Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İHLAS YAYIN HOLDİNG A.Ş. logosu
IHYAY
İHLAS YAYIN HOLDİNG A.Ş.
18:10:00
1.67 ₺
-0.020 (%-1.18)
Önceki Kapanış: 1.69·
Volatilite: 2.370
Düşük₺1.66
Yüksek₺1.7
AL1.67
SAT1.68

Piyasa Verileri

Spot Piyasa
A:1.67
S:1.68
Önceki haftaya göre (WoW)
+3.09%
Önceki aya göre (MoM)
-2.34%
Yılbaşından bugüne (YTD)
-14.80%
Önceki yıla göre (YoY)
-18.54%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,3303
KAPANIŞ 0,3287

En Düşük

DÜŞÜK 0,237

En Yüksek

YÜKSEK 0,5067
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,4250,44130,4250,4413
02.01.20180,43320,44130,4250,425
03.01.20180,4250,44130,4250,4413
04.01.20180,44130,44130,4250,4332
07.01.20180,43320,44130,43320,4332
08.01.20180,43320,49040,43320,4659
09.01.20180,45770,46590,44130,4495
10.01.20180,45770,50670,44950,4659
11.01.20180,46590,4740,44950,4577
14.01.20180,45770,4740,44130,4413
15.01.20180,44130,44950,4250,4413
16.01.20180,44130,44950,43320,4332
17.01.20180,44130,44950,43320,4413
18.01.20180,44950,45770,43320,4332
21.01.20180,43320,45770,43320,4495
22.01.20180,45770,46590,44950,4577
23.01.20180,44950,46590,44950,4495
24.01.20180,44950,45770,44130,4413
25.01.20180,44950,44950,43320,4413
28.01.20180,44130,44950,43320,4413
29.01.20180,44130,44950,43320,4332
30.01.20180,44130,44130,4250,425
31.01.20180,43320,44130,4250,4332
01.02.20180,43320,43320,41680,425
04.02.20180,4250,43320,41680,425
05.02.20180,41680,41680,40050,4087
06.02.20180,41680,4250,40870,4168
07.02.20180,41680,4250,40050,4168
08.02.20180,40870,41680,40050,4168
11.02.20180,41680,4250,40870,4087
12.02.20180,40870,41680,40050,4087
13.02.20180,40870,41680,38410,3923
14.02.20180,40050,40870,39230,4005
15.02.20180,40870,40870,39230,4087
18.02.20180,40870,41680,39230,4005
19.02.20180,40050,40870,3760,376
20.02.20180,38410,39230,3760,3923
21.02.20180,39230,39230,3760,3841
22.02.20180,38410,39230,38410,3923
25.02.20180,39230,40050,38410,3923
26.02.20180,39230,40050,38410,3923
27.02.20180,39230,39230,38410,3841
28.02.20180,38410,39230,38410,3841
01.03.20180,38410,39230,38410,3841
04.03.20180,39230,39230,38410,3923
05.03.20180,39230,39230,38410,3841
06.03.20180,39230,39230,3760,3841
07.03.20180,3760,39230,3760,376
08.03.20180,38410,4250,38410,4168
11.03.20180,4250,4250,40870,4087
12.03.20180,40870,41680,39230,3923
13.03.20180,40050,41680,39230,4087
14.03.20180,40870,40870,40050,4005
15.03.20180,40870,40870,40050,4087
18.03.20180,40050,43320,39230,4168
19.03.20180,41680,4250,40870,4168
20.03.20180,41680,44130,41680,425
21.03.20180,4250,43320,41680,4168
22.03.20180,40870,41680,40050,4087
25.03.20180,41680,41680,40870,4087
26.03.20180,41680,44950,40870,4168
27.03.20180,4250,4250,40870,4168
28.03.20180,41680,4250,40870,4168
29.03.20180,41680,4250,40870,4168
01.04.20180,41680,4250,40870,4168
02.04.20180,41680,4250,40870,4168
03.04.20180,41680,43320,40870,425
04.04.20180,43320,43320,41680,4168
05.04.20180,41680,4250,40870,4168
08.04.20180,41680,4250,40050,4087
09.04.20180,40870,41680,38410,3923
10.04.20180,39230,39230,35140,376
11.04.20180,38410,38410,36780,3841
12.04.20180,38410,39230,3760,3841
15.04.20180,38410,39230,3760,3923
16.04.20180,39230,39230,36780,376
17.04.20180,3760,39230,35960,3841
18.04.20180,39230,39230,3760,3841
19.04.20180,38410,39230,3760,376
23.04.20180,38410,38410,36780,376
24.04.20180,3760,38410,35960,3678
25.04.20180,36780,3760,35960,3678
26.04.20180,36780,36780,35960,3678
29.04.20180,36780,3760,35960,3678
01.05.20180,36780,36780,34330,3596
02.05.20180,35140,35960,34330,3433
03.05.20180,34330,35140,33510,3433
06.05.20180,34330,35140,32690,3433
07.05.20180,34330,34330,31060,3187
08.05.20180,30240,31060,27790,3024
09.05.20180,30240,31060,29420,3024
10.05.20180,30240,31060,29420,2942
13.05.20180,29420,31060,28610,3024
14.05.20180,30240,30240,28610,2942
15.05.20180,30240,31060,29420,3024
16.05.20180,30240,31060,29420,2942
17.05.20180,30240,31060,29420,3024
20.05.20180,29420,32690,29420,3106
21.05.20180,31060,31870,30240,3106
22.05.20180,31060,31060,29420,3024
23.05.20180,30240,31060,28610,2942
24.05.20180,30240,30240,28610,3024
27.05.20180,30240,31870,30240,3106
28.05.20180,31060,31870,30240,3024
29.05.20180,31060,31060,30240,3024
30.05.20180,30240,31870,29420,3106
31.05.20180,31060,31870,29420,3024
03.06.20180,30240,31060,29420,3024
04.06.20180,30240,31060,29420,2942
05.06.20180,29420,30240,27790,2861
06.06.20180,28610,29420,28610,2861
07.06.20180,29420,29420,27790,2861
10.06.20180,28610,28610,26970,2861
11.06.20180,28610,28610,26970,2779
12.06.20180,27790,27790,26150,2697
13.06.20180,26970,27790,26150,2779
17.06.20180,27790,28610,26970,2697
18.06.20180,26970,28610,26150,2697
19.06.20180,27790,28610,26970,2697
20.06.20180,26970,28610,26970,2779
21.06.20180,28610,28610,26970,2779
24.06.20180,29420,31870,28610,3024
25.06.20180,31060,35960,30240,3596
26.06.20180,34330,36780,34330,3514
27.06.20180,35140,35960,34330,3433
28.06.20180,35140,35140,32690,3433
01.07.20180,34330,35140,33510,3433
02.07.20180,34330,34330,33510,3351
03.07.20180,33510,33510,31870,3187
04.07.20180,32690,35960,31870,3433
05.07.20180,34330,35140,33510,3433
08.07.20180,34330,36780,34330,3514
09.07.20180,34330,35140,33510,3351
10.07.20180,33510,33510,31060,3106
11.07.20180,31060,32690,30240,3106
12.07.20180,31870,31870,31060,3187
15.07.20180,31870,32690,31060,3187
16.07.20180,31870,33510,31870,3269
17.07.20180,32690,34330,31870,3269
18.07.20180,32690,33510,31870,3187
19.07.20180,32690,32690,31870,3269
22.07.20180,32690,34330,32690,3269
23.07.20180,33510,33510,31870,3187
24.07.20180,32690,33510,31870,3351
25.07.20180,32690,34330,31870,3269
26.07.20180,32690,33510,31870,3187
29.07.20180,32690,32690,31870,3269
30.07.20180,32690,33510,31870,3269
31.07.20180,32690,32690,31870,3187
01.08.20180,31870,31870,30240,3106
02.08.20180,31060,33510,31060,3187
05.08.20180,31870,32690,31060,3106
06.08.20180,31060,32690,30240,3187
07.08.20180,31870,32690,31060,3187
08.08.20180,31060,32690,30240,3106
09.08.20180,30240,31060,27790,3024
12.08.20180,30240,30240,26150,2697
13.08.20180,27790,29420,27790,2861
14.08.20180,28610,30240,26970,2697
15.08.20180,27790,28610,26970,2779
16.08.20180,28610,28610,26970,2779
19.08.20180,27790,27790,26970,2779
26.08.20180,27790,28610,27790,2779
27.08.20180,27790,30240,27790,3024
28.08.20180,29420,30240,28610,2861
30.08.20180,29420,29420,27790,2942
02.09.20180,28610,29420,28610,2942
03.09.20180,29420,29420,28610,2942
04.09.20180,29420,29420,27790,2861
05.09.20180,28610,29420,27790,2861
06.09.20180,28610,29420,27790,2861
09.09.20180,28610,29420,27790,2779
10.09.20180,28610,28610,26970,2779
11.09.20180,28610,28610,26970,2779
12.09.20180,27790,28610,26970,2779
13.09.20180,28610,28610,27790,2779
16.09.20180,27790,31060,27790,3024
17.09.20180,30240,30240,28610,2942
18.09.20180,28610,29420,27790,2861
19.09.20180,28610,29420,27790,2779
20.09.20180,28610,28610,27790,2779
23.09.20180,28610,28610,27790,2779
24.09.20180,27790,28610,27790,2779
25.09.20180,27790,28610,26970,2779
26.09.20180,26970,30240,26970,2779
27.09.20180,28610,30240,27790,2779
30.09.20180,27790,29420,27790,2779
01.10.20180,27790,28610,26970,2697
02.10.20180,27790,27790,26970,2697
03.10.20180,27790,27790,26150,2697
04.10.20180,26970,27790,25340,2615
07.10.20180,26970,27790,26970,2697
08.10.20180,27790,27790,26150,2697
09.10.20180,26150,27790,26150,2697
10.10.20180,26970,26970,25340,2697
11.10.20180,26970,26970,25340,2615
14.10.20180,26970,30240,26970,2779
15.10.20180,27790,28610,26970,2779
16.10.20180,27790,27790,26150,2697
17.10.20180,26970,27790,26150,2615
18.10.20180,26970,27790,26150,2697
21.10.20180,26970,27790,26150,2697
22.10.20180,26150,26150,24520,2615
23.10.20180,26150,26970,25340,2615
24.10.20180,25340,26150,25340,2615
25.10.20180,26150,26150,24520,2534
29.10.20180,25340,25340,24520,2534
30.10.20180,24520,25340,2370,2452
31.10.20180,24520,25340,2370,2452
01.11.20180,24520,25340,24520,2534
04.11.20180,25340,25340,24520,2452
05.11.20180,24520,26150,24520,2534
06.11.20180,25340,26150,24520,2615
07.11.20180,26150,26150,24520,2534
08.11.20180,25340,25340,2370,2534
11.11.20180,24520,25340,2370,2452
12.11.20180,2370,25340,2370,2534
13.11.20180,25340,25340,2370,2452
14.11.20180,24520,26150,2370,2452
15.11.20180,25340,25340,24520,2534
18.11.20180,25340,26150,24520,2534
19.11.20180,25340,25340,2370,2452
20.11.20180,24520,25340,2370,2534
21.11.20180,25340,25340,24520,2452
22.11.20180,25340,26150,24520,2452
25.11.20180,25340,26150,25340,2615
26.11.20180,26150,26150,24520,2534
27.11.20180,25340,26970,25340,2697
28.11.20180,26970,27790,26150,2697
29.11.20180,26970,27790,26150,2697
02.12.20180,26970,26970,25340,2615
03.12.20180,26150,27790,25340,2615
04.12.20180,26150,26150,25340,2615
05.12.20180,26150,26150,25340,2615
06.12.20180,26150,26150,25340,2534
09.12.20180,26150,26970,25340,2615
10.12.20180,26150,26970,25340,2697
11.12.20180,26150,26970,24520,2615
12.12.20180,25340,26150,24520,2534
13.12.20180,25340,25340,24520,2534
16.12.20180,25340,26150,24520,2615
17.12.20180,26150,26150,24520,2615
18.12.20180,25340,26970,25340,2615
19.12.20180,25340,26970,25340,2697
20.12.20180,27790,28610,26970,2779
23.12.20180,27790,28610,26970,2697
24.12.20180,26970,28610,26970,2861
25.12.20180,27790,29420,27790,2779
26.12.20180,28610,29420,26150,2697
27.12.20180,26970,26970,25340,2697
30.12.20180,26970,26970,26150,2697