IHAAS: İHLAS HABER AJANSI A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 34.4147

CLOSE 34.496

Low

LOW 12.86

High

HIGH 74.8368

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	36.7117	37.8307	36.1227	37.5755
01/02/2023	37.5755	37.5755	35.789	36.5153
01/03/2023	36.5153	38.2429	35.573	36.5742
01/04/2023	35.3963	37.1436	33.6687	33.6687
01/05/2023	33.6687	36.3975	32.2356	35.6123
01/08/2023	35.6319	37.4969	34.0417	35.573
01/09/2023	35.5534	37.2025	34.5521	36.2405
01/10/2023	36.2405	36.2405	34.7485	35.0822
01/11/2023	35.1215	36.0638	33.4135	34.3558
01/12/2023	34.454	35.7104	34.0613	34.1988
01/15/2023	34.7485	36.1227	34.1595	35.2393
01/16/2023	35.2393	35.3374	33.5902	34.9644
01/17/2023	34.9644	36.1227	34.238	35.8282
01/18/2023	35.8479	38.5178	35.4945	38.1448
01/19/2023	38.1448	39.3031	36.5742	37.2613
01/22/2023	37.3006	39.6172	36.2405	38.8712
01/23/2023	38.8712	41.6196	38.027	40.7951
01/24/2023	40.0491	43.8969	39.4601	43.4258
01/25/2023	43.7006	45.7031	42.3264	43.2687
01/26/2023	43.2687	47.1166	41.4626	46.3313
01/29/2023	45.546	46.2528	44.5644	46.0564
01/30/2023	46.1742	48.2552	45.1534	47.3521
01/31/2023	47.3521	48.2945	46.0564	46.135
02/01/2023	46.7632	48.0982	43.1902	45.8601
02/02/2023	45.546	46.9595	43.8577	46.9202
02/05/2023	46.3313	48.2945	44.4466	44.9963
02/06/2023	44.9963	44.9963	40.5202	40.8344
02/14/2023	40.7166	44.9178	39.3423	44.9178
02/15/2023	45.1534	49.3939	45.1534	49.3939
02/16/2023	49.9043	52.6528	49.5902	52.6135
02/19/2023	50.2969	52.3779	49.0798	49.1975
02/20/2023	48.7656	51.7497	47.8626	49.5902
02/21/2023	49.4724	51.0037	48.8834	50.0613
02/22/2023	50.2577	51.0429	47.9018	47.9018
02/23/2023	47.9018	50.1791	47.1558	49.4724
02/26/2023	49.0798	49.8258	47.5485	48.0589
02/27/2023	48.0982	48.962	47.3129	47.8233
02/28/2023	47.9018	50.454	46.7632	47.1558
03/01/2023	47.1558	49.4724	46.5276	47.6663
03/02/2023	47.4307	49.1975	46.881	49.0012
03/05/2023	49.0798	51.946	49.0798	51.0037
03/06/2023	51.0037	53.0061	49.5509	51.0429
03/07/2023	51.1607	53.0061	51.0822	52.4957
03/08/2023	52.4957	53.7521	51.1215	51.7497
03/09/2023	51.8282	54.5374	51.0822	52.2209
03/12/2023	52.2209	54.1055	51.4356	52.6135
03/13/2023	53.3988	53.7914	52.6528	53.5166
03/14/2023	53.5166	54.4982	51.4356	53.3988
03/15/2023	53.3988	53.7521	51.6319	53.3988
03/16/2023	52.6135	53.7914	51.8282	51.8282
03/19/2023	51.8675	53.7521	49.4331	52.0245
03/20/2023	52.0245	52.6135	49.4331	49.4331
03/21/2023	49.5902	50.2577	48.373	48.4515
03/22/2023	48.4515	51.2393	48.373	51.2393
03/23/2023	51.0429	56.3436	51.0429	56.3436
03/26/2023	56.3436	61.9583	56.2258	61.9583
03/27/2023	68.1227	68.1227	68.1227	68.1227
03/28/2023	69.1043	70.9497	61.3301	62.4294
03/29/2023	62.4294	68.6724	62.4294	64.589
03/30/2023	61.9975	64.5497	58.1497	58.1497
04/02/2023	58.1497	59.681	52.3387	52.5742
04/03/2023	49.9828	54.8515	49.9828	51.5926
04/04/2023	52.5742	56.7362	51.7104	56.7362
04/05/2023	56.7362	57.3252	52.9669	53.7914
04/06/2023	53.7914	54.9301	51.4748	52.8883
04/09/2023	51.0429	54.5374	51.0037	54.184
04/10/2023	51.7497	54.184	51.7497	52.6528
04/11/2023	51.0429	54.4196	51.0429	52.7313
04/12/2023	52.7313	53.3988	52.2601	52.2601
04/13/2023	52.2601	57.3252	52.2601	53.0061
04/16/2023	53.0061	53.6736	50.6503	51.0429
04/17/2023	51.0429	53.0061	47.5092	48.5693
04/18/2023	48.5693	52.2209	48.4123	51.1607
04/19/2023	51.4356	53.0061	51.1607	51.1607
04/23/2023	51.2393	56.265	51.2393	56.265
04/24/2023	56.9325	61.8798	56.9325	61.8798
04/25/2023	62.8613	68.0442	62.8613	68.0442
04/26/2023	70.8712	74.8368	68.1227	74.8368
04/27/2023	73.0307	73.0307	67.3767	67.3767
05/01/2023	60.6626	60.6626	60.6626	60.6626
05/02/2023	54.616	66.7092	54.616	66.5521
05/03/2023	59.9166	66.3166	59.9166	61.2908
05/04/2023	60.8589	60.8589	55.2049	55.2049
05/07/2023	55.0479	59.1706	50.2577	56.7755
05/08/2023	55.9509	58.3853	53.3595	55.7546
05/09/2023	54.5767	56.108	53.5166	53.9485
05/10/2023	53.9485	56.3436	53.0061	55.362
05/11/2023	55.362	55.362	52.6135	53.3988
05/14/2023	52.6135	55.8331	50.1791	54.3411
05/15/2023	54.3411	54.6552	52.6135	53.6736
05/16/2023	53.6736	55.4012	52.8491	54.1055
05/17/2023	53.8699	59.4847	53.5166	58.8957
05/21/2023	56.9325	58.189	55.362	56.4221
05/22/2023	56.4221	58.5031	55.9509	56.9325
05/23/2023	56.9325	58.5031	56.5399	57.5215
05/24/2023	57.5215	58.1497	56.5399	58.0712
05/25/2023	57.9926	60.8196	56.8147	60.8196
05/28/2023	60.8589	64	60.2307	62.2331
05/29/2023	62.2331	64.5104	61.4479	63.6074
05/30/2023	63.8037	66.1202	62.9006	63.411
05/31/2023	62.8221	64	61.0552	62.1153
06/01/2023	62.1153	63.3718	59.681	60.3092
06/04/2023	60.3485	62.8221	58.935	62.0368
06/05/2023	61.3301	64.3926	60.8589	63.9215
06/06/2023	63.0184	65.5706	62.8221	65.5706
06/07/2023	65.1779	66.6699	64.1571	66.6699
06/08/2023	66.5914	68.319	65.1779	68.2012
06/11/2023	67.6908	68.162	66.6699	66.7877
06/12/2023	66.7877	67.5337	66.5521	66.7485
06/13/2023	66.7485	68.4368	66.4736	66.4736
06/14/2023	66.4736	67.6515	59.838	59.838
06/15/2023	56.6969	59.4061	53.8699	54.5767
06/18/2023	54.8515	56.6969	49.119	49.119
06/19/2023	46.5276	48.0982	44.211	44.211
06/20/2023	44.1718	44.1718	39.8135	39.8135
06/21/2023	39.8135	42.9153	37.8307	41.227
06/22/2023	41.6196	42.1301	37.1043	39.2638
06/25/2023	39.26	41	38	38.36
06/26/2023	38.38	38.72	37.02	37.8
07/02/2023	37.82	38.66	37.02	38.16
07/03/2023	38.16	38.4	36.98	37.18
07/04/2023	37.98	38.08	36.54	36.62
07/05/2023	36.84	36.92	33.3	33.3
07/06/2023	33.3	33.5	29.98	29.98
07/09/2023	30	30.28	27	27
07/10/2023	27.02	27.14	24.3	24.3
07/11/2023	23.7	24	21.88	21.88
07/12/2023	20.5	23.96	20.02	23.82
07/13/2023	21.44	21.5	21.44	21.44
07/16/2023	20.28	21.84	19.62	21.46
07/17/2023	21.4	21.4	20.5	20.5
07/18/2023	20.5	20.66	19.86	20.62
07/19/2023	20.64	21.66	20.1	21.44
07/20/2023	21.4	21.4	20.6	20.94
07/23/2023	20.94	20.94	20	20.34
07/24/2023	20.34	20.72	19.84	19.85
07/25/2023	19.8	20.4	19.22	20.32
07/26/2023	20.18	20.4	19.77	20.36
07/27/2023	20.36	20.36	20.02	20.1
07/30/2023	20.12	20.2	19.94	19.97
07/31/2023	19.98	20.04	19.7	19.78
08/01/2023	19.78	19.99	19.62	19.75
08/02/2023	19.75	19.82	19.62	19.62
08/03/2023	19.64	21.58	19.42	21.58
08/06/2023	21.94	22.26	20.56	21.16
08/07/2023	21.16	21.5	20.3	21.3
08/08/2023	21.3	21.34	20.78	20.96
08/09/2023	20.96	21.26	19.96	20.5
08/10/2023	20.4	21.5	19.4	21.1
08/13/2023	21.12	21.44	20.48	20.56
08/14/2023	20.56	20.56	19.93	20.16
08/15/2023	20.16	20.76	19.17	20.1
08/16/2023	20.1	20.72	19.98	20.18
08/17/2023	19.94	20.4	19.68	19.84
08/20/2023	19.84	20.28	19.67	20
08/21/2023	20	20.18	19.7	19.74
08/22/2023	19.74	20	19.64	19.65
08/23/2023	19.65	19.74	19	19.07
08/24/2023	19.07	19.6	18.55	19.6
08/27/2023	19.79	20.66	19.6	19.88
08/28/2023	19.88	20.04	19.52	19.57
08/30/2023	19.57	19.85	19.5	19.63
08/31/2023	19.63	20.94	19.54	20.4
09/03/2023	20.4	21.98	20.04	20.86
09/04/2023	20.86	21.18	20.04	20.08
09/05/2023	20.08	20.26	19.72	19.76
09/06/2023	19.76	20.4	19.7	19.84
09/07/2023	19.85	20.16	19.75	19.84
09/10/2023	19.84	20.14	19.2	19.21
09/11/2023	19.21	19.39	18.83	19.02
09/12/2023	19.18	19.37	18.83	19.05
09/13/2023	19.12	19.21	18.65	19.15
09/14/2023	19.28	20.02	18.98	19.8
09/17/2023	19.91	21.78	19.66	20.8
09/18/2023	20.7	21.6	19.8	21.4
09/19/2023	21.3	21.76	20.96	20.96
09/20/2023	20.98	23.04	20.68	22.32
09/21/2023	22.46	22.5	20.92	21.26
09/24/2023	21.56	22.1	20.98	21.66
09/25/2023	21.8	23.38	21.4	22.02
09/26/2023	22.02	22.5	21.5	22.1
09/27/2023	22	22.6	21.7	21.7
09/28/2023	21.86	23.86	21.52	23.86
10/01/2023	24.7	25.46	23.56	23.56
10/02/2023	23.6	24	22.92	23.36
10/03/2023	23.34	23.54	22.5	22.5
10/04/2023	22.56	24.74	22.56	24.74
10/05/2023	25.3	27.18	24.72	25.2
10/08/2023	24.64	26.28	23.7	24.8
10/09/2023	25.4	27.28	22.32	22.32
10/10/2023	21.18	22.1	20.1	20.1
10/11/2023	18.09	18.84	18.09	18.09
10/12/2023	17.02	17.45	16.29	16.29
10/15/2023	16.2	16.71	14.7	15.06
10/16/2023	15.2	15.65	14.77	15.39
10/17/2023	15.1	15.25	14.35	14.45
10/18/2023	14.49	14.85	14.23	14.29
10/19/2023	13.91	14.05	13.38	13.47
10/22/2023	13.56	13.92	13.35	13.75
10/23/2023	13.77	15.12	13.76	15.12
10/24/2023	15.44	16.24	13.61	13.61
10/25/2023	13.63	14.25	13.34	13.95
10/26/2023	13.99	14.11	13.5	13.69
10/29/2023	13.7	14.13	13.64	13.86
10/30/2023	13.89	14.01	13.33	13.4
10/31/2023	13.48	14.18	12.86	13.63
11/01/2023	13.65	14.99	13.57	14.99
11/02/2023	15.36	15.46	14.51	14.6
11/05/2023	14.63	15.59	14.57	15.34
11/06/2023	15.4	16.03	15.1	15.42
11/07/2023	15.44	16.48	15.42	15.86
11/08/2023	15.85	16.06	15.36	15.61
11/09/2023	15.62	16.34	15.45	15.62
11/12/2023	15.63	16.09	15.21	15.48
11/13/2023	15.48	15.48	14.96	15.12
11/14/2023	15.15	16.24	15.05	15.85
11/15/2023	15.84	16.16	15.54	15.67
11/16/2023	15.67	16.65	15.6	16.25
11/19/2023	16.5	16.64	16	16.05
11/20/2023	16.12	16.18	15.74	15.75
11/21/2023	15.75	16	15.59	15.79
11/22/2023	15.79	16.09	15.58	15.58
11/23/2023	15.57	15.89	15.51	15.71
11/26/2023	15.71	16.07	15.48	15.48
11/27/2023	15.48	15.55	15.2	15.27
11/28/2023	15.27	15.54	15.02	15.03
11/29/2023	15.04	15.1	14.72	15
11/30/2023	15.1	15.15	14.66	14.83
12/03/2023	14.84	14.93	14.65	14.65
12/04/2023	14.74	15.12	14.68	14.97
12/05/2023	14.97	15.04	14.2	14.2
12/06/2023	14.2	14.55	13.7	14.52
12/07/2023	14.52	14.84	14.42	14.61
12/10/2023	14.73	14.77	14.06	14.08
12/11/2023	14.08	14.4	13.53	14.1
12/12/2023	14.1	14.22	13.52	13.52
12/13/2023	13.65	13.77	13.04	13.67
12/14/2023	13.67	14.3	13.67	14.18
12/17/2023	14	14.25	13.85	13.85
12/18/2023	13.88	13.99	13.72	13.83
12/19/2023	13.83	14.35	13.5	13.55
12/20/2023	13.56	14.08	13.44	14
12/21/2023	14	14.12	13.3	13.57
12/24/2023	13.58	13.7	13	13.1
12/25/2023	13.06	13.5	12.9	13.33
12/26/2023	13.37	14.5	13.15	13.58
12/27/2023	13.74	14.3	13.6	14.08
12/28/2023	14.09	15	13.98	14.97

Menu

Create your free account now!

IHAAS: İHLAS HABER AJANSI A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHAAS: İHLAS HABER AJANSI A.Ş. Historical Data

2023 Historical Chart

Average

Low

High