Istanbul - Delayed Quote TRY

Ihlas Holding A.S. (IHLAS.IS)

Compare
3.3500
-0.0400
(-1.18%)
As of 2:46:25 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253.40003.44003.34003.35003.350048,617,078
Jan 17, 20253.43003.49003.37003.39003.390091,049,390
Jan 16, 20253.41003.56003.33003.42003.4200169,755,422
Jan 15, 20253.58003.61003.34003.40003.4000120,988,091
Jan 14, 20253.46003.72003.42003.56003.5600191,366,079
Jan 13, 20253.65003.70003.46003.46003.4600211,839,975
Jan 10, 20254.21004.21003.73003.73003.7300536,138,420
Jan 9, 20253.69004.14003.66004.14004.140094,712,616
Jan 8, 20253.47003.80003.43003.77003.770063,192,147
Jan 7, 20253.53003.60003.40003.47003.470029,508,005
Jan 6, 20253.46003.60003.44003.53003.530028,947,784
Jan 3, 20253.50003.58003.45003.48003.480027,450,372
Jan 2, 20253.43003.69003.37003.53003.530037,475,524
Dec 31, 20243.36003.62003.23003.46003.460042,105,971
Dec 30, 20243.54003.56003.37003.37003.370029,376,416
Dec 27, 20243.55003.61003.46003.54003.540028,129,151
Dec 26, 20243.66003.73003.50003.55003.550036,481,496
Dec 25, 20243.62003.80003.61003.65003.650029,630,106
Dec 24, 20243.65003.90003.54003.70003.700063,361,359
Dec 23, 20243.42003.76003.29003.72003.7200101,537,334
Dec 20, 20243.06003.42003.00003.42003.420060,109,497
Dec 19, 20243.09003.20003.02003.11003.110031,251,136
Dec 18, 20243.33003.33003.10003.14003.140039,995,641
Dec 17, 20243.22003.46003.14003.33003.330044,878,946
Dec 16, 20243.21003.37002.98003.30003.300070,919,629
Dec 13, 20243.35003.40003.09003.21003.210056,050,467
Dec 12, 20243.07003.46003.07003.39003.390071,015,455
Dec 11, 20243.43003.63003.20003.20003.200082,859,455
Dec 10, 20243.71003.94003.55003.55003.550079,607,175
Dec 9, 20244.24004.25003.70003.94003.9400111,751,508
Dec 6, 20243.54003.89003.50003.89003.8900119,385,051
Dec 5, 20243.54003.54003.54003.54003.540044,689,805
Dec 4, 20244.10004.15003.93003.93003.930038,023,390
Dec 3, 20244.75004.78004.36004.36004.360050,646,489
Dec 2, 20244.00004.35003.99004.35004.350052,290,581
Nov 29, 20243.68003.96003.50003.96003.9600120,776,039
Nov 28, 20243.60003.60003.42003.60003.600078,879,939
Nov 27, 20242.96003.28002.82003.28003.280085,185,191
Nov 26, 20242.90002.99002.85002.99002.9900146,940,552
Nov 25, 20242.47002.72002.36002.72002.7200473,329,854
Nov 22, 20242.68002.82002.48002.48002.4800438,322,200
Nov 21, 20242.56002.58002.37002.58002.5800466,628,228
Nov 20, 20242.21002.35002.16002.35002.3500199,522,733
Nov 19, 20242.14002.14002.04002.14002.140087,066,599
Nov 18, 20241.76001.95001.72001.95001.9500303,459,154
Nov 15, 20241.83001.88001.72001.78001.7800246,604,198
Nov 14, 20241.82001.99001.70001.82001.8200630,895,079
Nov 13, 20241.82001.82001.63001.82001.8200308,636,996
Nov 12, 20241.66001.66001.64001.66001.660038,435,115
Nov 11, 20241.51001.51001.45001.51001.510070,498,035
Nov 8, 20241.37001.38001.33001.38001.3800167,447,242
Nov 7, 20241.26001.26001.22001.26001.2600176,745,792
Nov 6, 20241.15001.15001.15001.15001.150010,499,006
Nov 5, 20240.97001.05000.96001.05001.0500102,524,387
Nov 4, 20240.98000.99000.95000.96000.960058,925,444
Nov 1, 20240.99001.00000.97000.98000.980056,724,427
Oct 31, 20240.99001.00000.97000.98000.980040,050,296
Oct 30, 20240.98001.00000.98000.99000.990022,635,962
Oct 28, 20240.99001.00000.98000.99000.990011,161,557
Oct 25, 20240.98000.99000.97000.98000.980031,967,080
Oct 24, 20240.96000.98000.96000.97000.970033,083,515
Oct 23, 20240.98000.99000.94000.96000.960067,353,951
Oct 22, 20240.95000.98000.95000.98000.980025,912,247
Oct 21, 20240.97000.98000.95000.95000.950022,748,957
Oct 18, 20240.99001.00000.96000.97000.970046,814,817
Oct 17, 20240.98001.00000.97000.99000.990037,269,111
Oct 16, 20240.96000.98000.95000.98000.980023,241,676
Oct 15, 20240.94000.97000.93000.96000.960033,076,331
Oct 14, 20240.99000.99000.93000.94000.940080,064,493
Oct 11, 20240.99001.00000.97000.98000.980030,810,901
Oct 10, 20241.00001.01000.98000.99000.990037,907,421
Oct 9, 20241.01001.02000.97000.99000.990045,828,440
Oct 8, 20241.01001.02000.99001.01001.010040,872,993
Oct 7, 20241.02001.03001.00001.01001.010032,156,554
Oct 4, 20241.01001.02000.99001.01001.010029,061,332
Oct 3, 20240.98001.03000.98001.00001.000062,208,184
Oct 2, 20241.02001.03000.97000.98000.980071,703,485
Oct 1, 20241.09001.10001.00001.02001.020066,679,897
Sep 30, 20241.10001.11001.08001.09001.090048,002,580
Sep 27, 20241.07001.10001.06001.10001.100033,010,354
Sep 26, 20241.08001.09001.07001.07001.070031,672,214
Sep 25, 20241.09001.10001.07001.07001.070025,177,060
Sep 24, 20241.12001.12001.09001.09001.090035,618,581
Sep 23, 20241.12001.13001.10001.12001.120022,740,436
Sep 20, 20241.12001.13001.09001.11001.110038,120,488
Sep 19, 20241.11001.13001.10001.12001.120041,075,996
Sep 18, 20241.10001.12001.09001.09001.090022,600,615
Sep 17, 20241.10001.11001.09001.10001.100017,779,043
Sep 16, 20241.11001.13001.08001.09001.090046,714,316
Sep 13, 20241.09001.12001.08001.11001.110023,950,990
Sep 12, 20241.09001.09001.05001.08001.080065,999,766
Sep 11, 20241.10001.11001.06001.07001.070041,922,241
Sep 10, 20241.12001.13001.09001.10001.100044,487,980
Sep 9, 20241.11001.12001.09001.11001.110041,381,075
Sep 6, 20241.13001.16001.10001.11001.110058,636,839
Sep 5, 20241.12001.14001.11001.12001.120041,121,809
Sep 4, 20241.10001.12001.10001.12001.120026,192,021
Sep 3, 20241.15001.15001.11001.12001.120032,487,036
Sep 2, 20241.10001.17001.10001.14001.140058,430,907
Aug 29, 20241.09001.10001.07001.09001.090036,807,136
Aug 28, 20241.09001.11001.08001.09001.090044,597,334
Aug 27, 20241.07001.10001.07001.09001.090041,306,774
Aug 26, 20241.13001.14001.08001.08001.080051,618,669
Aug 23, 20241.15001.15001.11001.12001.120044,398,826
Aug 22, 20241.15001.17001.13001.15001.150040,705,153
Aug 21, 20241.15001.16001.13001.14001.140026,061,559
Aug 20, 20241.17001.18001.15001.15001.150035,809,145
Aug 19, 20241.16001.17001.14001.16001.160041,692,381
Aug 16, 20241.14001.18001.12001.15001.150084,976,513
Aug 15, 20241.13001.15001.11001.14001.140045,163,128
Aug 14, 20241.16001.16001.12001.12001.120034,376,800
Aug 13, 20241.14001.16001.12001.15001.150053,505,425
Aug 12, 20241.19001.19001.13001.14001.140057,126,261
Aug 9, 20241.22001.22001.17001.17001.170030,839,355
Aug 8, 20241.19001.22001.18001.21001.210040,286,927
Aug 7, 20241.18001.20001.16001.19001.190077,518,741
Aug 6, 20241.20001.22001.15001.16001.1600108,982,544
Aug 5, 20241.25001.25001.16001.18001.180067,294,445
Aug 2, 20241.29001.32001.26001.28001.280063,667,618
Aug 1, 20241.30001.33001.30001.31001.310035,053,008
Jul 31, 20241.32001.32001.27001.29001.290060,970,984
Jul 30, 20241.30001.34001.30001.32001.320042,397,532
Jul 29, 20241.34001.34001.29001.30001.300056,915,272
Jul 26, 20241.38001.38001.34001.35001.350054,025,683
Jul 25, 20241.39001.40001.37001.37001.370065,365,591
Jul 24, 20241.40001.44001.38001.39001.390088,505,166
Jul 23, 20241.39001.41001.37001.40001.400070,662,953
Jul 22, 20241.51001.53001.39001.40001.4000115,684,413
Jul 19, 20241.53001.56001.48001.50001.500050,859,433
Jul 18, 20241.49001.57001.48001.53001.530079,743,037
Jul 17, 20241.51001.59001.48001.49001.4900147,627,555
Jul 16, 20241.38001.50001.37001.50001.500099,727,082
Jul 12, 20241.31001.40001.30001.37001.370093,721,014
Jul 11, 20241.26001.30001.26001.30001.300061,064,982
Jul 10, 20241.28001.29001.24001.26001.260060,909,508
Jul 9, 20241.27001.29001.26001.28001.280034,391,555
Jul 8, 20241.31001.32001.26001.27001.270048,794,395
Jul 5, 20241.34001.35001.29001.30001.300071,970,386
Jul 4, 20241.31001.35001.30001.33001.3300108,025,522
Jul 3, 20241.31001.34001.28001.31001.310070,187,020
Jul 2, 20241.23001.31001.21001.30001.3000105,942,085
Jul 1, 20241.32001.35001.22001.23001.2300142,338,512
Jun 28, 20241.28001.33001.27001.30001.3000140,568,219
Jun 27, 20241.22001.30001.22001.27001.2700156,050,617
Jun 26, 20241.24001.26001.21001.22001.220057,380,574
Jun 25, 20241.25001.26001.23001.24001.240032,678,720
Jun 24, 20241.34001.35001.23001.25001.2500105,514,992
Jun 21, 20241.34001.35001.30001.33001.330062,719,000
Jun 20, 20241.34001.37001.33001.34001.340040,375,207
Jun 14, 20241.34001.35001.30001.32001.320035,375,298
Jun 13, 20241.28001.34001.28001.32001.320032,574,158
Jun 12, 20241.27001.30001.25001.27001.270056,181,972
Jun 11, 20241.30001.31001.26001.27001.270051,600,057
Jun 10, 20241.29001.33001.29001.31001.310055,938,765
Jun 7, 20241.35001.36001.29001.29001.290047,453,815
Jun 6, 20241.33001.37001.32001.34001.340083,219,484
Jun 5, 20241.38001.39001.31001.33001.3300150,202,018
Jun 4, 20241.35001.42001.34001.38001.3800124,231,744
Jun 3, 20241.43001.44001.35001.35001.350084,386,280
May 31, 20241.44001.46001.39001.41001.4100104,848,929
May 30, 20241.54001.62001.41001.44001.4400274,264,581
May 29, 20241.37001.49001.36001.49001.4900125,075,404
May 28, 20241.34001.41001.32001.36001.3600224,845,993
May 27, 20241.45001.49001.33001.35001.3500202,464,873
May 24, 20241.52001.55001.39001.45001.4500164,018,734
May 23, 20241.60001.69001.52001.52001.5200279,568,794
May 22, 20241.50001.59001.41001.59001.5900337,100,519
May 21, 20241.38001.45001.37001.45001.4500144,783,799
May 20, 20241.28001.34001.28001.32001.320068,681,689
May 17, 20241.27001.29001.26001.28001.280033,973,749
May 16, 20241.30001.30001.26001.26001.260038,371,832
May 15, 20241.26001.31001.25001.29001.290091,993,363
May 14, 20241.29001.32001.24001.26001.260087,520,484
May 13, 20241.24001.33001.23001.29001.2900172,832,651
May 10, 20241.35001.35001.23001.24001.2400258,233,164
May 9, 20241.32001.36001.31001.35001.350081,106,026
May 8, 20241.29001.36001.27001.33001.3300159,403,872
May 7, 20241.21001.29001.20001.29001.2900230,553,490
May 6, 20241.17001.21001.14001.19001.1900125,628,686
May 3, 20241.17001.19001.15001.17001.170045,480,076
May 2, 20241.15001.19001.14001.17001.170068,420,717
Apr 30, 20241.14001.18001.13001.15001.150066,303,054
Apr 29, 20241.14001.15001.12001.13001.130039,043,062
Apr 26, 20241.13001.14001.12001.13001.130031,450,155
Apr 25, 20241.10001.14001.08001.13001.1300117,740,697
Apr 24, 20241.10001.11001.08001.09001.090054,079,729
Apr 22, 20241.10001.12001.08001.09001.090083,719,037
Apr 19, 20241.04001.10001.04001.09001.090072,783,565
Apr 18, 20241.05001.07001.04001.05001.050076,944,188
Apr 17, 20241.02001.06001.02001.04001.040093,320,127
Apr 16, 20241.03001.04001.00001.02001.020038,303,244
Apr 15, 20241.06001.07001.03001.04001.040051,436,610
Apr 8, 20241.01001.05001.01001.05001.050059,634,637
Apr 5, 20240.97001.01000.97001.00001.000036,345,244
Apr 4, 20240.97000.99000.95000.96000.960029,194,523
Apr 3, 20240.98000.99000.96000.96000.960024,561,410
Apr 2, 20240.98001.00000.97000.98000.980027,109,888
Apr 1, 20241.03001.03000.96000.97000.970051,281,439
Mar 29, 20241.02001.03001.01001.03001.030019,215,784
Mar 28, 20241.02001.03001.01001.01001.010022,719,666
Mar 27, 20241.02001.02001.00001.01001.010022,246,407
Mar 26, 20241.04001.05001.00001.01001.010036,800,827
Mar 25, 20241.04001.07001.03001.04001.040051,960,069
Mar 22, 20241.04001.06001.03001.04001.040037,630,765
Mar 21, 20241.04001.06001.03001.04001.040056,586,808
Mar 20, 20241.05001.06001.03001.04001.040044,103,377
Mar 19, 20241.04001.06001.04001.05001.050034,193,660
Mar 18, 20241.06001.07001.04001.04001.040039,428,458
Mar 15, 20241.07001.09001.06001.06001.060038,548,716
Mar 14, 20241.06001.07001.05001.07001.070017,202,895
Mar 13, 20241.08001.09001.05001.05001.050044,528,826
Mar 12, 20241.09001.09001.06001.08001.080055,976,807
Mar 11, 20241.12001.13001.08001.09001.090049,380,297
Mar 8, 20241.11001.12001.09001.10001.100038,488,203
Mar 7, 20241.07001.12001.06001.11001.110042,905,682
Mar 6, 20241.10001.11001.06001.06001.060070,323,552
Mar 5, 20241.13001.13001.10001.11001.110052,950,845
Mar 4, 20241.14001.16001.13001.13001.130072,209,419
Mar 1, 20241.13001.16001.13001.14001.140077,627,242
Feb 29, 20241.14001.15001.12001.13001.130070,282,735
Feb 28, 20241.13001.15001.12001.13001.130072,174,864
Feb 27, 20241.17001.18001.13001.13001.130059,557,772
Feb 26, 20241.17001.19001.15001.17001.170054,345,488
Feb 23, 20241.18001.20001.14001.16001.160063,163,747
Feb 22, 20241.15001.19001.15001.18001.180058,820,534
Feb 21, 20241.18001.19001.14001.14001.140083,384,809
Feb 20, 20241.15001.18001.14001.18001.180081,086,895
Feb 19, 20241.20001.22001.15001.15001.150084,919,660
Feb 16, 20241.21001.21001.19001.19001.190047,317,879
Feb 15, 20241.18001.22001.17001.20001.200070,146,680
Feb 14, 20241.17001.18001.15001.18001.180072,975,130
Feb 13, 20241.21001.22001.17001.17001.170094,961,052
Feb 12, 20241.21001.24001.19001.21001.2100106,938,814
Feb 9, 20241.18001.21001.16001.20001.200063,699,272
Feb 8, 20241.17001.19001.15001.17001.170068,152,175
Feb 7, 20241.12001.19001.12001.17001.170098,453,476
Feb 6, 20241.13001.13001.10001.12001.120038,015,727
Feb 5, 20241.13001.15001.12001.12001.120030,521,385
Feb 2, 20241.11001.14001.10001.13001.130053,127,398
Feb 1, 20241.09001.11001.08001.11001.110042,705,036
Jan 31, 20241.08001.09001.06001.09001.090030,010,893
Jan 30, 20241.09001.10001.07001.08001.080036,487,966
Jan 29, 20241.10001.11001.08001.09001.090038,799,974
Jan 26, 20241.09001.10001.07001.09001.090036,474,238
Jan 25, 20241.07001.09001.06001.08001.080039,382,691
Jan 24, 20241.05001.07001.04001.06001.060040,400,343
Jan 23, 20241.08001.09001.04001.05001.050061,422,251
Jan 22, 20241.06001.09001.06001.07001.070055,708,087

Related Tickers

AGHOL.IS AG Anadolu Grubu Holding A.S.
311.25
+0.73%
 
ZEDUR.IS Zedur Enerji Elektrik Üretim Anonim Sirketi
8.56
-0.47%
 
ECZYT.IS Eczacibasi Yatirim Holding Ortakligi A.S.
193.60
-0.05%
 
IZINV.IS Iz Yatirim Holding A.S.
42.16
+0.91%
 
PSDTC.IS Pergamon Status Dis Ticaret A.S.
81.65
+1.87%
 
MZHLD.IS Mazhar Zorlu Holding A.S.
6.35
-1.55%
 
FMIZP.IS Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.
318.50
-0.39%
 
BRKSN.IS Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S.
23.86
-0.42%
 
LYDHO.IS Lydia Holding A.S.
110.60
-2.04%
 
KLRHO.IS Kiler Holding Anonim Sirketi
31.00
-0.51%