IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8394

CLOSE 0.8352

Low

LOW 0.61

High

HIGH 1.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	1.15	1.17	1.14	1.15
01/04/2021	1.15	1.16	1.12	1.13
01/05/2021	1.14	1.15	1.13	1.14
01/06/2021	1.14	1.18	1.14	1.16
01/07/2021	1.16	1.17	1.14	1.15
01/10/2021	1.15	1.16	1.14	1.14
01/11/2021	1.15	1.2	1.14	1.18
01/12/2021	1.18	1.24	1.17	1.19
01/13/2021	1.2	1.21	1.14	1.15
01/14/2021	1.16	1.19	1.15	1.16
01/17/2021	1.16	1.19	1.15	1.17
01/18/2021	1.18	1.19	1.16	1.16
01/19/2021	1.17	1.18	1.16	1.17
01/20/2021	1.17	1.19	1.16	1.17
01/21/2021	1.17	1.18	1.13	1.15
01/24/2021	1.15	1.17	1.14	1.15
01/25/2021	1.15	1.17	1.14	1.16
01/26/2021	1.16	1.18	1.11	1.11
01/27/2021	1.11	1.13	1.07	1.12
01/28/2021	1.11	1.14	1.1	1.13
01/31/2021	1.13	1.13	1.11	1.12
02/01/2021	1.13	1.14	1.11	1.12
02/02/2021	1.13	1.14	1.12	1.12
02/03/2021	1.13	1.14	1.12	1.13
02/04/2021	1.13	1.18	1.12	1.16
02/07/2021	1.17	1.18	1.12	1.13
02/08/2021	1.14	1.14	1.12	1.12
02/09/2021	1.13	1.14	1.12	1.12
02/10/2021	1.13	1.13	1.11	1.12
02/11/2021	1.12	1.12	1.1	1.12
02/14/2021	1.12	1.13	1.11	1.12
02/15/2021	1.12	1.13	1.09	1.11
02/16/2021	1.11	1.12	1.09	1.1
02/17/2021	1.11	1.15	1.1	1.15
02/18/2021	1.14	1.14	1.11	1.12
02/21/2021	1.12	1.13	1.1	1.1
02/22/2021	1.11	1.11	1.04	1.04
02/23/2021	1.03	1.04	0.99	1
02/24/2021	1.02	1.02	0.95	0.97
02/25/2021	0.94	0.96	0.92	0.95
02/28/2021	0.96	1.04	0.96	1.02
03/01/2021	1.01	1.02	0.98	0.99
03/02/2021	1	1.02	0.99	1
03/03/2021	1	1.04	0.99	1.03
03/04/2021	1.02	1.07	1	1.05
03/07/2021	1.05	1.06	1.02	1.03
03/08/2021	1.03	1.04	1.02	1.03
03/09/2021	1.03	1.03	1	1
03/10/2021	1.01	1.01	0.99	0.99
03/11/2021	1	1.01	0.98	0.99
03/14/2021	0.99	1.01	0.99	1
03/15/2021	1	1	0.98	0.98
03/16/2021	0.98	0.99	0.94	0.95
03/17/2021	0.96	0.97	0.94	0.94
03/18/2021	0.94	0.95	0.9	0.91
03/21/2021	0.83	0.88	0.82	0.82
03/22/2021	0.78	0.87	0.75	0.86
03/23/2021	0.87	0.91	0.85	0.9
03/24/2021	0.91	0.93	0.87	0.88
03/25/2021	0.9	0.9	0.87	0.89
03/28/2021	0.9	0.93	0.89	0.89
03/29/2021	0.9	0.9	0.85	0.87
03/30/2021	0.87	0.88	0.86	0.87
03/31/2021	0.87	0.9	0.87	0.89
04/01/2021	0.9	0.9	0.87	0.88
04/04/2021	0.87	0.88	0.86	0.87
04/05/2021	0.88	0.88	0.85	0.86
04/06/2021	0.86	0.87	0.84	0.85
04/07/2021	0.86	0.87	0.84	0.85
04/08/2021	0.85	0.85	0.79	0.81
04/11/2021	0.81	0.81	0.77	0.77
04/12/2021	0.78	0.78	0.72	0.75
04/13/2021	0.77	0.79	0.76	0.77
04/14/2021	0.78	0.8	0.76	0.78
04/15/2021	0.77	0.79	0.76	0.77
04/18/2021	0.77	0.79	0.73	0.73
04/19/2021	0.73	0.74	0.68	0.68
04/20/2021	0.68	0.68	0.62	0.64
04/21/2021	0.63	0.67	0.61	0.66
04/25/2021	0.65	0.68	0.65	0.67
04/26/2021	0.67	0.69	0.67	0.68
04/27/2021	0.68	0.69	0.66	0.67
04/28/2021	0.67	0.69	0.67	0.67
04/29/2021	0.68	0.7	0.67	0.68
05/02/2021	0.68	0.74	0.68	0.74
05/03/2021	0.75	0.76	0.72	0.73
05/04/2021	0.73	0.75	0.71	0.74
05/05/2021	0.73	0.75	0.72	0.73
05/06/2021	0.74	0.74	0.72	0.74
05/09/2021	0.73	0.76	0.72	0.76
05/10/2021	0.75	0.78	0.73	0.75
05/11/2021	0.75	0.78	0.74	0.77
05/16/2021	0.77	0.78	0.75	0.76
05/17/2021	0.77	0.78	0.75	0.76
05/19/2021	0.75	0.76	0.74	0.75
05/20/2021	0.76	0.76	0.74	0.75
05/23/2021	0.75	0.76	0.73	0.73
05/24/2021	0.74	0.74	0.69	0.69
05/25/2021	0.7	0.71	0.68	0.7
05/26/2021	0.7	0.71	0.68	0.69
05/27/2021	0.69	0.7	0.67	0.68
05/30/2021	0.69	0.74	0.68	0.72
05/31/2021	0.71	0.72	0.69	0.69
06/01/2021	0.68	0.7	0.68	0.69
06/02/2021	0.69	0.73	0.69	0.71
06/03/2021	0.71	0.75	0.7	0.73
06/06/2021	0.72	0.75	0.71	0.73
06/07/2021	0.73	0.74	0.72	0.73
06/08/2021	0.73	0.74	0.71	0.73
06/09/2021	0.73	0.75	0.71	0.73
06/10/2021	0.72	0.73	0.71	0.72
06/13/2021	0.72	0.73	0.7	0.72
06/14/2021	0.72	0.79	0.71	0.75
06/15/2021	0.75	0.76	0.73	0.74
06/16/2021	0.74	0.76	0.73	0.75
06/17/2021	0.76	0.77	0.74	0.74
06/20/2021	0.74	0.75	0.72	0.73
06/21/2021	0.74	0.74	0.71	0.72
06/22/2021	0.73	0.74	0.72	0.72
06/23/2021	0.72	0.73	0.71	0.71
06/24/2021	0.72	0.72	0.7	0.71
06/27/2021	0.71	0.72	0.68	0.69
06/28/2021	0.68	0.69	0.66	0.67
06/29/2021	0.68	0.69	0.66	0.66
06/30/2021	0.67	0.68	0.66	0.68
07/01/2021	0.68	0.68	0.67	0.68
07/04/2021	0.68	0.69	0.67	0.69
07/05/2021	0.69	0.74	0.68	0.73
07/06/2021	0.73	0.73	0.71	0.72
07/07/2021	0.71	0.73	0.7	0.71
07/08/2021	0.71	0.72	0.69	0.7
07/11/2021	0.7	0.71	0.68	0.69
07/12/2021	0.7	0.7	0.67	0.69
07/13/2021	0.69	0.75	0.69	0.72
07/15/2021	0.73	0.73	0.72	0.72
07/18/2021	0.72	0.74	0.72	0.73
07/25/2021	0.74	0.75	0.73	0.74
07/26/2021	0.75	0.77	0.74	0.76
07/27/2021	0.76	0.77	0.75	0.75
07/28/2021	0.75	0.78	0.75	0.76
07/29/2021	0.77	0.77	0.74	0.75
08/01/2021	0.76	0.76	0.75	0.76
08/02/2021	0.76	0.8	0.75	0.79
08/03/2021	0.79	0.84	0.79	0.82
08/04/2021	0.83	0.84	0.81	0.81
08/05/2021	0.81	0.86	0.8	0.84
08/08/2021	0.84	0.85	0.82	0.84
08/09/2021	0.85	0.87	0.83	0.86
08/10/2021	0.86	0.86	0.82	0.82
08/11/2021	0.83	0.83	0.79	0.8
08/12/2021	0.8	0.81	0.77	0.79
08/15/2021	0.79	0.82	0.79	0.81
08/16/2021	0.81	0.81	0.79	0.8
08/17/2021	0.81	0.84	0.8	0.81
08/18/2021	0.81	0.83	0.8	0.81
08/19/2021	0.81	0.84	0.81	0.83
08/22/2021	0.84	0.85	0.83	0.84
08/23/2021	0.84	0.86	0.84	0.85
08/24/2021	0.85	0.86	0.84	0.84
08/25/2021	0.84	0.86	0.83	0.84
08/26/2021	0.84	0.84	0.81	0.82
08/30/2021	0.83	0.84	0.82	0.82
08/31/2021	0.83	0.83	0.81	0.82
09/01/2021	0.83	0.83	0.82	0.83
09/02/2021	0.83	0.86	0.82	0.85
09/05/2021	0.85	0.88	0.84	0.85
09/06/2021	0.86	0.87	0.85	0.85
09/07/2021	0.85	0.85	0.82	0.83
09/08/2021	0.83	0.84	0.83	0.83
09/09/2021	0.83	0.84	0.82	0.83
09/12/2021	0.83	0.83	0.81	0.82
09/13/2021	0.81	0.82	0.79	0.8
09/14/2021	0.8	0.81	0.78	0.78
09/15/2021	0.79	0.81	0.78	0.79
09/16/2021	0.79	0.8	0.77	0.77
09/19/2021	0.77	0.77	0.74	0.74
09/20/2021	0.75	0.81	0.75	0.81
09/21/2021	0.82	0.84	0.79	0.81
09/22/2021	0.81	0.82	0.8	0.8
09/23/2021	0.8	0.8	0.78	0.78
09/26/2021	0.79	0.79	0.77	0.78
09/27/2021	0.78	0.78	0.76	0.76
09/28/2021	0.77	0.79	0.77	0.78
09/29/2021	0.78	0.79	0.77	0.78
09/30/2021	0.78	0.79	0.77	0.78
10/03/2021	0.78	0.83	0.78	0.8
10/04/2021	0.8	0.81	0.78	0.78
10/05/2021	0.78	0.8	0.76	0.78
10/06/2021	0.79	0.8	0.77	0.79
10/07/2021	0.79	0.82	0.79	0.79
10/10/2021	0.8	0.83	0.8	0.8
10/11/2021	0.8	0.81	0.78	0.79
10/12/2021	0.79	0.8	0.77	0.78
10/13/2021	0.78	0.79	0.77	0.77
10/14/2021	0.77	0.78	0.74	0.77
10/17/2021	0.77	0.82	0.76	0.82
10/18/2021	0.82	0.84	0.8	0.8
10/19/2021	0.8	0.88	0.8	0.88
10/20/2021	0.89	0.91	0.86	0.89
10/21/2021	0.9	0.9	0.83	0.84
10/24/2021	0.84	0.87	0.83	0.85
10/25/2021	0.85	0.86	0.83	0.84
10/26/2021	0.84	0.84	0.82	0.83
10/27/2021	0.83	0.84	0.83	0.83
10/31/2021	0.84	0.85	0.83	0.83
11/01/2021	0.84	0.84	0.81	0.83
11/02/2021	0.84	0.84	0.75	0.77
11/03/2021	0.78	0.79	0.75	0.76
11/04/2021	0.77	0.79	0.76	0.77
11/07/2021	0.77	0.78	0.76	0.77
11/08/2021	0.77	0.78	0.76	0.76
11/09/2021	0.77	0.77	0.75	0.75
11/10/2021	0.76	0.77	0.74	0.75
11/11/2021	0.75	0.75	0.72	0.75
11/14/2021	0.75	0.75	0.72	0.74
11/15/2021	0.74	0.76	0.73	0.74
11/16/2021	0.75	0.76	0.73	0.74
11/17/2021	0.74	0.75	0.73	0.73
11/18/2021	0.74	0.76	0.73	0.74
11/21/2021	0.74	0.77	0.73	0.73
11/22/2021	0.73	0.74	0.7	0.71
11/23/2021	0.71	0.72	0.7	0.72
11/24/2021	0.72	0.74	0.71	0.72
11/25/2021	0.71	0.72	0.69	0.7
11/28/2021	0.7	0.71	0.67	0.69
11/29/2021	0.68	0.71	0.68	0.7
11/30/2021	0.7	0.72	0.69	0.7
12/01/2021	0.7	0.72	0.7	0.72
12/02/2021	0.72	0.74	0.71	0.73
12/05/2021	0.74	0.77	0.72	0.76
12/06/2021	0.76	0.77	0.74	0.75
12/07/2021	0.76	0.78	0.74	0.76
12/08/2021	0.77	0.77	0.75	0.75
12/09/2021	0.75	0.76	0.73	0.74
12/12/2021	0.75	0.77	0.74	0.75
12/13/2021	0.76	0.77	0.75	0.76
12/14/2021	0.76	0.77	0.74	0.74
12/15/2021	0.74	0.78	0.74	0.77
12/16/2021	0.78	0.81	0.71	0.71
12/19/2021	0.71	0.73	0.68	0.7
12/20/2021	0.72	0.73	0.69	0.7
12/21/2021	0.69	0.71	0.68	0.69
12/22/2021	0.7	0.7	0.67	0.68
12/23/2021	0.69	0.7	0.68	0.69
12/26/2021	0.69	0.71	0.69	0.7
12/27/2021	0.71	0.71	0.68	0.69
12/28/2021	0.69	0.69	0.67	0.68
12/29/2021	0.68	0.69	0.66	0.67
12/30/2021	0.67	0.68	0.66	0.66

Menu

Create your free account now!

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2021 Historical Chart

Average

Low

High