Istanbul - Delayed Quote TRY

Ihlas Haber Ajansi A.S. (IHAAS.IS)

Compare
18.65
-0.06
(-0.32%)
As of 1:42:46 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Feb 4, 202518.7919.3018.5518.6518.652,820,145
Feb 3, 202518.8620.9618.4218.7118.7111,460,117
Jan 31, 202520.8422.9019.1019.1019.1015,645,653
Jan 30, 202520.1021.2219.3021.2221.2218,023,121
Jan 29, 202518.0019.3017.9019.3019.305,613,354
Jan 28, 202515.9617.5515.7717.5517.555,231,365
Jan 27, 202516.1316.1315.7515.9615.961,158,284
Jan 24, 202516.2016.3015.9516.1316.131,309,206
Jan 23, 202516.3016.3516.0816.1016.10687,089
Jan 22, 202516.1816.5016.1116.2516.25832,284
Jan 21, 202516.3916.7516.1016.1816.181,481,680
Jan 20, 202516.5216.7016.3316.4016.401,496,865
Jan 17, 202516.0717.1615.9416.5216.523,688,474
Jan 16, 202516.2616.5015.9116.0716.071,543,086
Jan 15, 202516.5116.5616.0716.2116.211,048,733
Jan 14, 202516.6917.0116.5016.5116.512,366,701
Jan 13, 202516.9816.9816.6516.6516.651,138,262
Jan 10, 202517.2717.3416.8016.9716.971,773,398
Jan 9, 202517.2217.5617.0017.2317.233,234,633
Jan 8, 202517.1517.7416.9717.2117.213,817,170
Jan 7, 202517.2117.4117.0117.1517.151,416,609
Jan 6, 202517.1117.3317.0717.0817.081,615,647
Jan 3, 202517.5517.5517.0217.2317.231,076,831
Jan 2, 202517.1017.3316.8817.2017.201,821,251
Dec 31, 202417.0017.6216.8917.0817.082,649,038
Dec 30, 202417.2417.3716.8817.0017.002,307,277
Dec 27, 202417.5417.7717.1317.1917.191,540,494
Dec 26, 202417.7317.8317.5017.5217.529,067,918
Dec 25, 202417.9318.0817.5117.7017.7010,043,430
Dec 24, 202417.9118.2217.5117.7117.712,212,260
Dec 23, 202418.4519.2017.7117.9117.918,116,525
Dec 20, 202417.4018.8217.0718.2418.243,756,578
Dec 19, 202417.4817.8417.1117.3917.391,086,353
Dec 18, 202417.9217.9217.4617.4617.461,972,250
Dec 17, 202418.1618.2817.7017.9217.922,112,668
Dec 16, 202418.3118.3317.9818.0518.051,941,205
Dec 13, 202418.2918.3418.0318.0818.081,398,835
Dec 12, 202418.1218.8118.1218.2818.283,644,809
Dec 11, 202418.5518.6617.9918.0618.062,700,923
Dec 10, 202419.0919.2018.3018.3218.323,638,885
Dec 9, 202419.7620.0419.0319.0919.097,249,518
Dec 6, 202418.8520.1418.8519.4519.4510,450,988
Dec 5, 202418.0719.0917.6218.6818.687,778,426
Dec 4, 202419.5019.5118.0918.0918.0914,093,182
Dec 3, 202422.8624.5420.1020.1020.1021,359,717
Dec 2, 202420.3022.3220.0622.3222.328,852,960
Nov 29, 202420.2421.1620.0020.3020.305,431,592
Nov 28, 202419.9521.3819.6820.2420.246,761,662
Nov 27, 202420.0820.5019.6019.9219.922,469,428
Nov 26, 202420.2020.9019.9820.0820.083,056,214
Nov 25, 202419.4920.2019.3920.0020.002,817,211
Nov 22, 202419.6520.0419.3119.4819.482,424,155
Nov 21, 202419.9920.9619.6720.0020.002,786,161
Nov 20, 202420.8022.0619.7619.9519.957,446,069
Nov 19, 202419.5621.2419.5520.8020.806,052,155
Nov 18, 202418.6620.2218.4219.5519.554,511,575
Nov 15, 202418.6218.9018.4918.6618.66924,153
Nov 14, 202418.7019.1918.6018.6018.601,372,534
Nov 13, 202419.4319.4418.4319.0019.002,230,442
Nov 12, 202419.9820.0019.0019.2219.221,635,588
Nov 11, 202419.8420.5019.7720.1020.103,509,899
Nov 8, 202419.8920.2019.7019.9019.901,895,591
Nov 7, 202419.6420.2819.2020.0020.002,293,206
Nov 6, 202420.2021.0019.5519.5519.553,220,107
Nov 5, 202419.1920.5619.1420.2020.205,928,697
Nov 4, 202419.4219.7519.0119.3019.301,782,206
Nov 1, 202417.5020.2017.5019.4219.428,824,334
Oct 31, 202419.2119.2119.2119.2119.21423,928
Oct 30, 202423.6423.6421.3421.3421.341,602,608
Oct 28, 202423.3023.7023.1223.7023.70793,869
Oct 25, 202423.0023.3022.7823.3023.302,105,922
Oct 24, 202422.8423.2422.5023.0023.002,511,926
Oct 23, 202422.9823.0822.3422.5822.581,821,539
Oct 22, 202422.2824.4622.1222.9822.983,192,477
Oct 21, 202422.3222.8021.7422.3022.301,858,733
Oct 18, 202422.1022.8821.8822.4822.481,788,936
Oct 17, 202421.6022.4821.3222.1022.102,623,584
Oct 16, 202420.1821.8420.0421.6021.603,022,322
Oct 15, 202420.0620.5019.6720.2020.201,809,295
Oct 14, 202420.0820.9019.3020.0820.083,199,927
Oct 11, 202420.0020.6819.2119.6119.614,796,128
Oct 10, 202418.0919.5917.6419.5919.594,541,910
Oct 9, 202417.1218.4817.1217.8117.812,687,272
Oct 8, 202418.9619.0017.5017.8017.803,624,859
Oct 7, 202419.1519.8118.4318.7018.704,703,252
Oct 4, 202416.8018.2816.6418.2818.284,846,001
Oct 3, 202416.3217.3315.5916.6216.627,456,929
Oct 2, 202417.0118.0016.3216.3216.327,511,391
Oct 1, 202418.7419.5918.1318.1318.135,040,647
Sep 30, 202420.1420.1420.1420.1420.141,481,961
Sep 27, 202424.3624.5022.3622.3622.362,006,361
Sep 26, 202427.2827.2824.8424.8424.846,127,756
Sep 25, 202426.4028.6825.5027.6027.604,822,329
Sep 24, 202426.9627.0425.7026.1226.124,172,938
Sep 23, 202425.3027.0024.6826.9826.985,021,611
Sep 20, 202425.5025.5224.9225.2825.284,011,928
Sep 19, 202424.2625.6023.1025.6025.606,295,857
Sep 18, 202422.1424.3021.6424.3024.303,276,709
Sep 17, 202422.3622.5021.5822.1422.143,264,797
Sep 16, 202422.0022.6621.6622.3622.362,983,336
Sep 13, 202421.3822.0021.0822.0022.001,934,643
Sep 12, 202420.8021.5820.8021.4821.483,671,114
Sep 11, 202420.5820.8220.1020.8020.802,586,533
Sep 10, 202420.3820.5820.1420.5820.581,400,461
Sep 9, 202419.7720.4819.5320.2820.282,397,644
Sep 6, 202419.8619.9819.3719.7119.711,312,301
Sep 5, 202419.7019.8919.4119.8619.861,479,168
Sep 4, 202419.2020.0018.9319.7019.701,858,207
Sep 3, 202418.8519.3918.5719.3119.314,690,025
Sep 2, 202418.7818.9218.2418.8518.852,113,480
Aug 29, 202418.2318.9418.0218.6018.602,669,456
Aug 28, 202417.5118.2517.4918.2118.211,341,322
Aug 27, 202417.7517.7817.3717.6717.671,009,226
Aug 26, 202418.7518.9817.6517.6517.651,415,054
Aug 23, 202418.6019.0218.3018.7518.751,849,104
Aug 22, 202418.5019.1318.2218.6018.603,219,449
Aug 21, 202417.9018.8017.8018.4818.483,508,047
Aug 20, 202418.4018.4017.6317.9017.902,929,936
Aug 19, 202418.4619.0218.0618.4418.442,924,601
Aug 16, 202418.4518.7018.1818.4618.463,307,884
Aug 15, 202418.4218.7517.7618.4818.482,014,025
Aug 14, 202418.6018.8118.3218.5018.502,788,583
Aug 13, 202418.4819.0217.7018.6918.695,381,433
Aug 12, 202417.5019.2017.0018.6018.6010,997,790
Aug 9, 202419.9520.0418.4718.4718.4711,178,649
Aug 8, 202423.2024.8020.5220.5220.5210,672,968
Aug 7, 202423.1223.3022.4622.8022.802,287,261
Aug 6, 202424.2625.0623.0023.0023.003,004,192
Aug 5, 202422.5224.8022.4024.7624.762,756,439
Aug 2, 202426.9226.9224.3424.3424.342,452,652
Aug 1, 202426.6027.1225.8626.9426.942,671,215
Jul 31, 202425.8027.1423.7827.0827.083,316,098
Jul 30, 202425.9026.0225.1025.7425.744,282,249
Jul 29, 202425.7226.3824.0224.9024.906,936,643
Jul 26, 202429.6631.4226.6826.6826.686,327,260
Jul 25, 202429.8030.6429.4029.6429.643,728,429
Jul 24, 202429.0430.4628.4829.8029.803,158,205
Jul 23, 202428.3229.1027.0829.1029.104,246,028
Jul 22, 202425.5027.8025.5027.8027.805,413,959
Jul 19, 202426.3226.4425.2425.2825.282,076,034
Jul 18, 202427.0027.3026.1626.2026.201,736,323
Jul 17, 202426.6227.8826.1627.0027.004,122,664
Jul 16, 202426.6827.1025.6626.6226.624,587,121
Jul 12, 202427.1227.3226.4026.4026.402,888,837
Jul 11, 202427.0027.2826.4627.1427.141,231,751
Jul 10, 202426.5027.3825.3027.0027.003,061,611
Jul 9, 202427.3227.4826.4426.4826.482,030,853
Jul 8, 202426.9227.5826.3027.3027.302,295,833
Jul 5, 202429.0029.1026.5026.9226.925,715,823
Jul 4, 202427.5030.5227.4029.0029.0011,093,279
Jul 3, 202429.3229.4626.4027.7627.769,612,008
Jul 2, 202429.9030.7028.8629.3229.325,599,678
Jul 1, 202429.9830.6028.7229.9029.907,716,073
Jun 28, 202428.1829.9827.4629.9829.983,380,497
Jun 27, 202426.8028.4226.4227.9827.985,008,761
Jun 26, 202426.3626.8226.0026.6026.601,986,076
Jun 25, 202426.0426.7025.7026.3626.362,155,975
Jun 24, 202426.6827.0025.1426.0426.042,513,805
Jun 21, 202426.0026.6825.6426.6826.682,546,624
Jun 20, 202425.0026.2024.7826.0026.003,456,492
Jun 14, 202424.6025.1224.0225.1225.121,853,049
Jun 13, 202424.4824.9624.0624.6624.661,953,945
Jun 12, 202424.8026.6023.9624.2424.246,117,857
Jun 11, 202425.1025.3024.0024.9224.925,192,925
Jun 10, 202422.9625.2422.8025.1025.107,519,600
Jun 7, 202422.8023.8221.8222.9622.9610,235,769
Jun 6, 202420.2022.3420.2022.3422.348,145,526
Jun 5, 202420.0821.0019.6020.3220.323,269,227
Jun 4, 202419.8320.6018.8420.0820.082,530,679
Jun 3, 202421.5222.3619.8019.8319.833,165,639
May 31, 202422.0022.8021.4622.0022.002,377,811
May 30, 202422.6023.8220.8021.8821.886,585,450
May 29, 202423.0025.9622.6223.1023.1010,041,097
May 28, 202421.6223.7821.6223.7823.785,400,925
May 27, 202421.2222.1020.7821.6221.623,472,315
May 24, 202420.2021.7220.0021.2221.224,411,068
May 23, 202420.0020.6819.9020.2220.223,780,609
May 22, 202419.2520.3019.0320.0420.044,209,828
May 21, 202419.0219.6018.6619.2519.253,091,408
May 20, 202418.5819.3918.5218.9818.983,794,210
May 17, 202418.5019.1918.4518.6218.623,782,922
May 16, 202418.5119.1918.0418.5818.584,677,794
May 15, 202418.7419.6218.6018.7418.7410,141,951
May 14, 202417.4518.5917.2318.5918.5911,321,197
May 13, 202415.6016.9015.0016.9016.906,108,843
May 10, 202413.9515.3713.7615.3715.375,878,861
May 9, 202414.2214.3213.9013.9813.98933,318
May 8, 202413.9714.7213.9714.2214.222,376,001
May 7, 202414.2114.2913.8513.9313.93710,659
May 6, 202414.5514.5614.1514.1914.191,087,265
May 3, 202414.7414.7414.3814.5514.55853,234
May 2, 202413.6614.7713.6614.7414.742,472,022
Apr 30, 202413.8313.8913.6613.6613.66428,671
Apr 29, 202414.1014.2313.6313.8313.83993,465
Apr 26, 202413.7214.2013.6614.1014.101,546,127
Apr 25, 202413.5413.7413.5113.6813.68747,400
Apr 24, 202413.9414.0513.5013.5413.54958,978
Apr 22, 202413.7414.3913.7413.9413.941,559,780
Apr 19, 202413.5713.9513.3513.7213.72976,874
Apr 18, 202413.3113.7313.2013.5713.571,102,572
Apr 17, 202413.2413.8613.0513.3113.311,287,835
Apr 16, 202413.7013.7013.1913.2513.25930,355
Apr 15, 202413.6813.7813.0013.7013.701,044,178
Apr 9, 202413.6913.6913.6913.6913.69-
Apr 8, 202413.3513.7013.3413.6913.69819,961
Apr 5, 202413.0413.3912.9513.3513.35653,352
Apr 4, 202413.0013.3212.9212.9912.99436,356
Apr 3, 202413.1213.2512.8712.8812.88504,438
Apr 2, 202413.2413.3913.1013.1013.10562,389
Apr 1, 202413.6513.7813.1513.2513.25788,060
Mar 29, 202413.2613.6413.2013.6013.60816,636
Mar 28, 202413.2913.4413.1013.2513.25999,477
Mar 27, 202413.2913.5213.0813.2813.28638,172
Mar 26, 202413.6413.6613.2113.2813.28771,094
Mar 25, 202413.8213.9013.5513.5613.56684,509
Mar 22, 202413.5014.2013.5013.8013.801,734,982
Mar 21, 202413.7113.8313.3813.4013.40954,740
Mar 20, 202413.7013.9713.6313.7013.70960,404
Mar 19, 202413.6613.8013.5213.6713.67718,302
Mar 18, 202413.8013.8513.5513.5513.551,569,484
Mar 15, 202414.0314.0513.8013.8013.801,704,758
Mar 14, 202414.4014.5513.9413.9513.951,686,455
Mar 13, 202414.6714.6814.0814.4014.403,109,501
Mar 12, 202414.5115.2014.3214.6714.672,819,484
Mar 11, 202415.5015.7014.4514.5114.513,284,395
Mar 8, 202416.0016.2815.2615.4515.458,094,926
Mar 7, 202414.0015.3614.0015.3615.364,233,042
Mar 6, 202414.6114.6113.9013.9713.973,042,444
Mar 5, 202414.6015.0914.3614.6114.614,017,614
Mar 4, 202414.0315.0013.9514.6014.605,303,685
Mar 1, 202413.8814.1613.8514.0114.011,790,043
Feb 29, 202413.7014.4613.7013.8813.883,676,957
Feb 28, 202413.9713.9713.6713.6913.691,236,881
Feb 27, 202414.5314.5413.8613.8913.892,245,332
Feb 26, 202414.7714.7814.4014.4614.461,431,515
Feb 23, 202414.9114.9114.5014.7714.771,447,279
Feb 22, 202414.4414.8414.4114.8414.844,948,231
Feb 21, 202414.6414.8114.4014.4414.441,084,685
Feb 20, 202414.7014.7714.5014.6414.641,683,431
Feb 19, 202415.0815.2914.6414.7014.702,668,797
Feb 16, 202414.9015.2114.8015.0515.052,122,952
Feb 15, 202414.4714.9114.4714.8514.852,005,319
Feb 14, 202414.5814.6014.3014.5214.521,440,005
Feb 13, 202414.8415.2414.5014.5614.564,331,443
Feb 12, 202414.5314.9414.5214.8214.822,226,753
Feb 9, 202414.7014.7514.5214.5214.521,991,688
Feb 8, 202414.5015.0614.4214.6814.684,389,002
Feb 7, 202414.3714.6514.2314.4714.472,462,108
Feb 6, 202414.2914.3313.9314.3014.303,012,682
Feb 5, 202414.3314.5114.2414.2714.272,156,311

Related Tickers

PBSFY ProSiebenSat.1 Media SE
1.3800
-0.72%
 
EMMS Emmis Corporation
3.2500
0.00%
 
TVTODAY.NS T.V. Today Network Limited
186.52
+0.81%
 
BBGI Beasley Broadcast Group, Inc.
8.12
+4.24%
 
SJ Scienjoy Holding Corporation
0.8800
+7.32%
 
LPTV Loop Media, Inc.
0.0430
+2.38%
 
CMLS Cumulus Media Inc.
0.8410
-5.51%
 
SALM Salem Media Group, Inc.
0.7100
-5.33%
 
MDIA MediaCo Holding Inc.
1.1334
+6.92%
 
UONE Urban One, Inc.
1.3300
-1.48%