IHGZT
İHLAS GAZETECİLİK A.Ş. (IHGZT)
0.930
₺
-0.020 (%-2.11)
IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for İHLAS GAZETECİLİK A.Ş..
Historical Chart
Loading chart...
Average
OPEN 1.6251
CLOSE 1.6196
Low
LOW 1.21
High
HIGH 2.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 1.55 | 1.64 | 1.52 | 1.6 |
| 01/02/2025 | 1.6 | 1.68 | 1.58 | 1.62 |
| 01/05/2025 | 1.63 | 1.72 | 1.63 | 1.66 |
| 01/06/2025 | 1.67 | 1.7 | 1.63 | 1.65 |
| 01/07/2025 | 1.66 | 1.73 | 1.63 | 1.68 |
| 01/08/2025 | 1.69 | 1.72 | 1.65 | 1.69 |
| 01/09/2025 | 1.7 | 1.7 | 1.55 | 1.56 |
| 01/12/2025 | 1.56 | 1.56 | 1.51 | 1.52 |
| 01/13/2025 | 1.52 | 1.6 | 1.51 | 1.54 |
| 01/14/2025 | 1.55 | 1.55 | 1.49 | 1.5 |
| 01/15/2025 | 1.51 | 1.53 | 1.48 | 1.52 |
| 01/16/2025 | 1.51 | 1.52 | 1.49 | 1.51 |
| 01/19/2025 | 1.51 | 1.51 | 1.48 | 1.49 |
| 01/20/2025 | 1.48 | 1.53 | 1.47 | 1.48 |
| 01/21/2025 | 1.48 | 1.49 | 1.44 | 1.45 |
| 01/22/2025 | 1.45 | 1.46 | 1.43 | 1.44 |
| 01/23/2025 | 1.44 | 1.47 | 1.42 | 1.44 |
| 01/26/2025 | 1.44 | 1.45 | 1.41 | 1.42 |
| 01/27/2025 | 1.41 | 1.43 | 1.38 | 1.4 |
| 01/28/2025 | 1.41 | 1.51 | 1.4 | 1.44 |
| 01/29/2025 | 1.44 | 1.45 | 1.39 | 1.39 |
| 01/30/2025 | 1.4 | 1.4 | 1.38 | 1.39 |
| 02/02/2025 | 1.38 | 1.39 | 1.34 | 1.35 |
| 02/03/2025 | 1.35 | 1.36 | 1.34 | 1.35 |
| 02/04/2025 | 1.34 | 1.35 | 1.27 | 1.28 |
| 02/05/2025 | 1.29 | 1.4 | 1.28 | 1.33 |
| 02/06/2025 | 1.33 | 1.34 | 1.3 | 1.31 |
| 02/09/2025 | 1.31 | 1.44 | 1.31 | 1.44 |
| 02/10/2025 | 1.44 | 1.58 | 1.43 | 1.58 |
| 02/11/2025 | 1.63 | 1.68 | 1.49 | 1.51 |
| 02/12/2025 | 1.5 | 1.51 | 1.4 | 1.41 |
| 02/13/2025 | 1.41 | 1.44 | 1.4 | 1.42 |
| 02/16/2025 | 1.42 | 1.47 | 1.41 | 1.41 |
| 02/17/2025 | 1.42 | 1.43 | 1.38 | 1.4 |
| 02/18/2025 | 1.41 | 1.53 | 1.4 | 1.45 |
| 02/19/2025 | 1.45 | 1.5 | 1.43 | 1.46 |
| 02/20/2025 | 1.49 | 1.55 | 1.43 | 1.43 |
| 02/23/2025 | 1.44 | 1.51 | 1.42 | 1.5 |
| 02/24/2025 | 1.5 | 1.57 | 1.47 | 1.56 |
| 02/25/2025 | 1.56 | 1.67 | 1.52 | 1.66 |
| 02/26/2025 | 1.67 | 1.79 | 1.63 | 1.75 |
| 02/27/2025 | 1.78 | 1.85 | 1.58 | 1.58 |
| 03/02/2025 | 1.58 | 1.61 | 1.51 | 1.53 |
| 03/03/2025 | 1.56 | 1.6 | 1.48 | 1.48 |
| 03/04/2025 | 1.49 | 1.51 | 1.47 | 1.48 |
| 03/05/2025 | 1.5 | 1.51 | 1.48 | 1.48 |
| 03/06/2025 | 1.48 | 1.49 | 1.45 | 1.47 |
| 03/09/2025 | 1.48 | 1.51 | 1.47 | 1.48 |
| 03/10/2025 | 1.49 | 1.49 | 1.45 | 1.45 |
| 03/11/2025 | 1.45 | 1.47 | 1.45 | 1.45 |
| 03/12/2025 | 1.46 | 1.55 | 1.45 | 1.51 |
| 03/13/2025 | 1.51 | 1.55 | 1.49 | 1.49 |
| 03/16/2025 | 1.5 | 1.52 | 1.49 | 1.51 |
| 03/17/2025 | 1.5 | 1.53 | 1.49 | 1.5 |
| 03/18/2025 | 1.44 | 1.45 | 1.35 | 1.35 |
| 03/19/2025 | 1.34 | 1.41 | 1.32 | 1.35 |
| 03/20/2025 | 1.35 | 1.35 | 1.23 | 1.24 |
| 03/23/2025 | 1.24 | 1.3 | 1.21 | 1.27 |
| 03/24/2025 | 1.28 | 1.33 | 1.27 | 1.32 |
| 03/25/2025 | 1.31 | 1.41 | 1.3 | 1.34 |
| 03/26/2025 | 1.35 | 1.37 | 1.33 | 1.35 |
| 03/27/2025 | 1.35 | 1.36 | 1.32 | 1.36 |
| 04/01/2025 | 1.36 | 1.41 | 1.35 | 1.39 |
| 04/02/2025 | 1.39 | 1.41 | 1.36 | 1.37 |
| 04/03/2025 | 1.37 | 1.46 | 1.35 | 1.43 |
| 04/06/2025 | 1.4 | 1.41 | 1.36 | 1.4 |
| 04/07/2025 | 1.41 | 1.43 | 1.39 | 1.41 |
| 04/08/2025 | 1.4 | 1.42 | 1.37 | 1.38 |
| 04/09/2025 | 1.4 | 1.41 | 1.38 | 1.39 |
| 04/10/2025 | 1.39 | 1.41 | 1.35 | 1.37 |
| 04/13/2025 | 1.38 | 1.39 | 1.36 | 1.36 |
| 04/14/2025 | 1.36 | 1.38 | 1.35 | 1.35 |
| 04/15/2025 | 1.35 | 1.36 | 1.31 | 1.32 |
| 04/16/2025 | 1.32 | 1.44 | 1.32 | 1.43 |
| 04/17/2025 | 1.43 | 1.48 | 1.36 | 1.4 |
| 04/20/2025 | 1.41 | 1.49 | 1.39 | 1.41 |
| 04/21/2025 | 1.41 | 1.41 | 1.35 | 1.36 |
| 04/23/2025 | 1.37 | 1.37 | 1.34 | 1.36 |
| 04/24/2025 | 1.37 | 1.39 | 1.36 | 1.36 |
| 04/27/2025 | 1.36 | 1.38 | 1.34 | 1.35 |
| 04/28/2025 | 1.35 | 1.36 | 1.34 | 1.34 |
| 04/29/2025 | 1.35 | 1.36 | 1.33 | 1.34 |
| 05/01/2025 | 1.35 | 1.43 | 1.34 | 1.37 |
| 05/04/2025 | 1.37 | 1.42 | 1.36 | 1.38 |
| 05/05/2025 | 1.38 | 1.43 | 1.38 | 1.41 |
| 05/06/2025 | 1.41 | 1.41 | 1.34 | 1.35 |
| 05/07/2025 | 1.36 | 1.36 | 1.33 | 1.35 |
| 05/08/2025 | 1.36 | 1.36 | 1.34 | 1.36 |
| 05/11/2025 | 1.37 | 1.38 | 1.36 | 1.37 |
| 05/12/2025 | 1.37 | 1.39 | 1.36 | 1.37 |
| 05/13/2025 | 1.37 | 1.42 | 1.37 | 1.38 |
| 05/14/2025 | 1.37 | 1.39 | 1.34 | 1.35 |
| 05/15/2025 | 1.35 | 1.37 | 1.34 | 1.36 |
| 05/19/2025 | 1.36 | 1.37 | 1.34 | 1.35 |
| 05/20/2025 | 1.36 | 1.41 | 1.34 | 1.41 |
| 05/21/2025 | 1.41 | 1.47 | 1.39 | 1.44 |
| 05/22/2025 | 1.43 | 1.44 | 1.38 | 1.39 |
| 05/25/2025 | 1.4 | 1.41 | 1.37 | 1.38 |
| 05/26/2025 | 1.39 | 1.4 | 1.35 | 1.35 |
| 05/27/2025 | 1.35 | 1.36 | 1.29 | 1.32 |
| 05/28/2025 | 1.32 | 1.35 | 1.31 | 1.32 |
| 05/29/2025 | 1.32 | 1.33 | 1.28 | 1.29 |
| 06/01/2025 | 1.29 | 1.3 | 1.27 | 1.28 |
| 06/02/2025 | 1.29 | 1.32 | 1.29 | 1.31 |
| 06/03/2025 | 1.31 | 1.33 | 1.3 | 1.32 |
| 06/04/2025 | 1.32 | 1.33 | 1.32 | 1.33 |
| 06/09/2025 | 1.34 | 1.37 | 1.34 | 1.36 |
| 06/10/2025 | 1.36 | 1.42 | 1.36 | 1.38 |
| 06/11/2025 | 1.37 | 1.38 | 1.34 | 1.35 |
| 06/12/2025 | 1.3 | 1.31 | 1.23 | 1.31 |
| 06/15/2025 | 1.31 | 1.37 | 1.29 | 1.34 |
| 06/16/2025 | 1.34 | 1.38 | 1.34 | 1.34 |
| 06/17/2025 | 1.34 | 1.36 | 1.3 | 1.33 |
| 06/18/2025 | 1.33 | 1.39 | 1.29 | 1.35 |
| 06/19/2025 | 1.35 | 1.4 | 1.32 | 1.34 |
| 06/22/2025 | 1.33 | 1.33 | 1.26 | 1.28 |
| 06/23/2025 | 1.31 | 1.35 | 1.3 | 1.35 |
| 06/24/2025 | 1.36 | 1.42 | 1.35 | 1.4 |
| 06/25/2025 | 1.4 | 1.41 | 1.35 | 1.36 |
| 06/26/2025 | 1.36 | 1.37 | 1.32 | 1.34 |
| 06/29/2025 | 1.35 | 1.38 | 1.35 | 1.37 |
| 06/30/2025 | 1.38 | 1.46 | 1.38 | 1.41 |
| 07/01/2025 | 1.42 | 1.43 | 1.39 | 1.4 |
| 07/02/2025 | 1.41 | 1.43 | 1.38 | 1.4 |
| 07/03/2025 | 1.41 | 1.41 | 1.37 | 1.39 |
| 07/06/2025 | 1.38 | 1.4 | 1.36 | 1.37 |
| 07/07/2025 | 1.38 | 1.39 | 1.33 | 1.35 |
| 07/08/2025 | 1.36 | 1.45 | 1.36 | 1.41 |
| 07/09/2025 | 1.42 | 1.42 | 1.39 | 1.4 |
| 07/10/2025 | 1.41 | 1.47 | 1.39 | 1.45 |
| 07/13/2025 | 1.45 | 1.53 | 1.45 | 1.47 |
| 07/15/2025 | 1.48 | 1.54 | 1.44 | 1.48 |
| 07/16/2025 | 1.48 | 1.6 | 1.48 | 1.54 |
| 07/17/2025 | 1.54 | 1.62 | 1.52 | 1.57 |
| 07/20/2025 | 1.59 | 1.66 | 1.58 | 1.6 |
| 07/21/2025 | 1.62 | 1.71 | 1.59 | 1.65 |
| 07/22/2025 | 1.67 | 1.81 | 1.67 | 1.75 |
| 07/23/2025 | 1.76 | 1.79 | 1.67 | 1.68 |
| 07/24/2025 | 1.69 | 1.7 | 1.64 | 1.66 |
| 07/27/2025 | 1.66 | 1.76 | 1.66 | 1.75 |
| 07/28/2025 | 1.75 | 1.83 | 1.73 | 1.8 |
| 07/29/2025 | 1.81 | 1.81 | 1.72 | 1.73 |
| 07/30/2025 | 1.74 | 1.77 | 1.72 | 1.75 |
| 07/31/2025 | 1.75 | 1.76 | 1.7 | 1.71 |
| 08/03/2025 | 1.72 | 1.81 | 1.71 | 1.79 |
| 08/04/2025 | 1.8 | 1.87 | 1.74 | 1.84 |
| 08/05/2025 | 1.85 | 1.96 | 1.79 | 1.95 |
| 08/06/2025 | 1.95 | 2.12 | 1.93 | 2.06 |
| 08/07/2025 | 2.08 | 2.17 | 1.99 | 2.09 |
| 08/10/2025 | 2.22 | 2.29 | 2.14 | 2.17 |
| 08/11/2025 | 2.15 | 2.17 | 2.02 | 2.03 |
| 08/12/2025 | 2.02 | 2.08 | 1.96 | 1.97 |
| 08/13/2025 | 2 | 2.01 | 1.89 | 1.9 |
| 08/14/2025 | 1.9 | 2.03 | 1.9 | 1.94 |
| 08/17/2025 | 1.96 | 2.05 | 1.92 | 2.01 |
| 08/18/2025 | 2.02 | 2.06 | 1.99 | 2 |
| 08/19/2025 | 2 | 2.08 | 1.99 | 2 |
| 08/20/2025 | 2.01 | 2.08 | 1.99 | 2.03 |
| 08/21/2025 | 2.05 | 2.15 | 1.97 | 1.99 |
| 08/24/2025 | 2 | 2.11 | 2 | 2.06 |
| 08/25/2025 | 2.1 | 2.18 | 2.07 | 2.1 |
| 08/26/2025 | 2.1 | 2.11 | 1.98 | 2 |
| 08/27/2025 | 2.01 | 2.03 | 1.97 | 1.97 |
| 08/28/2025 | 1.98 | 2.01 | 1.93 | 1.97 |
| 08/31/2025 | 1.98 | 2.03 | 1.97 | 1.98 |
| 09/01/2025 | 1.99 | 2.04 | 1.89 | 1.96 |
| 09/02/2025 | 1.97 | 2.11 | 1.97 | 2.07 |
| 09/03/2025 | 2.08 | 2.14 | 2.06 | 2.12 |
| 09/04/2025 | 2.12 | 2.15 | 2.02 | 2.02 |
| 09/07/2025 | 1.98 | 1.98 | 1.91 | 1.92 |
| 09/08/2025 | 1.94 | 2.05 | 1.93 | 1.96 |
| 09/09/2025 | 1.99 | 2 | 1.92 | 1.92 |
| 09/10/2025 | 1.94 | 1.97 | 1.86 | 1.86 |
| 09/11/2025 | 1.87 | 1.88 | 1.8 | 1.81 |
| 09/14/2025 | 1.81 | 1.93 | 1.79 | 1.92 |
| 09/15/2025 | 1.93 | 1.99 | 1.93 | 1.97 |
| 09/16/2025 | 1.97 | 2 | 1.94 | 1.96 |
| 09/17/2025 | 1.98 | 2.04 | 1.98 | 1.98 |
| 09/18/2025 | 1.99 | 2.04 | 1.96 | 2.01 |
| 09/21/2025 | 2.05 | 2.11 | 2.02 | 2.02 |
| 09/22/2025 | 2.02 | 2.02 | 1.95 | 1.96 |
| 09/23/2025 | 1.97 | 1.97 | 1.92 | 1.95 |
| 09/24/2025 | 1.97 | 1.98 | 1.92 | 1.93 |
| 09/25/2025 | 1.94 | 1.97 | 1.91 | 1.91 |
| 09/28/2025 | 1.92 | 1.92 | 1.86 | 1.86 |
| 09/29/2025 | 1.87 | 1.88 | 1.85 | 1.85 |
| 09/30/2025 | 1.86 | 1.89 | 1.81 | 1.87 |
| 10/01/2025 | 1.88 | 1.89 | 1.79 | 1.8 |
| 10/02/2025 | 1.81 | 1.83 | 1.77 | 1.79 |
| 10/05/2025 | 1.8 | 1.81 | 1.76 | 1.76 |
| 10/06/2025 | 1.77 | 1.78 | 1.75 | 1.76 |
| 10/07/2025 | 1.76 | 1.79 | 1.71 | 1.73 |
| 10/08/2025 | 1.74 | 1.8 | 1.73 | 1.73 |
| 10/09/2025 | 1.74 | 1.79 | 1.73 | 1.77 |
| 10/12/2025 | 1.76 | 1.81 | 1.73 | 1.77 |
| 10/13/2025 | 1.77 | 1.79 | 1.74 | 1.75 |
| 10/14/2025 | 1.76 | 1.92 | 1.76 | 1.87 |
| 10/15/2025 | 1.87 | 1.9 | 1.76 | 1.76 |
| 10/16/2025 | 1.75 | 1.77 | 1.63 | 1.68 |
| 10/19/2025 | 1.7 | 1.73 | 1.69 | 1.7 |
| 10/20/2025 | 1.72 | 1.82 | 1.7 | 1.77 |
| 10/21/2025 | 1.78 | 1.78 | 1.73 | 1.73 |
| 10/22/2025 | 1.74 | 1.76 | 1.71 | 1.72 |
| 10/23/2025 | 1.73 | 1.81 | 1.71 | 1.8 |
| 10/26/2025 | 1.8 | 1.82 | 1.75 | 1.76 |
| 10/27/2025 | 1.76 | 1.77 | 1.73 | 1.73 |
| 10/29/2025 | 1.74 | 1.82 | 1.74 | 1.79 |
| 10/30/2025 | 1.79 | 1.88 | 1.78 | 1.84 |
| 11/02/2025 | 1.85 | 1.94 | 1.85 | 1.86 |
| 11/03/2025 | 1.86 | 1.87 | 1.82 | 1.85 |
| 11/04/2025 | 1.86 | 2 | 1.85 | 1.96 |
| 11/05/2025 | 1.97 | 2.08 | 1.95 | 2.01 |
| 11/06/2025 | 2.02 | 2.14 | 2.01 | 2.04 |
| 11/09/2025 | 2.06 | 2.09 | 1.92 | 1.97 |
| 11/10/2025 | 1.97 | 1.97 | 1.8 | 1.85 |
| 11/11/2025 | 1.87 | 1.93 | 1.84 | 1.85 |
| 11/12/2025 | 1.86 | 1.92 | 1.81 | 1.89 |
| 11/13/2025 | 1.88 | 1.91 | 1.82 | 1.83 |
| 11/16/2025 | 1.85 | 1.96 | 1.84 | 1.94 |
| 11/17/2025 | 1.94 | 2.03 | 1.91 | 1.99 |
| 11/18/2025 | 2 | 2.02 | 1.9 | 1.9 |
| 11/19/2025 | 1.91 | 1.99 | 1.9 | 1.94 |
| 11/20/2025 | 1.94 | 2 | 1.91 | 2 |
| 11/23/2025 | 2 | 2.09 | 1.99 | 2.07 |
| 11/24/2025 | 2.08 | 2.1 | 1.96 | 1.96 |
| 11/25/2025 | 1.98 | 1.99 | 1.9 | 1.9 |
| 11/26/2025 | 1.92 | 2.05 | 1.91 | 2.02 |
| 11/27/2025 | 2.04 | 2.08 | 1.94 | 1.98 |
| 11/30/2025 | 1.98 | 2 | 1.94 | 1.96 |
| 12/01/2025 | 1.94 | 1.94 | 1.81 | 1.84 |
| 12/02/2025 | 1.85 | 1.9 | 1.83 | 1.84 |
| 12/03/2025 | 1.85 | 1.87 | 1.76 | 1.77 |
| 12/04/2025 | 1.76 | 1.8 | 1.75 | 1.76 |
| 12/07/2025 | 1.77 | 1.8 | 1.75 | 1.75 |
| 12/08/2025 | 1.76 | 1.76 | 1.72 | 1.73 |
| 12/09/2025 | 1.73 | 1.77 | 1.73 | 1.73 |
| 12/10/2025 | 1.73 | 1.75 | 1.72 | 1.72 |
| 12/11/2025 | 1.73 | 1.76 | 1.72 | 1.72 |
| 12/14/2025 | 1.73 | 1.76 | 1.72 | 1.74 |
| 12/15/2025 | 1.75 | 1.75 | 1.72 | 1.72 |
| 12/16/2025 | 1.72 | 1.73 | 1.67 | 1.68 |
| 12/17/2025 | 1.68 | 1.7 | 1.67 | 1.68 |
| 12/18/2025 | 1.68 | 1.69 | 1.65 | 1.67 |
| 12/21/2025 | 1.67 | 1.68 | 1.6 | 1.63 |
| 12/22/2025 | 1.63 | 1.63 | 1.61 | 1.63 |
| 12/23/2025 | 1.63 | 1.63 | 1.58 | 1.58 |
| 12/24/2025 | 1.58 | 1.6 | 1.57 | 1.57 |
| 12/25/2025 | 1.57 | 1.71 | 1.57 | 1.65 |
| 12/28/2025 | 1.67 | 1.67 | 1.55 | 1.56 |
| 12/29/2025 | 1.56 | 1.57 | 1.54 | 1.56 |
| 12/30/2025 | 1.55 | 1.57 | 1.55 | 1.56 |