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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,9961
KAPANIŞ 0,9952

En Düşük

DÜŞÜK 0,3596

En Yüksek

YÜKSEK 1,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,83360,85820,80910,8336
02.01.20200,82550,84180,77640,801
05.01.20200,79280,79280,76010,7601
06.01.20200,77640,79280,76010,7683
07.01.20200,73560,75190,71110,7437
08.01.20200,76010,83360,76010,8173
09.01.20200,81730,83360,79280,801
12.01.20200,80910,82550,77640,7846
13.01.20200,77640,78460,75190,7601
14.01.20200,76010,78460,74370,7601
15.01.20200,77640,78460,75190,7601
16.01.20200,76010,76830,75190,7601
19.01.20200,76830,79280,76830,7683
20.01.20200,76830,79280,76010,7846
21.01.20200,79280,88270,79280,8582
22.01.20200,85820,88270,84180,8418
23.01.20200,850,86630,81730,8418
26.01.20200,83360,89090,82550,8582
27.01.20200,86630,87450,81730,8255
28.01.20200,83360,850,80910,8336
29.01.20200,84180,84180,81730,8173
30.01.20200,82550,82550,80910,8091
02.02.20200,80910,86630,80910,85
03.02.20200,86630,96440,86630,9644
04.02.20200,95620,98080,8990,9072
05.02.20200,92350,94810,90720,9154
06.02.20200,91540,94810,91540,9154
09.02.20200,92350,96440,85820,9154
10.02.20200,92350,96440,89090,9562
11.02.20200,96441,01350,91540,9889
12.02.20200,98891,04610,96441,0216
13.02.20201,02161,02980,98890,9971
16.02.20201,01351,07070,98891,0707
17.02.20201,07071,07881,02981,0461
18.02.20201,05431,09521,00531,0216
19.02.20201,02981,0380,89090,9154
20.02.20200,8990,95620,87450,9562
23.02.20200,92351,02160,90721,0135
24.02.20201,02981,05430,98891,0461
25.02.20201,0381,07881,02981,0707
26.02.20201,05431,09520,90720,9399
27.02.20200,80910,91540,76830,8663
01.03.20200,90720,92350,86630,8745
02.03.20200,90721,01350,8990,9399
03.03.20200,93990,95620,87450,8745
04.03.20200,8990,90720,87450,8745
05.03.20200,87450,8990,84180,8582
08.03.20200,8010,85820,72740,7683
09.03.20200,8010,80910,71920,7192
10.03.20200,70290,74370,62110,662
11.03.20200,62110,62930,53120,5312
12.03.20200,49860,57210,48220,5394
15.03.20200,51490,53120,49040,4904
16.03.20200,49040,49860,44130,4495
17.03.20200,4250,44130,40870,4168
18.03.20200,40870,4250,38410,4005
19.03.20200,40870,41680,39230,3923
22.03.20200,36780,3760,35960,3596
23.03.20200,3760,39230,35960,3923
24.03.20200,40870,4250,39230,4087
25.03.20200,40870,44950,40050,4495
26.03.20200,4740,49040,44950,4904
29.03.20200,49040,53940,46590,5394
30.03.20200,56390,58850,56390,5885
31.03.20200,59660,64570,57210,6457
01.04.20200,6130,64570,58850,5885
02.04.20200,57210,62110,53120,6048
05.04.20200,59660,64570,59660,6457
06.04.20200,64570,67020,62110,6375
07.04.20200,63750,63750,59660,6375
08.04.20200,64570,64570,62110,6375
09.04.20200,64570,64570,62110,6457
12.04.20200,62930,70290,62110,7029
13.04.20200,71920,76830,70290,7683
14.04.20200,76010,76010,69470,6947
15.04.20200,69470,76010,63750,7437
16.04.20200,71920,76010,71110,7192
19.04.20200,72740,74370,69470,7274
20.04.20200,70290,73560,69470,7111
21.04.20200,71920,72740,70290,7029
23.04.20200,70290,71110,68650,7029
26.04.20200,70290,73560,70290,7111
27.04.20200,71920,71920,69470,7029
28.04.20200,70290,71920,69470,7111
29.04.20200,72740,72740,68650,7029
03.05.20200,68650,73560,67840,7192
04.05.20200,72740,74370,69470,7111
05.05.20200,71110,72740,71110,7111
06.05.20200,71110,73560,71110,7274
07.05.20200,72740,79280,71920,7846
10.05.20200,78460,850,76830,8336
11.05.20200,83360,88270,79280,8418
12.05.20200,83360,85820,81730,8173
13.05.20200,82550,84180,79280,8091
14.05.20200,82550,84180,81730,8336
17.05.20200,86630,89090,82550,8336
19.05.20200,84180,850,82550,8336
20.05.20200,84180,85820,82550,8255
21.05.20200,82550,83360,80910,8255
26.05.20200,84180,88270,83360,8582
27.05.20200,86630,88270,82550,8255
28.05.20200,81730,85820,81730,8582
31.05.20200,86630,93170,85820,9317
01.06.20200,93170,95620,92350,9399
02.06.20200,94810,94810,91540,9154
03.06.20200,92350,94810,90720,9154
04.06.20200,92350,92350,88270,899
07.06.20200,8990,93170,8990,9072
08.06.20200,91540,94810,88270,9317
09.06.20200,93990,99710,93170,9481
10.06.20200,94810,98890,92350,9235
11.06.20200,91540,97260,8990,9481
14.06.20200,93170,94810,8990,9154
15.06.20200,93170,94810,92350,9235
16.06.20200,93170,94810,92350,9317
17.06.20200,93990,98080,93170,9562
18.06.20200,96441,02980,95620,9889
21.06.20200,99711,02160,97260,9808
22.06.20200,98890,99710,97260,9808
23.06.20200,98080,98890,94810,9481
24.06.20200,95620,98080,91540,9562
25.06.20200,96440,96440,93990,9481
28.06.20200,94810,96440,93990,9481
29.06.20200,95620,99710,94810,9726
30.06.20200,97260,98080,94810,9644
01.07.20200,96441,00530,95620,9971
02.07.20201,00531,02980,98080,9889
05.07.20201,00531,05430,99711,0461
06.07.20201,05431,06251,00531,0216
07.07.20201,02161,04610,99710,9971
08.07.20201,00531,01350,94810,9481
09.07.20200,93990,93990,86630,9235
12.07.20200,94810,99710,93170,9889
13.07.20200,97260,98890,95620,9562
15.07.20200,97260,98890,96440,9644
16.07.20200,97260,97260,95620,9644
19.07.20200,96440,98080,95620,9644
20.07.20200,98080,98080,93170,9399
21.07.20200,94810,95620,93170,9399
22.07.20200,93990,95620,93170,9399
23.07.20200,93171,02980,92351,0298
26.07.20201,04611,12791,04611,1279
27.07.20201,20141,23411,04611,0625
28.07.20201,06251,16871,01351,1687
29.07.20201,20961,28321,18511,2832
03.08.20201,34851,37311,20141,2341
04.08.20201,26681,2751,16061,1933
05.08.20201,09521,17691,07881,0788
06.08.20201,04611,17690,97261,1687
09.08.20201,11151,17691,07881,1442
10.08.20201,14421,19331,11971,1851
11.08.20201,19331,29951,1361,2995
12.08.20201,29131,33221,23411,3077
13.08.20201,33221,33221,25861,275
16.08.20201,25051,25051,19331,226
17.08.20201,2261,24231,19331,226
18.08.20201,21781,24231,20141,2178
19.08.20201,211,241,191,2
20.08.20201,21,221,161,18
23.08.20201,181,271,181,2
24.08.20201,211,221,131,14
25.08.20201,141,181,121,16
26.08.20201,161,191,151,17
27.08.20201,161,181,11,13
30.08.20201,141,151,111,13
31.08.20201,131,181,121,16
01.09.20201,161,231,151,2
02.09.20201,21,221,141,16
03.09.20201,151,211,151,19
06.09.20201,211,231,191,21
07.09.20201,221,261,21,25
08.09.20201,251,281,241,25
09.09.20201,261,271,241,25
10.09.20201,261,341,261,29
13.09.20201,291,291,211,22
14.09.20201,231,251,181,23
15.09.20201,231,241,211,21
16.09.20201,211,221,161,18
17.09.20201,191,221,181,2
20.09.20201,21,281,21,23
21.09.20201,251,281,241,24
22.09.20201,261,291,251,26
23.09.20201,261,311,261,31
24.09.20201,321,321,261,26
27.09.20201,261,271,231,26
28.09.20201,271,291,251,27
29.09.20201,271,31,251,27
30.09.20201,281,281,241,25
01.10.20201,241,261,231,25
04.10.20201,251,291,251,28
05.10.20201,281,311,251,26
06.10.20201,261,281,251,27
07.10.20201,281,321,271,3
08.10.20201,31,311,281,31
11.10.20201,341,441,341,43
12.10.20201,431,441,321,39
13.10.20201,391,481,381,44
14.10.20201,441,451,371,4
15.10.20201,421,441,391,41
18.10.20201,411,421,371,38
19.10.20201,381,461,361,44
20.10.20201,441,451,381,39
21.10.20201,391,41,351,37
22.10.20201,381,421,351,38
25.10.20201,371,381,251,25
26.10.20201,261,261,171,25
27.10.20201,251,251,181,18
29.10.20201,141,161,091,13
01.11.20201,141,241,131,18
02.11.20201,21,261,171,21
03.11.20201,211,261,21,24
04.11.20201,261,271,221,24
05.11.20201,241,251,221,23
08.11.20201,251,281,241,26
09.11.20201,251,291,241,26
10.11.20201,271,281,221,23
11.11.20201,231,241,161,17
12.11.20201,161,211,161,19
15.11.20201,21,211,161,17
16.11.20201,171,171,121,12
17.11.20201,131,161,131,15
18.11.20201,151,191,121,18
19.11.20201,181,191,161,16
22.11.20201,171,211,151,18
23.11.20201,191,21,151,17
24.11.20201,171,171,141,15
25.11.20201,151,261,141,22
26.11.20201,211,221,171,18
29.11.20201,181,191,161,17
30.11.20201,191,211,171,2
01.12.20201,21,211,181,19
02.12.20201,191,221,191,21
03.12.20201,211,231,191,19
06.12.20201,191,231,181,21
07.12.20201,211,231,21,2
08.12.20201,211,211,191,19
09.12.20201,191,241,181,2
10.12.20201,21,211,181,19
13.12.20201,21,231,191,2
14.12.20201,211,211,151,17
15.12.20201,171,181,151,16
16.12.20201,171,181,151,16
17.12.20201,161,171,151,17
20.12.20201,171,171,121,16
21.12.20201,161,191,161,18
22.12.20201,181,191,171,18
23.12.20201,21,221,161,17
24.12.20201,181,181,151,16
27.12.20201,171,181,151,16
28.12.20201,171,171,151,16
29.12.20201,161,171,141,15
30.12.20201,151,161,131,14