Istanbul - Delayed Quote TRY

Ihlas Yayin Holding A.S. (IHYAY.IS)

Compare
3.2400
-0.1600
(-4.71%)
At close: January 31 at 6:09:38 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.38003.42003.23003.24003.240029,291,962
Jan 30, 20253.65003.83003.40003.40003.400089,015,675
Jan 29, 20253.25003.57003.24003.57003.570052,485,885
Jan 28, 20253.24003.31003.17003.25003.25008,896,250
Jan 27, 20253.31003.31003.20003.24003.24003,964,252
Jan 24, 20253.34003.35003.29003.31003.31007,434,341
Jan 23, 20253.36003.37003.31003.34003.34005,634,648
Jan 22, 20253.37003.39003.32003.35003.35008,575,950
Jan 21, 20253.40003.44003.35003.37003.37009,667,352
Jan 20, 20253.40003.45003.38003.41003.41004,986,607
Jan 17, 20253.41003.43003.37003.40003.40008,337,846
Jan 16, 20253.48003.49003.39003.41003.410016,787,450
Jan 15, 20253.53003.54003.45003.48003.480015,102,355
Jan 14, 20253.55003.60003.52003.53003.530016,874,623
Jan 13, 20253.60003.63003.52003.54003.540010,486,196
Jan 10, 20253.76003.77003.58003.59003.590016,326,995
Jan 9, 20253.69003.76003.61003.74003.740029,119,747
Jan 8, 20253.71003.77003.61003.66003.660036,627,720
Jan 7, 20253.63003.79003.58003.62003.620025,178,338
Jan 6, 20253.67003.68003.62003.63003.630017,629,468
Jan 3, 20253.69003.71003.64003.65003.650011,251,084
Jan 2, 20253.71003.74003.65003.69003.690025,183,139
Dec 31, 20243.72003.80003.68003.70003.700022,592,637
Dec 30, 20243.70003.77003.67003.72003.720015,590,342
Dec 27, 20243.71003.75003.68003.70003.70008,392,018
Dec 26, 20243.76003.79003.70003.71003.710011,878,977
Dec 25, 20243.78003.81003.74003.75003.75009,915,287
Dec 24, 20243.88003.92003.76003.77003.770016,727,022
Dec 23, 20243.91004.10003.78003.86003.860048,741,490
Dec 20, 20243.70003.97003.66003.91003.910032,994,297
Dec 19, 20243.75003.85003.68003.69003.690014,672,290
Dec 18, 20243.76003.87003.70003.76003.760021,242,001
Dec 17, 20243.85003.88003.71003.75003.750019,669,745
Dec 16, 20243.90003.92003.79003.84003.840019,632,823
Dec 13, 20243.99004.00003.82003.84003.840018,229,696
Dec 12, 20243.95004.16003.91003.97003.970036,394,573
Dec 11, 20244.20004.25003.90003.94003.940021,625,695
Dec 10, 20244.40004.40004.15004.15004.150021,594,238
Dec 9, 20244.74004.75004.41004.43004.430049,005,976
Dec 6, 20244.58004.82004.39004.60004.600094,500,281
Dec 5, 20244.01004.74004.01004.46004.460081,402,110
Dec 4, 20244.57004.58004.45004.45004.450012,697,259
Dec 3, 20245.80006.02004.94004.94004.9400142,873,565
Dec 2, 20244.99005.48004.97005.48005.480048,198,762
Nov 29, 20244.98005.17004.85004.99004.990036,346,908
Nov 28, 20244.79005.16004.73004.97004.970033,350,990
Nov 27, 20244.97005.07004.75004.79004.790014,066,166
Nov 26, 20244.87005.23004.85004.91004.910026,062,696
Nov 25, 20244.68004.94004.67004.87004.87008,602,647
Nov 22, 20244.90004.91004.66004.68004.68008,867,007
Nov 21, 20245.11005.22004.87004.90004.900023,144,288
Nov 20, 20245.27005.55005.01005.11005.110031,720,381
Nov 19, 20245.06005.46004.99005.29005.290034,132,276
Nov 18, 20244.67005.13004.62005.00005.000011,563,045
Nov 15, 20244.68004.75004.60004.67004.67002,725,868
Nov 14, 20244.90004.90004.58004.68004.68004,143,139
Nov 13, 20244.78004.96004.65004.76004.76007,548,635
Nov 12, 20244.99005.15004.74004.77004.770010,292,241
Nov 11, 20244.64005.05004.64004.99004.990011,591,940
Nov 8, 20244.61004.76004.57004.64004.64003,958,085
Nov 7, 20244.76004.80004.52004.60004.60005,079,179
Nov 6, 20245.00005.15004.72004.74004.740015,801,331
Nov 5, 20244.62005.07004.62004.89004.890011,635,128
Nov 4, 20244.86005.00004.60004.62004.62003,684,487
Nov 1, 20244.75005.03004.65004.86004.86005,225,997
Oct 31, 20244.99005.23004.75004.82004.820013,578,184
Oct 30, 20244.58005.01004.58004.99004.990013,191,312
Oct 28, 20244.40004.67004.36004.58004.58006,043,386
Oct 25, 20244.04004.43003.98004.40004.400010,934,073
Oct 24, 20244.05004.25003.90004.08004.080012,855,404
Oct 23, 20243.75004.05003.71004.05004.050012,798,513
Oct 22, 20243.60003.73003.55003.69003.69002,940,050
Oct 21, 20243.59003.63003.48003.60003.60002,037,295
Oct 18, 20243.63003.68003.48003.55003.55002,493,074
Oct 17, 20243.59003.65003.57003.61003.61001,764,613
Oct 16, 20243.54003.71003.52003.58003.58003,537,643
Oct 15, 20243.50003.57003.44003.52003.52003,964,075
Oct 14, 20243.60003.68003.42003.50003.50003,492,214
Oct 11, 20243.61003.63003.55003.59003.59001,368,049
Oct 10, 20243.61003.66003.52003.60003.60002,945,869
Oct 9, 20243.64003.68003.55003.60003.60003,896,563
Oct 8, 20243.77003.80003.57003.63003.63003,605,450
Oct 7, 20243.71003.87003.71003.77003.77003,038,883
Oct 4, 20243.60003.87003.58003.70003.70008,392,928
Oct 3, 20243.58003.78003.42003.60003.60003,629,375
Oct 2, 20243.79003.88003.59003.59003.59002,990,572
Oct 1, 20244.12004.12003.80003.90003.90004,150,654
Sep 30, 20244.22004.23004.08004.12004.12002,289,657
Sep 27, 20244.20004.34004.10004.20004.20003,516,704
Sep 26, 20244.33004.41004.17004.22004.22003,843,048
Sep 25, 20244.31004.60004.19004.32004.32009,873,996
Sep 24, 20244.41004.41004.19004.30004.30002,739,590
Sep 23, 20244.12004.48004.08004.37004.37007,116,116
Sep 20, 20244.15004.19004.04004.12004.12002,913,859
Sep 19, 20244.10004.19004.08004.14004.14002,143,879
Sep 18, 20244.22004.22004.02004.09004.09002,841,840
Sep 17, 20244.27004.31004.10004.17004.17002,591,089
Sep 16, 20244.35004.40004.20004.24004.24004,542,253
Sep 13, 20244.38004.45004.26004.35004.35004,186,676
Sep 12, 20244.45004.58004.21004.26004.26004,410,056
Sep 11, 20244.43004.65004.33004.45004.450010,041,838
Sep 10, 20244.34004.65004.25004.43004.430018,189,375
Sep 9, 20244.00004.31003.94004.31004.31008,411,822
Sep 6, 20243.90003.96003.82003.91003.91004,380,945
Sep 5, 20243.91003.99003.85003.88003.88005,563,422
Sep 4, 20243.95004.16003.87003.93003.93009,002,415
Sep 3, 20243.82004.14003.69003.93003.930032,212,409
Sep 2, 20243.75004.09003.75004.09004.090011,738,207
Aug 29, 20243.42003.72003.35003.72003.720013,667,817
Aug 28, 20243.67003.73003.34003.39003.39008,577,480
Aug 27, 20243.60003.64003.35003.56003.56006,225,582
Aug 26, 20243.84003.88003.60003.60003.60005,955,209
Aug 23, 20244.00004.00003.82003.84003.84003,478,870
Aug 22, 20244.00004.05003.92003.96003.96004,843,898
Aug 21, 20244.00004.22003.98003.98003.980011,279,488
Aug 20, 20244.15004.31003.99003.99003.990015,555,500
Aug 19, 20244.15004.34003.95004.11004.110036,986,767
Aug 16, 20244.72004.78004.34004.34004.340034,983,712
Aug 15, 20244.96005.24004.82004.82004.820015,702,527
Aug 14, 20245.51005.60005.35005.35005.35006,683,248
Aug 13, 20246.60006.60005.94005.94005.94005,525,186
Aug 12, 20246.80006.95006.52006.60006.60004,829,760
Aug 9, 20246.59006.85006.51006.80006.80004,818,551
Aug 8, 20246.66006.86006.55006.59006.59003,269,177
Aug 7, 20246.23006.73006.17006.66006.66004,802,697
Aug 6, 20246.05006.42006.05006.23006.23003,260,832
Aug 5, 20246.29006.44006.02006.10006.10003,120,729
Aug 2, 20246.52006.91006.36006.62006.62007,777,008
Aug 1, 20246.27006.57006.00006.53006.53006,468,855
Jul 31, 20246.24006.40005.98006.18006.18003,190,795
Jul 30, 20246.35006.59006.08006.25006.25003,866,241
Jul 29, 20246.58006.58006.21006.35006.35003,528,564
Jul 26, 20246.86006.91006.52006.60006.60004,176,710
Jul 25, 20246.77007.00006.66006.86006.86004,839,882
Jul 24, 20246.45006.85006.34006.77006.77005,706,362
Jul 23, 20246.59006.61006.40006.44006.44002,556,716
Jul 22, 20246.40006.69006.37006.59006.59004,123,346
Jul 19, 20246.70006.71006.37006.40006.40005,078,938
Jul 18, 20246.40006.75006.30006.70006.70008,425,678
Jul 17, 20246.14006.60006.07006.37006.37009,393,690
Jul 16, 20245.98006.21005.92006.14006.14006,910,831
Jul 12, 20246.01006.16005.90005.98005.98005,764,900
Jul 11, 20245.63006.04005.50005.99005.99007,142,980
Jul 10, 20245.87005.93005.35005.63005.63008,821,781
Jul 9, 20245.74006.19005.74005.87005.870010,133,105
Jul 8, 20245.89006.11005.68005.73005.73005,480,785
Jul 5, 20246.42006.50005.88005.94005.94004,394,705
Jul 4, 20245.77006.42005.60006.42006.42009,596,593
Jul 3, 20245.32005.85005.32005.84005.840019,329,310
Jul 2, 20245.24005.36005.06005.32005.32001,033,310
Jul 1, 20245.36005.55005.20005.25005.25001,878,693
Jun 28, 20245.30005.50005.25005.38005.38001,944,334
Jun 27, 20245.42005.53005.21005.30005.30001,926,718
Jun 26, 20245.19005.60005.05005.43005.43003,532,780
Jun 25, 20245.32005.38005.06005.23005.23001,735,239
Jun 24, 20245.38005.50005.23005.32005.32002,123,326
Jun 21, 20245.22005.49005.11005.38005.38001,826,063
Jun 20, 20245.04005.36004.95005.21005.21002,217,133
Jun 14, 20245.14005.30005.00005.04005.04002,360,254
Jun 13, 20245.29005.50005.06005.14005.14003,701,272
Jun 12, 20244.73005.30004.65005.30005.30006,196,077
Jun 11, 20244.89005.11004.72004.82004.82003,281,073
Jun 10, 20244.49004.90004.32004.89004.89004,443,679
Jun 7, 20244.15004.61004.15004.50004.500015,669,692
Jun 6, 20243.88004.43003.86004.30004.30006,005,185
Jun 5, 20244.30004.36003.94004.10004.10007,663,358
Jun 4, 20244.08004.37003.99004.25004.250012,507,112
Jun 3, 20244.20004.52004.00004.08004.080020,008,497
May 31, 20243.88004.26003.85004.20004.200016,410,139
May 30, 20244.00004.27003.85003.88003.880023,412,510
May 29, 20243.54003.89003.51003.89003.890030,365,517
May 28, 20243.21003.54003.20003.54003.540014,644,812
May 27, 20243.31003.32003.20003.22003.22003,802,663
May 24, 20243.38003.39003.24003.31003.31005,068,534
May 23, 20243.71003.78003.38003.38003.380020,962,432
May 22, 20243.55003.87003.47003.75003.750014,705,934
May 21, 20243.36003.62003.26003.55003.550016,987,265
May 20, 20243.22003.43003.20003.36003.36008,568,752
May 17, 20243.42003.64003.21003.22003.220012,226,103
May 16, 20243.47003.78003.36003.41003.410020,706,435
May 15, 20243.11003.44003.11003.44003.440010,609,210
May 14, 20243.11003.25003.04003.13003.13005,124,489
May 13, 20243.06003.16003.00003.11003.11005,237,320
May 10, 20243.26003.28003.01003.06003.06008,517,942
May 9, 20243.15003.40003.12003.28003.28009,924,940
May 8, 20243.01003.23003.01003.15003.150010,081,896
May 7, 20243.11003.11002.96003.01003.01003,111,752
May 6, 20243.06003.19002.99003.08003.08005,085,477
May 3, 20243.01003.12003.01003.05003.05003,361,468
May 2, 20242.98003.04002.98003.03003.03002,681,719
Apr 30, 20243.00003.09002.95002.96002.96003,329,253
Apr 29, 20243.06003.12002.99003.00003.00002,232,061
Apr 26, 20243.10003.11003.03003.03003.03003,619,611
Apr 25, 20243.06003.14003.05003.07003.07004,100,815
Apr 24, 20243.02003.16002.99003.06003.06004,189,730
Apr 22, 20243.19003.34003.02003.02003.02007,874,087
Apr 19, 20242.96003.21002.91003.19003.190011,587,980
Apr 18, 20242.83003.11002.72002.96002.960027,474,909
Apr 17, 20242.58002.83002.57002.83002.83007,675,820
Apr 16, 20242.74002.74002.55002.58002.58002,389,696
Apr 15, 20242.66002.72002.62002.68002.68002,748,372
Apr 8, 20242.43002.63002.42002.60002.60004,984,573
Apr 5, 20242.34002.44002.34002.41002.41002,914,749
Apr 4, 20242.35002.44002.32002.33002.33001,974,255
Apr 3, 20242.37002.40002.30002.35002.35001,885,240
Apr 2, 20242.41002.47002.34002.35002.35003,121,506
Apr 1, 20242.50002.53002.33002.41002.41002,150,417
Mar 29, 20242.50002.55002.43002.48002.48002,258,944
Mar 28, 20242.50002.53002.46002.49002.49003,210,608
Mar 27, 20242.55002.59002.50002.50002.50002,925,288
Mar 26, 20242.72002.72002.51002.54002.54004,273,567
Mar 25, 20242.85002.86002.71002.71002.71003,084,349
Mar 22, 20242.66002.92002.66002.81002.810011,054,878
Mar 21, 20242.67002.77002.62002.66002.66004,143,447
Mar 20, 20242.73002.75002.67002.67002.67002,640,795
Mar 19, 20242.73002.79002.70002.73002.73002,287,095
Mar 18, 20242.72002.76002.63002.73002.73002,792,911
Mar 15, 20242.75002.78002.70002.72002.72002,501,181
Mar 14, 20242.76002.78002.71002.74002.74003,428,292
Mar 13, 20242.80002.85002.75002.75002.75003,254,657
Mar 12, 20242.84002.91002.78002.81002.81003,566,459
Mar 11, 20242.89002.99002.81002.84002.84005,881,773
Mar 8, 20243.07003.10002.83002.83002.83008,904,608
Mar 7, 20242.72002.98002.72002.98002.98009,133,064
Mar 6, 20242.80002.81002.70002.71002.71004,857,119
Mar 5, 20242.75002.84002.75002.79002.79007,577,347
Mar 4, 20242.82002.92002.70002.74002.740015,657,103
Mar 1, 20242.88002.95002.87002.88002.88006,187,906
Feb 29, 20243.07003.10002.84002.88002.880013,989,101
Feb 28, 20243.13003.17002.98003.06003.060011,719,976
Feb 27, 20243.48003.49003.11003.11003.110026,714,615
Feb 26, 20243.54003.54003.43003.45003.45003,253,439
Feb 23, 20243.57003.57003.46003.47003.47002,940,747
Feb 22, 20243.47003.58003.47003.53003.53004,032,089
Feb 21, 20243.82003.82003.46003.47003.47009,716,826
Feb 20, 20243.51003.75003.45003.70003.70009,892,038
Feb 19, 20243.67003.72003.49003.50003.50005,571,801
Feb 16, 20243.73003.90003.63003.66003.660011,254,487
Feb 15, 20243.76003.85003.64003.68003.680011,416,657
Feb 14, 20243.76003.89003.72003.73003.73006,410,677
Feb 13, 20243.93004.09003.78003.79003.790016,016,424
Feb 12, 20243.62003.89003.61003.89003.890016,013,553
Feb 9, 20243.24003.54003.20003.54003.540022,873,611
Feb 8, 20243.10003.24003.07003.22003.220013,962,462
Feb 7, 20243.04003.20003.03003.08003.08009,724,210
Feb 6, 20243.07003.09003.02003.04003.04009,199,207
Feb 5, 20243.15003.17003.05003.06003.060010,047,305
Feb 2, 20243.05003.23003.04003.14003.140030,401,073
Feb 1, 20243.05003.09003.03003.03003.03003,973,685
Jan 31, 20243.06003.09003.02003.04003.04003,697,627