IHYAY
İHLAS YAYIN HOLDİNG A.Ş.
15:10:00
1.67 ₺
-0.020 (%-1.18)
Previous Close: 1.69·
Volatility: 2.370
Day Low₺1.66
Day High₺1.7
Market Data
Spot Rate
B:1.67
A:1.68
Week over week (WoW)
+3.09%
Month over month (MoM)
-2.34%
Year to date (YTD)
-14.80%
Year over year (YoY)
-18.54%
IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.5008
CLOSE 0.5021
Low
LOW 0.2452
High
HIGH 0.9154
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2615 | 0.2697 | 0.2534 | 0.2615 |
| 01/02/2019 | 0.2615 | 0.2615 | 0.2452 | 0.2534 |
| 01/03/2019 | 0.2534 | 0.2615 | 0.2452 | 0.2615 |
| 01/06/2019 | 0.2534 | 0.2697 | 0.2534 | 0.2534 |
| 01/07/2019 | 0.2534 | 0.2615 | 0.2452 | 0.2615 |
| 01/08/2019 | 0.2615 | 0.2615 | 0.2534 | 0.2615 |
| 01/09/2019 | 0.2615 | 0.2615 | 0.2452 | 0.2534 |
| 01/10/2019 | 0.2615 | 0.2615 | 0.2452 | 0.2615 |
| 01/13/2019 | 0.2534 | 0.2534 | 0.2452 | 0.2534 |
| 01/14/2019 | 0.2534 | 0.2615 | 0.2452 | 0.2534 |
| 01/15/2019 | 0.2452 | 0.2615 | 0.2452 | 0.2615 |
| 01/16/2019 | 0.2615 | 0.2615 | 0.2452 | 0.2534 |
| 01/17/2019 | 0.2615 | 0.2615 | 0.2452 | 0.2615 |
| 01/20/2019 | 0.2534 | 0.2615 | 0.2452 | 0.2452 |
| 01/21/2019 | 0.2534 | 0.2615 | 0.2534 | 0.2615 |
| 01/22/2019 | 0.2615 | 0.2615 | 0.2534 | 0.2615 |
| 01/23/2019 | 0.2534 | 0.2615 | 0.2534 | 0.2615 |
| 01/24/2019 | 0.2615 | 0.2779 | 0.2534 | 0.2615 |
| 01/27/2019 | 0.2615 | 0.2697 | 0.2534 | 0.2615 |
| 01/28/2019 | 0.2615 | 0.3106 | 0.2452 | 0.3106 |
| 01/29/2019 | 0.3106 | 0.3106 | 0.2861 | 0.2861 |
| 01/30/2019 | 0.2861 | 0.2942 | 0.2861 | 0.2942 |
| 01/31/2019 | 0.2942 | 0.3269 | 0.2942 | 0.3024 |
| 02/03/2019 | 0.3106 | 0.3269 | 0.3024 | 0.3024 |
| 02/04/2019 | 0.3024 | 0.3106 | 0.2942 | 0.3106 |
| 02/05/2019 | 0.3106 | 0.3106 | 0.2942 | 0.3024 |
| 02/06/2019 | 0.3024 | 0.3106 | 0.2942 | 0.3106 |
| 02/07/2019 | 0.3024 | 0.3106 | 0.2942 | 0.3106 |
| 02/10/2019 | 0.3024 | 0.3187 | 0.2942 | 0.3106 |
| 02/11/2019 | 0.3106 | 0.3106 | 0.2942 | 0.3024 |
| 02/12/2019 | 0.3024 | 0.3106 | 0.2779 | 0.2861 |
| 02/13/2019 | 0.2861 | 0.3106 | 0.2779 | 0.3106 |
| 02/14/2019 | 0.3024 | 0.3106 | 0.2861 | 0.3024 |
| 02/17/2019 | 0.3024 | 0.3187 | 0.2942 | 0.3187 |
| 02/18/2019 | 0.3187 | 0.3187 | 0.3024 | 0.3024 |
| 02/19/2019 | 0.3024 | 0.3187 | 0.3024 | 0.3187 |
| 02/20/2019 | 0.3187 | 0.3351 | 0.3106 | 0.3187 |
| 02/21/2019 | 0.3187 | 0.3351 | 0.3187 | 0.3269 |
| 02/24/2019 | 0.3351 | 0.3514 | 0.3187 | 0.3269 |
| 02/25/2019 | 0.3269 | 0.3678 | 0.3024 | 0.3351 |
| 02/26/2019 | 0.3351 | 0.4005 | 0.3351 | 0.4005 |
| 02/27/2019 | 0.3923 | 0.4087 | 0.3433 | 0.3596 |
| 02/28/2019 | 0.3596 | 0.425 | 0.3514 | 0.425 |
| 03/03/2019 | 0.4332 | 0.4659 | 0.4087 | 0.425 |
| 03/04/2019 | 0.425 | 0.5067 | 0.4087 | 0.4904 |
| 03/05/2019 | 0.4986 | 0.5312 | 0.425 | 0.4413 |
| 03/06/2019 | 0.4332 | 0.4332 | 0.3678 | 0.3923 |
| 03/07/2019 | 0.3678 | 0.3841 | 0.3514 | 0.3678 |
| 03/10/2019 | 0.376 | 0.376 | 0.3433 | 0.3596 |
| 03/11/2019 | 0.3596 | 0.3596 | 0.3106 | 0.3269 |
| 03/12/2019 | 0.3269 | 0.3596 | 0.3269 | 0.3596 |
| 03/13/2019 | 0.3596 | 0.4005 | 0.3433 | 0.3923 |
| 03/14/2019 | 0.3678 | 0.4168 | 0.3678 | 0.4168 |
| 03/17/2019 | 0.4087 | 0.4413 | 0.4087 | 0.4413 |
| 03/18/2019 | 0.4413 | 0.4413 | 0.4168 | 0.4168 |
| 03/19/2019 | 0.4168 | 0.425 | 0.4005 | 0.425 |
| 03/20/2019 | 0.4413 | 0.4413 | 0.4413 | 0.4413 |
| 03/21/2019 | 0.4413 | 0.4413 | 0.4087 | 0.4087 |
| 03/24/2019 | 0.4087 | 0.4168 | 0.4005 | 0.4005 |
| 03/25/2019 | 0.4005 | 0.4005 | 0.3678 | 0.3678 |
| 03/26/2019 | 0.3841 | 0.3841 | 0.3514 | 0.3514 |
| 03/27/2019 | 0.3514 | 0.3678 | 0.3514 | 0.3596 |
| 03/28/2019 | 0.376 | 0.4005 | 0.376 | 0.4005 |
| 03/31/2019 | 0.3841 | 0.4332 | 0.3514 | 0.425 |
| 04/01/2019 | 0.4087 | 0.425 | 0.3923 | 0.4005 |
| 04/02/2019 | 0.4005 | 0.4168 | 0.3841 | 0.3923 |
| 04/03/2019 | 0.4005 | 0.4087 | 0.3841 | 0.4005 |
| 04/04/2019 | 0.4005 | 0.4087 | 0.3841 | 0.4005 |
| 04/07/2019 | 0.4087 | 0.4087 | 0.3841 | 0.4005 |
| 04/08/2019 | 0.3923 | 0.4413 | 0.3923 | 0.4332 |
| 04/09/2019 | 0.4332 | 0.4577 | 0.4168 | 0.4495 |
| 04/10/2019 | 0.4659 | 0.5067 | 0.4495 | 0.474 |
| 04/11/2019 | 0.474 | 0.5149 | 0.4577 | 0.5067 |
| 04/14/2019 | 0.4986 | 0.5476 | 0.4904 | 0.5149 |
| 04/15/2019 | 0.5067 | 0.6048 | 0.4822 | 0.6048 |
| 04/16/2019 | 0.5721 | 0.662 | 0.5476 | 0.662 |
| 04/17/2019 | 0.6375 | 0.6702 | 0.6293 | 0.6538 |
| 04/18/2019 | 0.6538 | 0.6865 | 0.613 | 0.6538 |
| 04/21/2019 | 0.6538 | 0.662 | 0.6293 | 0.6538 |
| 04/23/2019 | 0.6457 | 0.6538 | 0.5966 | 0.5966 |
| 04/24/2019 | 0.5966 | 0.6538 | 0.5803 | 0.6457 |
| 04/25/2019 | 0.6457 | 0.7029 | 0.6211 | 0.6702 |
| 04/28/2019 | 0.6538 | 0.7192 | 0.6457 | 0.7029 |
| 04/29/2019 | 0.7111 | 0.7192 | 0.5966 | 0.7029 |
| 05/01/2019 | 0.6947 | 0.7029 | 0.5803 | 0.5966 |
| 05/02/2019 | 0.5966 | 0.6865 | 0.5394 | 0.6211 |
| 05/05/2019 | 0.6048 | 0.662 | 0.5721 | 0.5885 |
| 05/06/2019 | 0.5803 | 0.6375 | 0.5067 | 0.5231 |
| 05/07/2019 | 0.5231 | 0.5312 | 0.4495 | 0.4904 |
| 05/08/2019 | 0.4904 | 0.4904 | 0.4168 | 0.474 |
| 05/09/2019 | 0.474 | 0.4904 | 0.4332 | 0.4413 |
| 05/12/2019 | 0.4413 | 0.4495 | 0.4087 | 0.4413 |
| 05/13/2019 | 0.4413 | 0.4495 | 0.425 | 0.4413 |
| 05/14/2019 | 0.4413 | 0.4577 | 0.425 | 0.425 |
| 05/15/2019 | 0.4332 | 0.4495 | 0.425 | 0.4495 |
| 05/16/2019 | 0.4495 | 0.4577 | 0.4168 | 0.4495 |
| 05/19/2019 | 0.4413 | 0.4577 | 0.4332 | 0.4495 |
| 05/20/2019 | 0.4413 | 0.4495 | 0.425 | 0.4413 |
| 05/21/2019 | 0.4332 | 0.4822 | 0.425 | 0.4659 |
| 05/22/2019 | 0.4659 | 0.4659 | 0.4332 | 0.4413 |
| 05/23/2019 | 0.4413 | 0.4577 | 0.4332 | 0.4577 |
| 05/26/2019 | 0.4495 | 0.4659 | 0.4413 | 0.4495 |
| 05/27/2019 | 0.4413 | 0.474 | 0.4413 | 0.4577 |
| 05/28/2019 | 0.4659 | 0.4659 | 0.4413 | 0.4495 |
| 05/29/2019 | 0.4495 | 0.4577 | 0.4413 | 0.4495 |
| 05/30/2019 | 0.4495 | 0.4659 | 0.4413 | 0.4495 |
| 06/02/2019 | 0.4495 | 0.4659 | 0.4495 | 0.4577 |
| 06/06/2019 | 0.4577 | 0.5067 | 0.4577 | 0.4822 |
| 06/09/2019 | 0.4904 | 0.4986 | 0.4822 | 0.4822 |
| 06/10/2019 | 0.4904 | 0.4986 | 0.4822 | 0.4822 |
| 06/11/2019 | 0.4822 | 0.4904 | 0.474 | 0.4822 |
| 06/12/2019 | 0.4822 | 0.4822 | 0.4577 | 0.474 |
| 06/13/2019 | 0.474 | 0.474 | 0.4495 | 0.4495 |
| 06/16/2019 | 0.4495 | 0.4659 | 0.4413 | 0.4577 |
| 06/17/2019 | 0.4577 | 0.4659 | 0.4413 | 0.4577 |
| 06/18/2019 | 0.4495 | 0.4659 | 0.4495 | 0.4577 |
| 06/19/2019 | 0.4495 | 0.474 | 0.4413 | 0.4577 |
| 06/20/2019 | 0.4659 | 0.4904 | 0.4495 | 0.4577 |
| 06/23/2019 | 0.4577 | 0.4659 | 0.4495 | 0.4577 |
| 06/24/2019 | 0.4495 | 0.474 | 0.4495 | 0.474 |
| 06/25/2019 | 0.4659 | 0.4822 | 0.4577 | 0.4659 |
| 06/26/2019 | 0.4659 | 0.474 | 0.4577 | 0.4659 |
| 06/27/2019 | 0.474 | 0.4904 | 0.4413 | 0.4577 |
| 06/30/2019 | 0.4659 | 0.4659 | 0.4413 | 0.4495 |
| 07/01/2019 | 0.4577 | 0.4577 | 0.4413 | 0.4495 |
| 07/02/2019 | 0.4577 | 0.4577 | 0.4413 | 0.4577 |
| 07/03/2019 | 0.4577 | 0.4577 | 0.4413 | 0.4577 |
| 07/04/2019 | 0.4495 | 0.4577 | 0.4413 | 0.4495 |
| 07/07/2019 | 0.4413 | 0.4495 | 0.4332 | 0.4495 |
| 07/08/2019 | 0.4495 | 0.4495 | 0.4332 | 0.4413 |
| 07/09/2019 | 0.4413 | 0.4413 | 0.425 | 0.4413 |
| 07/10/2019 | 0.4413 | 0.4495 | 0.4332 | 0.4495 |
| 07/11/2019 | 0.4495 | 0.4495 | 0.425 | 0.4332 |
| 07/15/2019 | 0.4413 | 0.4413 | 0.4332 | 0.4332 |
| 07/16/2019 | 0.4332 | 0.4577 | 0.4332 | 0.4495 |
| 07/17/2019 | 0.4495 | 0.474 | 0.4413 | 0.4577 |
| 07/18/2019 | 0.4577 | 0.4659 | 0.4495 | 0.4659 |
| 07/21/2019 | 0.4659 | 0.474 | 0.4495 | 0.4577 |
| 07/22/2019 | 0.4577 | 0.4659 | 0.4577 | 0.4577 |
| 07/23/2019 | 0.4659 | 0.474 | 0.4495 | 0.474 |
| 07/24/2019 | 0.474 | 0.474 | 0.4495 | 0.4577 |
| 07/25/2019 | 0.4577 | 0.4659 | 0.4495 | 0.4577 |
| 07/28/2019 | 0.4577 | 0.4659 | 0.4495 | 0.4577 |
| 07/29/2019 | 0.4577 | 0.5476 | 0.4495 | 0.5476 |
| 07/30/2019 | 0.5721 | 0.5803 | 0.4986 | 0.5149 |
| 07/31/2019 | 0.5149 | 0.5312 | 0.5067 | 0.5231 |
| 08/01/2019 | 0.5231 | 0.5394 | 0.5067 | 0.5149 |
| 08/04/2019 | 0.5231 | 0.5394 | 0.5149 | 0.5312 |
| 08/05/2019 | 0.5312 | 0.5639 | 0.5231 | 0.5312 |
| 08/06/2019 | 0.5394 | 0.5394 | 0.5067 | 0.5149 |
| 08/07/2019 | 0.5231 | 0.5312 | 0.5067 | 0.5312 |
| 08/08/2019 | 0.5312 | 0.5394 | 0.5149 | 0.5231 |
| 08/14/2019 | 0.5231 | 0.5312 | 0.4986 | 0.5231 |
| 08/15/2019 | 0.5231 | 0.5231 | 0.5067 | 0.5149 |
| 08/18/2019 | 0.5231 | 0.5312 | 0.5067 | 0.5067 |
| 08/19/2019 | 0.5067 | 0.5312 | 0.4986 | 0.5231 |
| 08/20/2019 | 0.5231 | 0.5558 | 0.4904 | 0.5067 |
| 08/21/2019 | 0.4904 | 0.4986 | 0.4822 | 0.4986 |
| 08/22/2019 | 0.4986 | 0.5149 | 0.4822 | 0.5067 |
| 08/25/2019 | 0.5067 | 0.5149 | 0.4904 | 0.4904 |
| 08/26/2019 | 0.4986 | 0.4986 | 0.4822 | 0.4822 |
| 08/27/2019 | 0.4822 | 0.4822 | 0.4659 | 0.474 |
| 08/28/2019 | 0.4822 | 0.4822 | 0.474 | 0.4822 |
| 09/01/2019 | 0.4822 | 0.4986 | 0.474 | 0.4904 |
| 09/02/2019 | 0.4986 | 0.4986 | 0.4822 | 0.4822 |
| 09/03/2019 | 0.4822 | 0.4986 | 0.4822 | 0.4904 |
| 09/04/2019 | 0.4986 | 0.5312 | 0.4822 | 0.4986 |
| 09/05/2019 | 0.4986 | 0.5067 | 0.4904 | 0.4986 |
| 09/08/2019 | 0.4986 | 0.5149 | 0.4659 | 0.4822 |
| 09/09/2019 | 0.4904 | 0.4986 | 0.4822 | 0.4904 |
| 09/10/2019 | 0.4986 | 0.5067 | 0.4904 | 0.4904 |
| 09/11/2019 | 0.4986 | 0.4986 | 0.4904 | 0.4986 |
| 09/12/2019 | 0.4986 | 0.5149 | 0.4904 | 0.4986 |
| 09/15/2019 | 0.4986 | 0.5149 | 0.4986 | 0.5067 |
| 09/16/2019 | 0.5149 | 0.5149 | 0.4986 | 0.5067 |
| 09/17/2019 | 0.5067 | 0.5067 | 0.4904 | 0.5067 |
| 09/18/2019 | 0.5067 | 0.5067 | 0.4904 | 0.4986 |
| 09/19/2019 | 0.4986 | 0.5067 | 0.4904 | 0.5067 |
| 09/22/2019 | 0.5067 | 0.5149 | 0.4986 | 0.4986 |
| 09/23/2019 | 0.5067 | 0.5558 | 0.4986 | 0.5149 |
| 09/24/2019 | 0.5149 | 0.5231 | 0.4986 | 0.5067 |
| 09/25/2019 | 0.5067 | 0.5149 | 0.4986 | 0.5149 |
| 09/26/2019 | 0.5149 | 0.5476 | 0.5067 | 0.5394 |
| 09/29/2019 | 0.5558 | 0.6457 | 0.5476 | 0.6457 |
| 09/30/2019 | 0.662 | 0.662 | 0.5966 | 0.6048 |
| 10/01/2019 | 0.613 | 0.7029 | 0.6048 | 0.6702 |
| 10/02/2019 | 0.6702 | 0.7029 | 0.6457 | 0.6784 |
| 10/03/2019 | 0.6865 | 0.7356 | 0.6784 | 0.7274 |
| 10/06/2019 | 0.7356 | 0.7764 | 0.7274 | 0.7601 |
| 10/07/2019 | 0.7601 | 0.7601 | 0.6947 | 0.7192 |
| 10/08/2019 | 0.7192 | 0.7274 | 0.6702 | 0.6784 |
| 10/09/2019 | 0.6784 | 0.6865 | 0.613 | 0.6865 |
| 10/10/2019 | 0.6865 | 0.7192 | 0.6702 | 0.6865 |
| 10/13/2019 | 0.6702 | 0.7111 | 0.613 | 0.6538 |
| 10/14/2019 | 0.6702 | 0.6865 | 0.6538 | 0.6538 |
| 10/15/2019 | 0.6375 | 0.6538 | 0.613 | 0.6211 |
| 10/16/2019 | 0.6211 | 0.6293 | 0.5885 | 0.6048 |
| 10/17/2019 | 0.6293 | 0.6702 | 0.6211 | 0.6375 |
| 10/20/2019 | 0.6538 | 0.6538 | 0.6211 | 0.6211 |
| 10/21/2019 | 0.6293 | 0.6375 | 0.6211 | 0.6293 |
| 10/22/2019 | 0.6457 | 0.7519 | 0.6293 | 0.7029 |
| 10/23/2019 | 0.7111 | 0.7928 | 0.6457 | 0.6784 |
| 10/24/2019 | 0.6702 | 0.7029 | 0.6457 | 0.6702 |
| 10/27/2019 | 0.6784 | 0.6865 | 0.6457 | 0.662 |
| 10/29/2019 | 0.6538 | 0.6702 | 0.6457 | 0.6457 |
| 10/30/2019 | 0.6538 | 0.662 | 0.6375 | 0.6538 |
| 10/31/2019 | 0.6538 | 0.662 | 0.6457 | 0.6538 |
| 11/03/2019 | 0.6538 | 0.662 | 0.6293 | 0.6375 |
| 11/04/2019 | 0.6375 | 0.6375 | 0.613 | 0.6293 |
| 11/05/2019 | 0.6293 | 0.6702 | 0.6211 | 0.6457 |
| 11/06/2019 | 0.6457 | 0.662 | 0.6375 | 0.6457 |
| 11/07/2019 | 0.6538 | 0.7029 | 0.6375 | 0.6947 |
| 11/10/2019 | 0.6865 | 0.7356 | 0.6865 | 0.7029 |
| 11/11/2019 | 0.7029 | 0.7111 | 0.662 | 0.6784 |
| 11/12/2019 | 0.6865 | 0.6865 | 0.6538 | 0.662 |
| 11/13/2019 | 0.662 | 0.7029 | 0.6538 | 0.6865 |
| 11/14/2019 | 0.6947 | 0.7274 | 0.6784 | 0.6865 |
| 11/17/2019 | 0.6947 | 0.6947 | 0.6784 | 0.6947 |
| 11/18/2019 | 0.6947 | 0.7111 | 0.6784 | 0.7029 |
| 11/19/2019 | 0.7029 | 0.7601 | 0.6947 | 0.7356 |
| 11/20/2019 | 0.7437 | 0.7683 | 0.7356 | 0.7601 |
| 11/21/2019 | 0.7683 | 0.7928 | 0.7519 | 0.7928 |
| 11/24/2019 | 0.801 | 0.8418 | 0.7274 | 0.7356 |
| 11/25/2019 | 0.7356 | 0.7437 | 0.7029 | 0.7356 |
| 11/26/2019 | 0.7356 | 0.7356 | 0.6784 | 0.7111 |
| 11/27/2019 | 0.7111 | 0.7192 | 0.6947 | 0.7111 |
| 11/28/2019 | 0.7111 | 0.7437 | 0.6947 | 0.7192 |
| 12/01/2019 | 0.7274 | 0.7274 | 0.6375 | 0.6538 |
| 12/02/2019 | 0.6538 | 0.6702 | 0.6293 | 0.6457 |
| 12/03/2019 | 0.6538 | 0.6538 | 0.6375 | 0.6538 |
| 12/04/2019 | 0.6538 | 0.662 | 0.6375 | 0.6457 |
| 12/05/2019 | 0.6538 | 0.6538 | 0.6375 | 0.6457 |
| 12/08/2019 | 0.6457 | 0.6784 | 0.6457 | 0.662 |
| 12/09/2019 | 0.6702 | 0.7111 | 0.662 | 0.7029 |
| 12/10/2019 | 0.7111 | 0.7111 | 0.6865 | 0.6947 |
| 12/11/2019 | 0.7029 | 0.7111 | 0.6865 | 0.7029 |
| 12/12/2019 | 0.7029 | 0.7192 | 0.6947 | 0.6947 |
| 12/15/2019 | 0.6947 | 0.7111 | 0.6865 | 0.6947 |
| 12/16/2019 | 0.7029 | 0.7029 | 0.6702 | 0.6784 |
| 12/17/2019 | 0.6865 | 0.6947 | 0.6702 | 0.6784 |
| 12/18/2019 | 0.6784 | 0.7029 | 0.6784 | 0.6865 |
| 12/19/2019 | 0.6947 | 0.7192 | 0.6865 | 0.7029 |
| 12/22/2019 | 0.7111 | 0.7274 | 0.6947 | 0.7192 |
| 12/23/2019 | 0.7274 | 0.7356 | 0.7111 | 0.7192 |
| 12/24/2019 | 0.7192 | 0.7928 | 0.7111 | 0.7846 |
| 12/25/2019 | 0.7846 | 0.7846 | 0.7356 | 0.7437 |
| 12/26/2019 | 0.7519 | 0.7764 | 0.7356 | 0.7437 |
| 12/29/2019 | 0.7519 | 0.8663 | 0.7437 | 0.8418 |
| 12/30/2019 | 0.85 | 0.9154 | 0.8255 | 0.8336 |