IHAAS
İHLAS HABER AJANSI A.Ş.
15:10:00
56.2 ₺
-6.200 (%-9.94)
Previous Close: 62.4
Day Low₺56.2
Day High₺56.2
Market Data
Spot Rate
B:—
A:56.2
Week over week (WoW)
-40.81%
Month over month (MoM)
-33.25%
Year to date (YTD)
+36.74%
Year over year (YoY)
+97.05%
IHAAS: İHLAS HABER AJANSI A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16.3812
CLOSE 16.5035
Low
LOW 3.6555
High
HIGH 41.6196
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.7301 | 4.0677 | 3.6908 | 4.001 |
| 01/03/2022 | 4.0363 | 4.3975 | 3.9264 | 4.2209 |
| 01/04/2022 | 4.2012 | 4.5742 | 4.1227 | 4.5664 |
| 01/05/2022 | 4.5664 | 4.7509 | 4.1109 | 4.3269 |
| 01/06/2022 | 4.0834 | 4.3033 | 4.0128 | 4.1227 |
| 01/09/2022 | 4.1227 | 4.2444 | 3.891 | 4.0049 |
| 01/10/2022 | 4.0049 | 4.0128 | 3.6555 | 3.7693 |
| 01/11/2022 | 3.734 | 3.9107 | 3.679 | 3.8086 |
| 01/12/2022 | 3.8086 | 4.0049 | 3.6908 | 3.9342 |
| 01/13/2022 | 3.8596 | 4.3269 | 3.8164 | 4.3269 |
| 01/16/2022 | 4.3308 | 4.7588 | 4.2601 | 4.7588 |
| 01/17/2022 | 4.6331 | 5.1043 | 4.5271 | 4.7117 |
| 01/18/2022 | 4.5153 | 4.9551 | 4.5153 | 4.8098 |
| 01/19/2022 | 4.908 | 4.9472 | 4.6685 | 4.7077 |
| 01/20/2022 | 4.7077 | 4.7548 | 4.5939 | 4.6253 |
| 01/23/2022 | 4.6253 | 4.6292 | 4.4211 | 4.4486 |
| 01/24/2022 | 4.4564 | 4.8137 | 4.4564 | 4.8137 |
| 01/25/2022 | 4.908 | 4.9669 | 4.6528 | 4.6528 |
| 01/26/2022 | 4.5939 | 4.7823 | 4.4604 | 4.747 |
| 01/27/2022 | 4.7352 | 4.8648 | 4.7117 | 4.7627 |
| 01/30/2022 | 4.692 | 4.798 | 4.692 | 4.6999 |
| 01/31/2022 | 4.7117 | 4.7391 | 4.5153 | 4.6645 |
| 02/01/2022 | 4.6645 | 4.692 | 4.5585 | 4.5939 |
| 02/02/2022 | 4.6017 | 4.6371 | 4.4761 | 4.4761 |
| 02/03/2022 | 4.4761 | 4.5782 | 4.4721 | 4.4918 |
| 02/06/2022 | 4.4879 | 4.5625 | 4.374 | 4.3975 |
| 02/07/2022 | 4.3975 | 4.4093 | 4.2405 | 4.2798 |
| 02/08/2022 | 4.2915 | 4.6371 | 4.2798 | 4.5742 |
| 02/09/2022 | 4.531 | 4.5585 | 4.4407 | 4.5036 |
| 02/10/2022 | 4.5036 | 4.586 | 4.4211 | 4.5467 |
| 02/13/2022 | 4.4761 | 4.5232 | 4.2798 | 4.4564 |
| 02/14/2022 | 4.319 | 4.6017 | 4.319 | 4.5075 |
| 02/15/2022 | 4.5153 | 4.5507 | 4.4761 | 4.5271 |
| 02/16/2022 | 4.4172 | 4.7038 | 4.4172 | 4.5939 |
| 02/17/2022 | 4.5939 | 5.0533 | 4.5153 | 5.0533 |
| 02/20/2022 | 5.1436 | 5.5048 | 5.0964 | 5.3006 |
| 02/21/2022 | 5.2928 | 5.4969 | 5.0729 | 5.1436 |
| 02/22/2022 | 5.1867 | 5.2653 | 4.8294 | 4.8294 |
| 02/23/2022 | 4.7117 | 4.7117 | 4.3465 | 4.3465 |
| 02/24/2022 | 4.3465 | 4.5899 | 4.1698 | 4.5232 |
| 02/27/2022 | 4.4839 | 4.5939 | 4.2837 | 4.3975 |
| 02/28/2022 | 4.3975 | 4.5153 | 4.3504 | 4.3936 |
| 03/01/2022 | 4.3818 | 4.4133 | 4.2012 | 4.2012 |
| 03/02/2022 | 4.2719 | 4.5899 | 4.2719 | 4.4996 |
| 03/03/2022 | 4.2483 | 4.531 | 4.2483 | 4.3701 |
| 03/06/2022 | 4.3387 | 4.4015 | 4.2012 | 4.3818 |
| 03/07/2022 | 4.3818 | 4.4211 | 4.2876 | 4.3072 |
| 03/08/2022 | 4.3072 | 4.4604 | 4.3072 | 4.3544 |
| 03/09/2022 | 4.3544 | 4.7077 | 4.319 | 4.6488 |
| 03/10/2022 | 4.7077 | 4.9158 | 4.4015 | 4.4447 |
| 03/13/2022 | 4.5153 | 4.5153 | 4.3308 | 4.4211 |
| 03/14/2022 | 4.429 | 4.4564 | 4.3465 | 4.4133 |
| 03/15/2022 | 4.4368 | 4.4761 | 4.3033 | 4.3387 |
| 03/16/2022 | 4.3583 | 4.5153 | 4.3426 | 4.3779 |
| 03/17/2022 | 4.3583 | 4.5899 | 4.3426 | 4.3975 |
| 03/20/2022 | 4.3583 | 4.5153 | 4.3583 | 4.4054 |
| 03/21/2022 | 4.3897 | 4.48 | 4.3818 | 4.4093 |
| 03/22/2022 | 4.429 | 4.6488 | 4.3897 | 4.4721 |
| 03/23/2022 | 4.4761 | 4.5546 | 4.4486 | 4.5153 |
| 03/24/2022 | 4.5546 | 4.6096 | 4.4957 | 4.5585 |
| 03/27/2022 | 4.6567 | 4.6567 | 4.5153 | 4.5467 |
| 03/28/2022 | 4.5546 | 4.7823 | 4.5428 | 4.6763 |
| 03/29/2022 | 4.6842 | 4.8687 | 4.6449 | 4.7117 |
| 03/30/2022 | 4.6881 | 4.8883 | 4.6763 | 4.7863 |
| 03/31/2022 | 4.7863 | 4.8491 | 4.7077 | 4.7509 |
| 04/03/2022 | 4.7509 | 4.7706 | 4.6528 | 4.6881 |
| 04/04/2022 | 4.6331 | 4.6842 | 4.6096 | 4.6096 |
| 04/05/2022 | 4.6606 | 4.6685 | 4.4368 | 4.4761 |
| 04/06/2022 | 4.4761 | 4.9237 | 4.4368 | 4.9237 |
| 04/07/2022 | 5.2182 | 5.4145 | 5.1121 | 5.4145 |
| 04/10/2022 | 5.6736 | 5.9524 | 5.6029 | 5.9524 |
| 04/11/2022 | 6.0702 | 6.345 | 5.3595 | 5.3948 |
| 04/12/2022 | 5.3791 | 5.6501 | 5.1907 | 5.4969 |
| 04/13/2022 | 5.5362 | 6.0466 | 5.4537 | 6.0466 |
| 04/14/2022 | 6.3647 | 6.6513 | 6.3647 | 6.6513 |
| 04/17/2022 | 6.9104 | 7.3148 | 6.5688 | 7.3148 |
| 04/18/2022 | 7.4994 | 7.9863 | 7.1264 | 7.1303 |
| 04/19/2022 | 7.1303 | 7.307 | 6.6748 | 6.8712 |
| 04/20/2022 | 6.8712 | 7.5583 | 6.5374 | 7.5583 |
| 04/21/2022 | 8.0491 | 8.3082 | 7.6525 | 8.3082 |
| 04/24/2022 | 7.8135 | 8.7244 | 7.735 | 8.2925 |
| 04/25/2022 | 8.2454 | 9.1171 | 8.0491 | 9.1092 |
| 04/26/2022 | 8.2454 | 9.9494 | 8.2454 | 8.8815 |
| 04/27/2022 | 8.8815 | 9.0307 | 8.4417 | 8.5202 |
| 04/28/2022 | 8.4731 | 8.5988 | 8.3475 | 8.5124 |
| 05/04/2022 | 7.6643 | 9.1092 | 7.6643 | 8.1512 |
| 05/05/2022 | 8.0726 | 8.1433 | 7.7742 | 8.0491 |
| 05/08/2022 | 7.8135 | 8.1355 | 7.8135 | 8.0648 |
| 05/09/2022 | 8.1355 | 8.8658 | 8.1355 | 8.8658 |
| 05/10/2022 | 8.8187 | 8.8658 | 8.4417 | 8.5595 |
| 05/11/2022 | 8.3789 | 9.4155 | 8.2454 | 9.4155 |
| 05/12/2022 | 9.384 | 10.3499 | 9.3055 | 10.3342 |
| 05/15/2022 | 10.2479 | 10.5306 | 9.7139 | 9.9652 |
| 05/16/2022 | 9.973 | 10.5855 | 9.973 | 10.4049 |
| 05/17/2022 | 10.4049 | 10.5227 | 9.9337 | 10.4049 |
| 05/19/2022 | 10.4049 | 10.4834 | 9.9652 | 10.4049 |
| 05/22/2022 | 10.4834 | 10.4834 | 9.7845 | 9.8238 |
| 05/23/2022 | 9.8317 | 10.0123 | 9.6196 | 9.6982 |
| 05/24/2022 | 9.6982 | 10.2793 | 9.4233 | 10.2086 |
| 05/25/2022 | 10.0123 | 10.5148 | 10.0123 | 10.0751 |
| 05/26/2022 | 9.1406 | 9.4469 | 9.1406 | 9.4469 |
| 05/29/2022 | 9.6746 | 9.7688 | 9.6746 | 9.6903 |
| 05/30/2022 | 9.6825 | 9.6825 | 9.4233 | 9.4233 |
| 05/31/2022 | 9.4155 | 9.4155 | 9.0307 | 9.0307 |
| 06/01/2022 | 8.8344 | 8.9993 | 8.8344 | 8.9993 |
| 06/02/2022 | 9.0307 | 9.0699 | 9.0307 | 9.0699 |
| 06/05/2022 | 9.1563 | 9.1642 | 9.1563 | 9.1642 |
| 06/06/2022 | 9.4233 | 9.4312 | 9.4233 | 9.4312 |
| 06/07/2022 | 9.4312 | 9.4312 | 9.0385 | 9.0385 |
| 06/08/2022 | 8.9286 | 8.9286 | 8.8736 | 8.8736 |
| 06/09/2022 | 8.6459 | 8.6459 | 8.6459 | 8.6459 |
| 06/12/2022 | 8.8344 | 8.9364 | 8.8344 | 8.9364 |
| 06/13/2022 | 9.0307 | 9.1799 | 9.0307 | 9.1799 |
| 06/14/2022 | 9.1799 | 9.1799 | 9.0307 | 9.0307 |
| 06/15/2022 | 9.0307 | 9.0307 | 9.0307 | 9.0307 |
| 06/16/2022 | 9.2663 | 9.5804 | 9.2663 | 9.5804 |
| 06/19/2022 | 9.816 | 10.0123 | 9.816 | 10.0123 |
| 06/20/2022 | 10.2164 | 10.6012 | 10.2164 | 10.6012 |
| 06/21/2022 | 11.1509 | 11.1509 | 11.1274 | 11.1274 |
| 06/22/2022 | 10.2714 | 10.2714 | 10.2714 | 10.2714 |
| 06/23/2022 | 10.2714 | 10.4049 | 10.2714 | 10.4049 |
| 06/26/2022 | 10.4049 | 11.4415 | 10.4049 | 11.4415 |
| 06/27/2022 | 12.0069 | 12.5801 | 10.3028 | 10.6798 |
| 06/28/2022 | 11.0724 | 11.3865 | 10.2086 | 10.2321 |
| 06/29/2022 | 10.2321 | 10.9625 | 10.0123 | 10.1536 |
| 06/30/2022 | 10.2086 | 10.4049 | 10.0358 | 10.1301 |
| 07/03/2022 | 10.2164 | 10.507 | 9.9337 | 10.0515 |
| 07/04/2022 | 10.0515 | 10.1615 | 9.9337 | 9.9494 |
| 07/05/2022 | 10.0123 | 10.2086 | 9.6196 | 9.7217 |
| 07/06/2022 | 9.7374 | 10.0201 | 9.6353 | 9.6353 |
| 07/07/2022 | 9.6353 | 10.5934 | 9.6275 | 10.5934 |
| 07/12/2022 | 11.5436 | 11.6456 | 10.7661 | 11.6456 |
| 07/13/2022 | 11.6456 | 12.5644 | 10.5384 | 10.9939 |
| 07/17/2022 | 11.0331 | 11.5828 | 10.9939 | 11.096 |
| 07/18/2022 | 11.096 | 11.3237 | 10.6012 | 11.0331 |
| 07/19/2022 | 11.0331 | 11.1352 | 10.9075 | 10.9703 |
| 07/20/2022 | 10.9546 | 11.0017 | 10.4442 | 10.6876 |
| 07/21/2022 | 10.7112 | 10.9389 | 10.6012 | 10.7033 |
| 07/24/2022 | 10.7033 | 10.8054 | 10.6012 | 10.6326 |
| 07/25/2022 | 10.6326 | 11.6928 | 10.6012 | 11.6928 |
| 07/26/2022 | 12.1482 | 12.4702 | 11.4022 | 11.9519 |
| 07/27/2022 | 11.9519 | 12.2739 | 11.575 | 11.6692 |
| 07/28/2022 | 11.9362 | 12.5252 | 11.8577 | 12.0933 |
| 07/31/2022 | 12.1011 | 12.9256 | 11.7791 | 12.7215 |
| 08/01/2022 | 12.7607 | 12.9649 | 12.3053 | 12.4466 |
| 08/02/2022 | 11.3865 | 12.6272 | 11.3865 | 12.4466 |
| 08/03/2022 | 12.6822 | 13.6795 | 12.3053 | 13.5931 |
| 08/04/2022 | 12.7607 | 14.504 | 12.7607 | 14.504 |
| 08/07/2022 | 14.5276 | 15.949 | 14.5276 | 15.949 |
| 08/08/2022 | 16.6871 | 17.5431 | 16.6479 | 17.4567 |
| 08/09/2022 | 17.4724 | 18.6503 | 16.0118 | 17.5823 |
| 08/10/2022 | 17.7944 | 18.454 | 17.2133 | 17.8964 |
| 08/11/2022 | 18.2341 | 18.2891 | 17.8572 | 18.0613 |
| 08/14/2022 | 18.6032 | 18.6032 | 18.2577 | 18.5168 |
| 08/15/2022 | 18.5168 | 20.0245 | 18.509 | 19.6162 |
| 08/16/2022 | 19.6515 | 21.281 | 18.9566 | 21.2221 |
| 08/17/2022 | 21.2221 | 22.6945 | 20.8491 | 22.6945 |
| 08/18/2022 | 22.773 | 23.1656 | 21.811 | 22.3411 |
| 08/21/2022 | 22.4393 | 22.773 | 21.7914 | 22.184 |
| 08/22/2022 | 22.1448 | 22.2233 | 21.3988 | 22.1644 |
| 08/23/2022 | 22.1644 | 22.9497 | 21.6736 | 22.2233 |
| 08/24/2022 | 22.2233 | 23.5583 | 22.2233 | 23.362 |
| 08/25/2022 | 23.362 | 25.6982 | 23.362 | 24.9325 |
| 08/28/2022 | 24.8736 | 25.5411 | 24.1669 | 25.4429 |
| 08/30/2022 | 25.4429 | 25.9534 | 24.9325 | 25.3252 |
| 08/31/2022 | 25.3055 | 25.5215 | 24.3043 | 25.0503 |
| 09/01/2022 | 25.0896 | 25.2466 | 23.8724 | 25.1288 |
| 09/04/2022 | 24.7362 | 25.1485 | 24.7362 | 24.7362 |
| 09/05/2022 | 24.7362 | 24.8933 | 23.5583 | 24.7166 |
| 09/06/2022 | 24.5006 | 24.8933 | 24.0491 | 24.5202 |
| 09/07/2022 | 24.5202 | 26.935 | 24.3632 | 25.6393 |
| 09/08/2022 | 25.6393 | 26.2479 | 24.5399 | 25.7374 |
| 09/11/2022 | 25.7374 | 27.4847 | 24.6969 | 26.935 |
| 09/12/2022 | 26.935 | 29.6245 | 25.9141 | 29.5264 |
| 09/13/2022 | 29.8405 | 32.1963 | 29.6834 | 30.2135 |
| 09/14/2022 | 30.0368 | 31.2147 | 28.7804 | 29.4675 |
| 09/15/2022 | 29.4479 | 31.2147 | 28.8982 | 30.135 |
| 09/18/2022 | 30.135 | 30.1742 | 28.7411 | 28.8982 |
| 09/19/2022 | 28.8982 | 29.7227 | 26.0123 | 26.6601 |
| 09/20/2022 | 26.6798 | 27.0724 | 24.0098 | 24.7362 |
| 09/21/2022 | 24.9325 | 25.9337 | 24.3632 | 25.0307 |
| 09/22/2022 | 25.0503 | 25.5804 | 24.0883 | 25.4233 |
| 09/25/2022 | 25.4233 | 27.9558 | 25.1485 | 27.4061 |
| 09/26/2022 | 27.4061 | 27.4847 | 26.3264 | 26.7583 |
| 09/27/2022 | 26.562 | 27.2098 | 26.1104 | 26.4442 |
| 09/28/2022 | 26.6798 | 28.9374 | 25.5411 | 27.681 |
| 09/29/2022 | 28.4466 | 28.5055 | 26.2282 | 27.4847 |
| 10/02/2022 | 27.4847 | 28.427 | 26.346 | 27.092 |
| 10/03/2022 | 27.092 | 27.2098 | 26.0908 | 26.2871 |
| 10/04/2022 | 26.3067 | 26.4245 | 25.0307 | 25.4233 |
| 10/05/2022 | 25.4429 | 25.8945 | 24.5595 | 24.9129 |
| 10/06/2022 | 24.9325 | 26.2871 | 23.7546 | 25.3055 |
| 10/09/2022 | 25.4233 | 25.8356 | 24.6184 | 25.011 |
| 10/10/2022 | 25.1288 | 27.5043 | 25.011 | 27.5043 |
| 10/11/2022 | 27.8969 | 29.9387 | 27.5828 | 29.173 |
| 10/12/2022 | 29.7031 | 31.2344 | 28.4663 | 30.2331 |
| 10/13/2022 | 30.6847 | 32.7656 | 27.2098 | 29.0552 |
| 10/16/2022 | 29.0748 | 29.4479 | 27.6221 | 27.838 |
| 10/17/2022 | 27.838 | 28.8589 | 25.0699 | 27.4454 |
| 10/18/2022 | 27.4847 | 28.4663 | 27.2883 | 28.0344 |
| 10/19/2022 | 28.0344 | 28.8982 | 27.4061 | 28.5448 |
| 10/20/2022 | 28.4663 | 30.7828 | 27.6025 | 30.4294 |
| 10/23/2022 | 30.2528 | 31.9607 | 29.6442 | 31.9411 |
| 10/24/2022 | 32.9816 | 33.0012 | 30.5472 | 31.6663 |
| 10/25/2022 | 31.6663 | 32.373 | 30.2331 | 31.8037 |
| 10/26/2022 | 31.8037 | 32.0393 | 30.665 | 31.8822 |
| 10/27/2022 | 31.8037 | 31.8037 | 30.5276 | 31.411 |
| 10/30/2022 | 31.411 | 31.4699 | 29.4479 | 30.4687 |
| 10/31/2022 | 30.3509 | 30.3509 | 28.6626 | 29.8405 |
| 11/01/2022 | 28.2307 | 31.0184 | 28.2307 | 30.508 |
| 11/02/2022 | 30.4883 | 30.4883 | 29.2515 | 29.6834 |
| 11/03/2022 | 29.6834 | 31.1362 | 28.211 | 31.1362 |
| 11/06/2022 | 31.1362 | 32.2945 | 31.1362 | 32.2945 |
| 11/07/2022 | 32.3926 | 33.1387 | 31.5092 | 32.9423 |
| 11/08/2022 | 32.9816 | 33.2172 | 32.6871 | 32.8834 |
| 11/09/2022 | 32.9031 | 32.9816 | 31.6074 | 32.5693 |
| 11/10/2022 | 32.5693 | 33.5706 | 31.2147 | 31.411 |
| 11/13/2022 | 31.411 | 32.3141 | 31.411 | 31.9411 |
| 11/14/2022 | 31.9411 | 32.1963 | 31.1558 | 31.1951 |
| 11/15/2022 | 31.1951 | 32.9816 | 30.9006 | 32.1963 |
| 11/16/2022 | 32.1963 | 33.335 | 30.8613 | 33.2761 |
| 11/17/2022 | 33.3153 | 33.3742 | 31.8037 | 33.3742 |
| 11/20/2022 | 33.335 | 36.5153 | 33.335 | 36.5153 |
| 11/21/2022 | 36.4957 | 40.1669 | 36.1816 | 40.0098 |
| 11/22/2022 | 40.0883 | 41.6196 | 38.4393 | 39.9706 |
| 11/23/2022 | 39.9706 | 41.5411 | 38.9497 | 41.5018 |
| 11/24/2022 | 41.4233 | 41.5018 | 37.3595 | 37.3595 |
| 11/27/2022 | 35.3374 | 37.281 | 33.6294 | 36.0245 |
| 11/28/2022 | 36.0245 | 36.0245 | 34.3362 | 35.5337 |
| 11/29/2022 | 35.4945 | 35.4945 | 34.238 | 34.5129 |
| 11/30/2022 | 34.6699 | 37.4969 | 33.8061 | 36.9865 |
| 12/01/2022 | 36.9865 | 38.1644 | 35.6515 | 36.4564 |
| 12/04/2022 | 36.5939 | 38.0466 | 35.5141 | 36.5939 |
| 12/05/2022 | 36.5939 | 36.908 | 34.7681 | 35.2 |
| 12/06/2022 | 35.2 | 36.8294 | 34.8074 | 36.0245 |
| 12/07/2022 | 36.0245 | 36.4761 | 34.611 | 35.6123 |
| 12/08/2022 | 35.573 | 35.573 | 34.0417 | 35.416 |
| 12/11/2022 | 35.4945 | 38.0859 | 35.4945 | 38.0859 |
| 12/12/2022 | 38.0859 | 38.8712 | 36.5939 | 36.7117 |
| 12/13/2022 | 36.7117 | 38.6748 | 35.3374 | 38.4 |
| 12/14/2022 | 38.4 | 39.6957 | 36.7706 | 37.6933 |
| 12/15/2022 | 37.6933 | 37.6933 | 36.0638 | 36.2994 |
| 12/18/2022 | 36.2601 | 36.908 | 34.984 | 35.7301 |
| 12/19/2022 | 35.7497 | 37.4969 | 35.6319 | 36.2209 |
| 12/20/2022 | 36.162 | 36.5939 | 35.7301 | 36.2798 |
| 12/21/2022 | 36.2798 | 38.0859 | 35.4356 | 35.5337 |
| 12/22/2022 | 36.319 | 36.5153 | 35.2982 | 35.416 |
| 12/25/2022 | 35.416 | 36.2798 | 34.9448 | 35.3178 |
| 12/26/2022 | 35.3178 | 35.7301 | 33.6883 | 33.7276 |
| 12/27/2022 | 35.1411 | 35.3178 | 33.7669 | 34.9448 |
| 12/28/2022 | 34.238 | 35.2982 | 34.1399 | 34.6307 |
| 12/29/2022 | 34.6307 | 36.908 | 34.4344 | 36.7117 |