IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2022 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 0.7484

CLOSE 0.749

Low

LOW 0.61

High

HIGH 1.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.67	0.69	0.67	0.69
01/03/2022	0.69	0.73	0.68	0.7
01/04/2022	0.7	0.71	0.69	0.7
01/05/2022	0.69	0.71	0.69	0.69
01/06/2022	0.69	0.7	0.68	0.7
01/09/2022	0.7	0.71	0.69	0.7
01/10/2022	0.7	0.7	0.68	0.68
01/11/2022	0.69	0.7	0.68	0.68
01/12/2022	0.68	0.7	0.68	0.68
01/13/2022	0.69	0.69	0.68	0.69
01/16/2022	0.69	0.7	0.68	0.69
01/17/2022	0.69	0.72	0.68	0.68
01/18/2022	0.68	0.7	0.67	0.69
01/19/2022	0.69	0.71	0.67	0.68
01/20/2022	0.69	0.71	0.68	0.69
01/23/2022	0.69	0.71	0.66	0.66
01/24/2022	0.67	0.68	0.66	0.68
01/25/2022	0.68	0.68	0.66	0.67
01/26/2022	0.67	0.68	0.66	0.67
01/27/2022	0.67	0.68	0.66	0.67
01/30/2022	0.67	0.68	0.66	0.67
01/31/2022	0.67	0.7	0.67	0.7
02/01/2022	0.7	0.71	0.68	0.69
02/02/2022	0.69	0.7	0.68	0.68
02/03/2022	0.69	0.69	0.67	0.68
02/06/2022	0.68	0.68	0.66	0.68
02/07/2022	0.68	0.68	0.66	0.67
02/08/2022	0.68	0.68	0.66	0.67
02/09/2022	0.67	0.68	0.66	0.66
02/10/2022	0.66	0.67	0.65	0.66
02/13/2022	0.66	0.72	0.64	0.72
02/14/2022	0.72	0.72	0.69	0.71
02/15/2022	0.71	0.76	0.7	0.73
02/16/2022	0.73	0.74	0.7	0.7
02/17/2022	0.71	0.72	0.68	0.71
02/20/2022	0.71	0.78	0.7	0.77
02/21/2022	0.74	0.82	0.74	0.82
02/22/2022	0.82	0.83	0.77	0.78
02/23/2022	0.71	0.76	0.71	0.71
02/24/2022	0.72	0.74	0.71	0.73
02/27/2022	0.71	0.73	0.66	0.66
02/28/2022	0.66	0.67	0.62	0.64
03/01/2022	0.64	0.65	0.63	0.63
03/02/2022	0.64	0.65	0.63	0.65
03/03/2022	0.64	0.65	0.63	0.64
03/06/2022	0.63	0.66	0.62	0.63
03/07/2022	0.63	0.65	0.63	0.65
03/08/2022	0.65	0.66	0.64	0.64
03/09/2022	0.64	0.67	0.64	0.66
03/10/2022	0.66	0.66	0.64	0.65
03/13/2022	0.66	0.67	0.65	0.65
03/14/2022	0.66	0.66	0.64	0.65
03/15/2022	0.65	0.67	0.65	0.65
03/16/2022	0.66	0.68	0.66	0.67
03/17/2022	0.67	0.68	0.66	0.67
03/20/2022	0.67	0.69	0.67	0.68
03/21/2022	0.69	0.69	0.67	0.69
03/22/2022	0.68	0.69	0.67	0.68
03/23/2022	0.68	0.69	0.67	0.69
03/24/2022	0.69	0.69	0.67	0.68
03/27/2022	0.68	0.69	0.68	0.69
03/28/2022	0.69	0.71	0.68	0.68
03/29/2022	0.69	0.7	0.68	0.69
03/30/2022	0.7	0.7	0.68	0.69
03/31/2022	0.69	0.7	0.67	0.68
04/03/2022	0.69	0.69	0.67	0.68
04/04/2022	0.69	0.69	0.67	0.68
04/05/2022	0.68	0.69	0.66	0.68
04/06/2022	0.68	0.72	0.67	0.71
04/07/2022	0.71	0.73	0.7	0.72
04/10/2022	0.72	0.76	0.71	0.74
04/11/2022	0.74	0.74	0.7	0.73
04/12/2022	0.73	0.73	0.69	0.7
04/13/2022	0.7	0.71	0.69	0.71
04/14/2022	0.7	0.72	0.7	0.72
04/17/2022	0.72	0.72	0.71	0.72
04/18/2022	0.72	0.74	0.71	0.71
04/19/2022	0.72	0.73	0.71	0.73
04/20/2022	0.73	0.73	0.71	0.72
04/21/2022	0.72	0.74	0.71	0.71
04/24/2022	0.71	0.72	0.7	0.71
04/25/2022	0.71	0.72	0.69	0.69
04/26/2022	0.69	0.7	0.68	0.69
04/27/2022	0.69	0.7	0.68	0.69
04/28/2022	0.69	0.7	0.68	0.69
05/04/2022	0.69	0.71	0.69	0.7
05/05/2022	0.7	0.7	0.68	0.69
05/08/2022	0.69	0.7	0.68	0.69
05/09/2022	0.69	0.7	0.68	0.69
05/10/2022	0.69	0.69	0.66	0.67
05/11/2022	0.66	0.67	0.65	0.66
05/12/2022	0.66	0.68	0.66	0.67
05/15/2022	0.67	0.68	0.66	0.67
05/16/2022	0.67	0.67	0.66	0.66
05/17/2022	0.67	0.68	0.66	0.66
05/19/2022	0.67	0.67	0.65	0.66
05/22/2022	0.66	0.67	0.65	0.66
05/23/2022	0.66	0.67	0.65	0.66
05/24/2022	0.66	0.67	0.65	0.66
05/25/2022	0.66	0.67	0.66	0.66
05/26/2022	0.67	0.67	0.65	0.66
05/29/2022	0.66	0.67	0.65	0.67
05/30/2022	0.67	0.67	0.65	0.65
05/31/2022	0.65	0.67	0.63	0.66
06/01/2022	0.66	0.67	0.65	0.65
06/02/2022	0.66	0.66	0.64	0.65
06/05/2022	0.65	0.66	0.64	0.65
06/06/2022	0.65	0.66	0.64	0.65
06/07/2022	0.65	0.66	0.63	0.64
06/08/2022	0.64	0.65	0.63	0.64
06/09/2022	0.64	0.65	0.63	0.63
06/12/2022	0.63	0.64	0.62	0.64
06/13/2022	0.64	0.64	0.63	0.63
06/14/2022	0.64	0.64	0.62	0.64
06/15/2022	0.63	0.64	0.62	0.63
06/16/2022	0.63	0.65	0.63	0.65
06/19/2022	0.64	0.66	0.64	0.65
06/20/2022	0.64	0.65	0.64	0.64
06/21/2022	0.65	0.65	0.63	0.64
06/22/2022	0.65	0.66	0.63	0.65
06/23/2022	0.64	0.66	0.64	0.65
06/26/2022	0.64	0.65	0.63	0.64
06/27/2022	0.64	0.65	0.63	0.63
06/28/2022	0.64	0.65	0.63	0.63
06/29/2022	0.63	0.64	0.62	0.63
06/30/2022	0.63	0.64	0.63	0.64
07/03/2022	0.64	0.64	0.62	0.63
07/04/2022	0.63	0.63	0.61	0.61
07/05/2022	0.61	0.63	0.61	0.62
07/06/2022	0.62	0.63	0.61	0.62
07/07/2022	0.62	0.63	0.62	0.62
07/12/2022	0.62	0.63	0.61	0.63
07/13/2022	0.63	0.64	0.62	0.64
07/17/2022	0.63	0.64	0.63	0.64
07/18/2022	0.64	0.64	0.63	0.64
07/19/2022	0.64	0.65	0.63	0.64
07/20/2022	0.64	0.65	0.63	0.64
07/21/2022	0.64	0.66	0.64	0.65
07/24/2022	0.65	0.66	0.63	0.64
07/25/2022	0.64	0.65	0.63	0.64
07/26/2022	0.64	0.65	0.63	0.64
07/27/2022	0.64	0.66	0.64	0.65
07/28/2022	0.65	0.7	0.64	0.68
07/31/2022	0.68	0.72	0.66	0.7
08/01/2022	0.7	0.7	0.65	0.66
08/02/2022	0.66	0.67	0.65	0.65
08/03/2022	0.66	0.67	0.65	0.66
08/04/2022	0.66	0.68	0.64	0.67
08/07/2022	0.68	0.69	0.67	0.68
08/08/2022	0.68	0.69	0.65	0.67
08/09/2022	0.67	0.67	0.66	0.67
08/10/2022	0.67	0.68	0.66	0.67
08/11/2022	0.67	0.68	0.66	0.67
08/14/2022	0.67	0.67	0.65	0.66
08/15/2022	0.66	0.67	0.63	0.65
08/16/2022	0.65	0.65	0.63	0.65
08/17/2022	0.65	0.68	0.64	0.66
08/18/2022	0.67	0.68	0.65	0.66
08/21/2022	0.66	0.69	0.66	0.67
08/22/2022	0.67	0.69	0.67	0.67
08/23/2022	0.68	0.68	0.65	0.66
08/24/2022	0.67	0.68	0.66	0.68
08/25/2022	0.68	0.69	0.66	0.67
08/28/2022	0.67	0.68	0.66	0.67
08/30/2022	0.67	0.68	0.66	0.67
08/31/2022	0.66	0.67	0.65	0.65
09/01/2022	0.66	0.68	0.65	0.67
09/04/2022	0.67	0.69	0.66	0.67
09/05/2022	0.68	0.69	0.67	0.67
09/06/2022	0.68	0.69	0.66	0.68
09/07/2022	0.68	0.71	0.68	0.69
09/08/2022	0.69	0.72	0.69	0.72
09/11/2022	0.72	0.73	0.7	0.72
09/12/2022	0.72	0.73	0.69	0.69
09/13/2022	0.7	0.7	0.68	0.69
09/14/2022	0.69	0.75	0.69	0.75
09/15/2022	0.75	0.78	0.73	0.75
09/18/2022	0.75	0.75	0.71	0.71
09/19/2022	0.71	0.72	0.68	0.69
09/20/2022	0.69	0.71	0.68	0.71
09/21/2022	0.71	0.71	0.69	0.7
09/22/2022	0.7	0.71	0.68	0.69
09/25/2022	0.69	0.7	0.68	0.69
09/26/2022	0.69	0.69	0.68	0.68
09/27/2022	0.68	0.69	0.66	0.66
09/28/2022	0.66	0.67	0.63	0.65
09/29/2022	0.65	0.66	0.64	0.65
10/02/2022	0.65	0.68	0.65	0.68
10/03/2022	0.68	0.68	0.67	0.67
10/04/2022	0.68	0.68	0.65	0.66
10/05/2022	0.67	0.67	0.66	0.66
10/06/2022	0.66	0.67	0.66	0.67
10/09/2022	0.67	0.68	0.66	0.67
10/10/2022	0.67	0.69	0.67	0.68
10/11/2022	0.68	0.68	0.67	0.67
10/12/2022	0.67	0.68	0.66	0.67
10/13/2022	0.68	0.68	0.66	0.67
10/16/2022	0.68	0.7	0.67	0.68
10/17/2022	0.69	0.7	0.67	0.69
10/18/2022	0.69	0.74	0.69	0.74
10/19/2022	0.74	0.78	0.72	0.77
10/20/2022	0.78	0.81	0.76	0.79
10/23/2022	0.79	0.81	0.78	0.79
10/24/2022	0.79	0.8	0.75	0.76
10/25/2022	0.76	0.82	0.75	0.8
10/26/2022	0.8	0.84	0.79	0.83
10/27/2022	0.82	0.86	0.81	0.86
10/30/2022	0.86	0.88	0.83	0.85
10/31/2022	0.86	0.87	0.82	0.87
11/01/2022	0.87	0.92	0.85	0.9
11/02/2022	0.9	0.92	0.87	0.89
11/03/2022	0.89	0.9	0.85	0.86
11/06/2022	0.87	0.87	0.85	0.87
11/07/2022	0.87	0.92	0.85	0.92
11/08/2022	0.92	0.92	0.88	0.88
11/09/2022	0.88	0.88	0.85	0.86
11/10/2022	0.86	0.87	0.83	0.84
11/13/2022	0.84	0.88	0.83	0.88
11/14/2022	0.88	0.89	0.84	0.88
11/15/2022	0.87	0.88	0.85	0.86
11/16/2022	0.87	0.9	0.84	0.89
11/17/2022	0.89	0.94	0.89	0.94
11/20/2022	0.94	1.03	0.93	1.03
11/21/2022	1.03	1.05	1	1.01
11/22/2022	1.01	1.09	1	1.08
11/23/2022	1.08	1.11	1.06	1.08
11/24/2022	1.08	1.17	1.07	1.17
11/27/2022	1.17	1.23	1.14	1.15
11/28/2022	1.16	1.19	1.11	1.16
11/29/2022	1.16	1.18	1.12	1.14
11/30/2022	1.15	1.2	1.14	1.18
12/01/2022	1.18	1.19	1.15	1.15
12/04/2022	1.16	1.2	1.14	1.19
12/05/2022	1.19	1.19	1.15	1.16
12/06/2022	1.16	1.23	1.15	1.19
12/07/2022	1.19	1.24	1.15	1.22
12/08/2022	1.23	1.33	1.23	1.32
12/11/2022	1.33	1.4	1.33	1.34
12/12/2022	1.34	1.39	1.31	1.31
12/13/2022	1.32	1.32	1.2	1.2
12/14/2022	1.21	1.25	1.15	1.23
12/15/2022	1.23	1.26	1.2	1.24
12/18/2022	1.25	1.27	1.2	1.21
12/19/2022	1.21	1.25	1.18	1.23
12/20/2022	1.24	1.25	1.18	1.19
12/21/2022	1.2	1.22	1.18	1.19
12/22/2022	1.19	1.2	1.15	1.17
12/25/2022	1.17	1.19	1.17	1.18
12/26/2022	1.19	1.19	1.11	1.14
12/27/2022	1.14	1.14	1.03	1.06
12/28/2022	1.06	1.11	1.06	1.1
12/29/2022	1.1	1.14	1.1	1.11

Menu

Create your free account now!

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2022 Historical Chart

Average

Low

High