IHEVA: İHLAS EV ALETLERİ İMALAT SANAYİ VE TİCARET A.Ş. Historical Data

2018 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 0.3878

CLOSE 0.3857

Low

LOW 0.2819

High

HIGH 0.5541

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5055	0.525	0.4958	0.5153
01/02/2018	0.5153	0.5153	0.4958	0.5153
01/03/2018	0.5055	0.525	0.5055	0.5153
01/04/2018	0.525	0.525	0.5055	0.5153
01/07/2018	0.5153	0.525	0.5055	0.5153
01/08/2018	0.5153	0.5541	0.5055	0.5347
01/09/2018	0.5347	0.5444	0.5153	0.525
01/10/2018	0.5347	0.5541	0.525	0.5347
01/11/2018	0.5347	0.5444	0.525	0.5347
01/14/2018	0.5347	0.5444	0.5153	0.5153
01/15/2018	0.5153	0.525	0.5055	0.525
01/16/2018	0.5153	0.525	0.5055	0.5153
01/17/2018	0.525	0.525	0.5153	0.5153
01/18/2018	0.5153	0.5347	0.5055	0.5055
01/21/2018	0.5153	0.525	0.5055	0.525
01/22/2018	0.525	0.5347	0.5153	0.5347
01/23/2018	0.5347	0.5444	0.525	0.525
01/24/2018	0.5347	0.5347	0.5153	0.5153
01/25/2018	0.5153	0.525	0.5055	0.5055
01/28/2018	0.5153	0.525	0.5055	0.5055
01/29/2018	0.5153	0.5153	0.5055	0.5055
01/30/2018	0.5055	0.5153	0.4958	0.5055
01/31/2018	0.5055	0.5153	0.4958	0.5055
02/01/2018	0.5055	0.5153	0.4958	0.5055
02/04/2018	0.5055	0.5055	0.4958	0.4958
02/05/2018	0.486	0.4958	0.4763	0.486
02/06/2018	0.486	0.4958	0.486	0.486
02/07/2018	0.4958	0.5055	0.4763	0.4958
02/08/2018	0.486	0.4958	0.4763	0.4958
02/11/2018	0.486	0.4958	0.486	0.4958
02/12/2018	0.486	0.4958	0.4763	0.4763
02/13/2018	0.4763	0.486	0.4569	0.4666
02/14/2018	0.4666	0.4763	0.4569	0.4763
02/15/2018	0.4763	0.4763	0.4569	0.4763
02/18/2018	0.4763	0.4763	0.4569	0.4666
02/19/2018	0.4763	0.4763	0.4472	0.4472
02/20/2018	0.4569	0.4666	0.4472	0.4569
02/21/2018	0.4569	0.4666	0.4472	0.4666
02/22/2018	0.4569	0.4666	0.4569	0.4569
02/25/2018	0.4569	0.4666	0.4569	0.4666
02/26/2018	0.4666	0.4666	0.4472	0.4569
02/27/2018	0.4666	0.4666	0.4472	0.4666
02/28/2018	0.4569	0.4666	0.4472	0.4666
03/01/2018	0.4569	0.4666	0.4472	0.4569
03/04/2018	0.4569	0.4666	0.4472	0.4569
03/05/2018	0.4569	0.4666	0.4472	0.4569
03/06/2018	0.4569	0.4569	0.4472	0.4569
03/07/2018	0.4569	0.4666	0.4472	0.4666
03/08/2018	0.4666	0.5055	0.4666	0.486
03/11/2018	0.486	0.4958	0.4666	0.4763
03/12/2018	0.4763	0.4763	0.4569	0.4666
03/13/2018	0.4666	0.486	0.4569	0.4666
03/14/2018	0.4763	0.4763	0.4569	0.4666
03/15/2018	0.4666	0.4763	0.4569	0.4666
03/18/2018	0.4666	0.486	0.4569	0.4763
03/19/2018	0.4763	0.486	0.4666	0.4666
03/20/2018	0.4763	0.486	0.4666	0.4763
03/21/2018	0.486	0.5055	0.4763	0.4763
03/22/2018	0.4763	0.4763	0.4569	0.4763
03/25/2018	0.4763	0.4763	0.4666	0.4666
03/26/2018	0.4763	0.5153	0.4666	0.4763
03/27/2018	0.4763	0.486	0.4666	0.4763
03/28/2018	0.486	0.4958	0.4763	0.4958
03/29/2018	0.5055	0.5055	0.4763	0.486
04/01/2018	0.486	0.4958	0.4763	0.486
04/02/2018	0.486	0.4958	0.4763	0.4763
04/03/2018	0.486	0.4958	0.4763	0.486
04/04/2018	0.4958	0.5055	0.4763	0.486
04/05/2018	0.486	0.486	0.4763	0.486
04/08/2018	0.486	0.486	0.4569	0.4763
04/09/2018	0.4666	0.4763	0.4375	0.4472
04/10/2018	0.4472	0.4472	0.4083	0.4277
04/11/2018	0.4375	0.4375	0.418	0.4375
04/12/2018	0.4375	0.4375	0.4277	0.4375
04/15/2018	0.4375	0.4472	0.4277	0.4375
04/16/2018	0.4472	0.4569	0.418	0.4277
04/17/2018	0.4375	0.4472	0.418	0.4472
04/18/2018	0.4472	0.4569	0.4375	0.4375
04/19/2018	0.4472	0.4472	0.4375	0.4375
04/23/2018	0.4472	0.4472	0.4277	0.4375
04/24/2018	0.4375	0.4472	0.418	0.4375
04/25/2018	0.4375	0.4375	0.418	0.4277
04/26/2018	0.4277	0.4277	0.418	0.418
04/29/2018	0.4277	0.4277	0.418	0.418
05/01/2018	0.418	0.4277	0.3985	0.4083
05/02/2018	0.4083	0.4083	0.3985	0.3985
05/03/2018	0.3985	0.4083	0.3888	0.3985
05/06/2018	0.3985	0.4083	0.3888	0.3985
05/07/2018	0.3985	0.3985	0.3597	0.3694
05/08/2018	0.3499	0.3597	0.311	0.3402
05/09/2018	0.3402	0.3597	0.3305	0.3597
05/10/2018	0.3597	0.3597	0.3305	0.3402
05/13/2018	0.3305	0.3499	0.3305	0.3402
05/14/2018	0.3402	0.3402	0.3208	0.3402
05/15/2018	0.3402	0.3499	0.3305	0.3402
05/16/2018	0.3402	0.3499	0.3305	0.3402
05/17/2018	0.3402	0.3499	0.3305	0.3402
05/20/2018	0.3402	0.3597	0.3305	0.3402
05/21/2018	0.3402	0.3499	0.3305	0.3402
05/22/2018	0.3402	0.3499	0.3305	0.3305
05/23/2018	0.3402	0.3499	0.3208	0.3208
05/24/2018	0.3305	0.3402	0.3208	0.3305
05/27/2018	0.3305	0.3499	0.3305	0.3499
05/28/2018	0.3499	0.3597	0.3402	0.3402
05/29/2018	0.3402	0.3597	0.3402	0.3402
05/30/2018	0.3499	0.3499	0.3305	0.3402
05/31/2018	0.3402	0.3499	0.3305	0.3402
06/03/2018	0.3402	0.3499	0.3305	0.3402
06/04/2018	0.3402	0.3402	0.3305	0.3402
06/05/2018	0.3402	0.3402	0.3208	0.3402
06/06/2018	0.3402	0.3402	0.3305	0.3402
06/07/2018	0.3402	0.3402	0.3208	0.3305
06/10/2018	0.3305	0.3402	0.3208	0.3305
06/11/2018	0.3305	0.3305	0.3208	0.3305
06/12/2018	0.3305	0.3305	0.311	0.3208
06/13/2018	0.3208	0.3305	0.311	0.3305
06/17/2018	0.3305	0.3305	0.311	0.3208
06/18/2018	0.3208	0.3402	0.311	0.3208
06/19/2018	0.3305	0.3305	0.3208	0.3208
06/20/2018	0.3305	0.3499	0.3208	0.3402
06/21/2018	0.3402	0.3402	0.3208	0.3208
06/24/2018	0.3402	0.3694	0.3402	0.3499
06/25/2018	0.3597	0.4083	0.3499	0.4083
06/26/2018	0.418	0.4277	0.3985	0.418
06/27/2018	0.418	0.418	0.3985	0.4083
06/28/2018	0.4083	0.418	0.3985	0.3985
07/01/2018	0.3985	0.4083	0.3888	0.3985
07/02/2018	0.4083	0.4083	0.3888	0.3985
07/03/2018	0.3985	0.3985	0.3791	0.3791
07/04/2018	0.3888	0.4277	0.3791	0.418
07/05/2018	0.418	0.4277	0.3888	0.3985
07/08/2018	0.4083	0.4277	0.4083	0.4083
07/09/2018	0.4083	0.4083	0.3888	0.3985
07/10/2018	0.3985	0.4083	0.3597	0.3694
07/11/2018	0.3694	0.3888	0.3597	0.3694
07/12/2018	0.3791	0.3791	0.3694	0.3791
07/15/2018	0.3791	0.3888	0.3694	0.3791
07/16/2018	0.3791	0.3985	0.3791	0.3985
07/17/2018	0.3985	0.4083	0.3791	0.3985
07/18/2018	0.3888	0.3985	0.3791	0.3985
07/19/2018	0.3888	0.3985	0.3791	0.3888
07/22/2018	0.3888	0.3985	0.3888	0.3985
07/23/2018	0.3985	0.3985	0.3791	0.3888
07/24/2018	0.3888	0.3985	0.3791	0.3888
07/25/2018	0.3888	0.3985	0.3791	0.3888
07/26/2018	0.3791	0.3888	0.3791	0.3791
07/29/2018	0.3888	0.3888	0.3694	0.3791
07/30/2018	0.3888	0.3888	0.3791	0.3888
07/31/2018	0.3888	0.3888	0.3791	0.3791
08/01/2018	0.3791	0.3791	0.3597	0.3694
08/02/2018	0.3694	0.3888	0.3694	0.3791
08/05/2018	0.3888	0.3888	0.3597	0.3791
08/06/2018	0.3791	0.3888	0.3694	0.3791
08/07/2018	0.3791	0.3888	0.3694	0.3791
08/08/2018	0.3791	0.3888	0.3694	0.3791
08/09/2018	0.3597	0.3694	0.3305	0.3597
08/12/2018	0.3499	0.3499	0.311	0.3305
08/13/2018	0.3402	0.3499	0.3305	0.3402
08/14/2018	0.3499	0.3499	0.3305	0.3402
08/15/2018	0.3402	0.3499	0.3305	0.3305
08/16/2018	0.3402	0.3402	0.3208	0.3402
08/19/2018	0.3305	0.3305	0.3208	0.3208
08/26/2018	0.3305	0.3402	0.3208	0.3402
08/27/2018	0.3305	0.3597	0.3305	0.3499
08/28/2018	0.3499	0.3597	0.3402	0.3499
08/30/2018	0.3402	0.3499	0.3305	0.3499
09/02/2018	0.3499	0.3499	0.3402	0.3402
09/03/2018	0.3499	0.3499	0.3402	0.3499
09/04/2018	0.3499	0.3499	0.3305	0.3402
09/05/2018	0.3305	0.3499	0.3305	0.3305
09/06/2018	0.3305	0.3402	0.3305	0.3402
09/09/2018	0.3305	0.3402	0.3208	0.3208
09/10/2018	0.3305	0.3402	0.3208	0.3305
09/11/2018	0.3305	0.3402	0.3208	0.3208
09/12/2018	0.3208	0.3305	0.311	0.3208
09/13/2018	0.3305	0.3402	0.3208	0.3305
09/16/2018	0.3305	0.3597	0.3305	0.3597
09/17/2018	0.3597	0.3597	0.3402	0.3402
09/18/2018	0.3402	0.3499	0.3305	0.3402
09/19/2018	0.3402	0.3499	0.3305	0.3402
09/20/2018	0.3402	0.3402	0.3305	0.3402
09/23/2018	0.3402	0.3402	0.3305	0.3305
09/24/2018	0.3402	0.3402	0.3208	0.3305
09/25/2018	0.3305	0.3305	0.3208	0.3305
09/26/2018	0.3305	0.3402	0.3208	0.3208
09/27/2018	0.3305	0.3597	0.3305	0.3402
09/30/2018	0.3402	0.3402	0.3305	0.3305
10/01/2018	0.3305	0.3402	0.3208	0.3305
10/02/2018	0.3305	0.3305	0.3208	0.3305
10/03/2018	0.3305	0.3305	0.311	0.3208
10/04/2018	0.3208	0.3208	0.3013	0.3208
10/07/2018	0.3208	0.3208	0.311	0.311
10/08/2018	0.3208	0.3208	0.311	0.3208
10/09/2018	0.3208	0.3208	0.3013	0.3013
10/10/2018	0.3013	0.3208	0.3013	0.3208
10/11/2018	0.3208	0.3208	0.311	0.311
10/14/2018	0.3208	0.3402	0.3208	0.3208
10/15/2018	0.3208	0.3402	0.3208	0.3305
10/16/2018	0.3305	0.3305	0.3208	0.3208
10/17/2018	0.3208	0.3305	0.311	0.311
10/18/2018	0.3208	0.3208	0.311	0.3208
10/21/2018	0.3208	0.3208	0.3013	0.3013
10/22/2018	0.311	0.311	0.2916	0.311
10/23/2018	0.311	0.311	0.2916	0.3013
10/24/2018	0.3013	0.311	0.2916	0.3013
10/25/2018	0.3013	0.311	0.2819	0.3013
10/29/2018	0.2916	0.3013	0.2819	0.2819
10/30/2018	0.2916	0.3013	0.2819	0.2819
10/31/2018	0.2916	0.3013	0.2819	0.3013
11/01/2018	0.3013	0.3013	0.2916	0.3013
11/04/2018	0.3013	0.311	0.2916	0.2916
11/05/2018	0.3013	0.311	0.2916	0.3013
11/06/2018	0.2916	0.311	0.2916	0.3013
11/07/2018	0.3013	0.311	0.2916	0.3013
11/08/2018	0.2916	0.3013	0.2819	0.3013
11/11/2018	0.3013	0.3013	0.2819	0.2916
11/12/2018	0.2916	0.3013	0.2819	0.3013
11/13/2018	0.3013	0.3013	0.2819	0.2819
11/14/2018	0.2916	0.311	0.2819	0.2916
11/15/2018	0.2916	0.3013	0.2916	0.3013
11/18/2018	0.2916	0.311	0.2916	0.3013
11/19/2018	0.3013	0.3013	0.2819	0.2916
11/20/2018	0.2916	0.3013	0.2819	0.3013
11/21/2018	0.3013	0.3013	0.2819	0.3013
11/22/2018	0.3013	0.3013	0.2916	0.3013
11/25/2018	0.3013	0.311	0.2916	0.2916
11/26/2018	0.3013	0.3013	0.2916	0.2916
11/27/2018	0.3013	0.311	0.2916	0.311
11/28/2018	0.3305	0.3402	0.311	0.3305
11/29/2018	0.3208	0.3305	0.311	0.3208
12/02/2018	0.3208	0.3208	0.3013	0.311
12/03/2018	0.311	0.3305	0.3013	0.3013
12/04/2018	0.311	0.311	0.3013	0.311
12/05/2018	0.311	0.311	0.3013	0.311
12/06/2018	0.311	0.311	0.3013	0.311
12/09/2018	0.311	0.3208	0.311	0.3208
12/10/2018	0.311	0.3208	0.3013	0.3208
12/11/2018	0.311	0.3208	0.2916	0.311
12/12/2018	0.311	0.311	0.2916	0.311
12/13/2018	0.3013	0.3013	0.2916	0.3013
12/16/2018	0.3013	0.311	0.2916	0.311
12/17/2018	0.3013	0.311	0.2916	0.311
12/18/2018	0.311	0.3208	0.3013	0.3013
12/19/2018	0.311	0.3208	0.3013	0.311
12/20/2018	0.3305	0.3402	0.311	0.3305
12/23/2018	0.3402	0.3499	0.3208	0.3402
12/24/2018	0.3402	0.3597	0.3305	0.3499
12/25/2018	0.3499	0.3597	0.3402	0.3402
12/26/2018	0.3402	0.3499	0.311	0.3305
12/27/2018	0.3208	0.3208	0.3013	0.3013
12/30/2018	0.311	0.3208	0.3013	0.3208

Menu

Create your free account now!

IHEVA: İHLAS EV ALETLERİ İMALAT SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHEVA: İHLAS EV ALETLERİ İMALAT SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High