IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2017 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 0.415

CLOSE 0.415

Low

LOW 0.267

High

HIGH 0.5784

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.267	0.2791	0.267	0.2751
06/20/2017	0.2751	0.2832	0.271	0.271
06/21/2017	0.2751	0.2751	0.267	0.267
06/22/2017	0.271	0.2751	0.267	0.2751
06/27/2017	0.2751	0.2751	0.271	0.271
06/28/2017	0.271	0.2791	0.271	0.271
06/29/2017	0.2751	0.2872	0.271	0.2832
07/02/2017	0.2832	0.2913	0.2832	0.2872
07/03/2017	0.2872	0.2913	0.2832	0.2872
07/04/2017	0.2913	0.2953	0.2832	0.2872
07/05/2017	0.2913	0.2913	0.2832	0.2872
07/06/2017	0.2872	0.2913	0.2832	0.2872
07/09/2017	0.2913	0.3034	0.2872	0.2993
07/10/2017	0.2993	0.3155	0.2993	0.3034
07/11/2017	0.3034	0.3115	0.2953	0.3034
07/12/2017	0.3034	0.3115	0.2993	0.3075
07/13/2017	0.3075	0.3115	0.3034	0.3034
07/16/2017	0.3034	0.3075	0.2993	0.3034
07/17/2017	0.3034	0.3075	0.2953	0.2993
07/18/2017	0.2993	0.3075	0.2953	0.2993
07/19/2017	0.2993	0.3034	0.2953	0.2993
07/20/2017	0.2993	0.3277	0.2993	0.3236
07/23/2017	0.3236	0.3439	0.3236	0.3277
07/24/2017	0.3277	0.3479	0.3277	0.3439
07/25/2017	0.3439	0.3964	0.3398	0.3721
07/26/2017	0.3762	0.3883	0.3479	0.3519
07/27/2017	0.3519	0.3681	0.3398	0.3641
07/30/2017	0.3641	0.3883	0.356	0.3762
07/31/2017	0.3721	0.3843	0.356	0.356
08/01/2017	0.36	0.3641	0.3479	0.3519
08/02/2017	0.356	0.3762	0.3439	0.3479
08/03/2017	0.3479	0.3519	0.3398	0.3439
08/06/2017	0.3439	0.3721	0.3439	0.3721
08/07/2017	0.3762	0.4247	0.3681	0.4045
08/08/2017	0.4085	0.4288	0.3924	0.4085
08/09/2017	0.4126	0.4207	0.3924	0.4005
08/10/2017	0.4005	0.4126	0.3924	0.4005
08/13/2017	0.4045	0.4773	0.4045	0.4773
08/14/2017	0.4935	0.534	0.4167	0.4773
08/15/2017	0.4895	0.4935	0.4167	0.4611
08/16/2017	0.4692	0.4814	0.4409	0.4571
08/17/2017	0.4531	0.4935	0.4409	0.4854
08/20/2017	0.4895	0.5542	0.4895	0.534
08/21/2017	0.542	0.542	0.4854	0.4935
08/22/2017	0.4935	0.5016	0.4531	0.4692
08/23/2017	0.4733	0.4773	0.4571	0.4571
08/24/2017	0.4571	0.4652	0.4369	0.4611
08/27/2017	0.4652	0.4854	0.4611	0.4652
08/28/2017	0.4692	0.4692	0.4449	0.4611
08/30/2017	0.4571	0.4611	0.449	0.4531
09/04/2017	0.4571	0.4611	0.4369	0.4369
09/05/2017	0.4369	0.4571	0.4328	0.449
09/06/2017	0.4571	0.4692	0.4449	0.4571
09/07/2017	0.4571	0.4652	0.4409	0.449
09/10/2017	0.449	0.4611	0.4449	0.449
09/11/2017	0.4531	0.4531	0.4409	0.4449
09/12/2017	0.4449	0.449	0.4247	0.4288
09/13/2017	0.4288	0.4328	0.4126	0.4207
09/14/2017	0.4167	0.4369	0.4167	0.4288
09/17/2017	0.4247	0.4369	0.4045	0.4085
09/18/2017	0.4045	0.4045	0.3762	0.3843
09/19/2017	0.3883	0.3924	0.3762	0.3924
09/20/2017	0.3924	0.4652	0.3924	0.4449
09/21/2017	0.4449	0.4652	0.4369	0.4409
09/24/2017	0.4369	0.449	0.3964	0.4045
09/25/2017	0.4167	0.4652	0.4126	0.4571
09/26/2017	0.4571	0.4692	0.4369	0.4449
09/27/2017	0.4449	0.4854	0.4449	0.4773
09/28/2017	0.4814	0.4854	0.4692	0.4692
10/01/2017	0.4733	0.4814	0.4692	0.4692
10/02/2017	0.4733	0.4773	0.4611	0.4692
10/03/2017	0.4692	0.5623	0.4692	0.5623
10/04/2017	0.5542	0.5784	0.5218	0.5542
10/05/2017	0.5502	0.5582	0.5299	0.534
10/08/2017	0.4733	0.5218	0.4571	0.4895
10/09/2017	0.5016	0.5138	0.4895	0.4935
10/10/2017	0.4976	0.5016	0.4814	0.4854
10/11/2017	0.4895	0.5056	0.4854	0.4895
10/12/2017	0.4935	0.4976	0.4773	0.4814
10/15/2017	0.4854	0.4976	0.4773	0.4814
10/16/2017	0.4814	0.4895	0.4733	0.4773
10/17/2017	0.4773	0.4773	0.4652	0.4733
10/18/2017	0.4935	0.5097	0.4814	0.4935
10/19/2017	0.4976	0.4976	0.4773	0.4773
10/22/2017	0.4814	0.4814	0.4692	0.4692
10/23/2017	0.4733	0.4773	0.4652	0.4692
10/24/2017	0.4733	0.4895	0.4692	0.4773
10/25/2017	0.4773	0.4895	0.4733	0.4814
10/26/2017	0.4814	0.4814	0.4692	0.4733
10/29/2017	0.4773	0.4854	0.4652	0.4692
10/30/2017	0.4652	0.4733	0.4611	0.4611
10/31/2017	0.4652	0.4692	0.4531	0.4611
11/01/2017	0.4611	0.4733	0.4531	0.4571
11/02/2017	0.4611	0.4652	0.4409	0.4449
11/05/2017	0.449	0.4733	0.449	0.4571
11/06/2017	0.4611	0.4854	0.4571	0.4733
11/07/2017	0.4733	0.5016	0.4733	0.4935
11/08/2017	0.4935	0.5016	0.4773	0.4773
11/09/2017	0.4814	0.4854	0.4531	0.4611
11/12/2017	0.4692	0.4733	0.4449	0.4449
11/13/2017	0.4449	0.449	0.4207	0.4288
11/14/2017	0.4328	0.4409	0.4045	0.4126
11/15/2017	0.4207	0.4207	0.3883	0.3924
11/16/2017	0.3964	0.3964	0.3277	0.36
11/19/2017	0.36	0.3883	0.3479	0.3681
11/20/2017	0.3721	0.3803	0.36	0.3762
11/21/2017	0.3762	0.3883	0.3641	0.3762
11/22/2017	0.3803	0.3843	0.3641	0.3681
11/23/2017	0.3641	0.3762	0.36	0.3762
11/26/2017	0.3803	0.4207	0.3721	0.4045
11/27/2017	0.4045	0.4126	0.3681	0.3681
11/28/2017	0.3721	0.3762	0.3519	0.356
11/29/2017	0.36	0.3803	0.36	0.3762
11/30/2017	0.3762	0.3924	0.3762	0.3843
12/03/2017	0.3843	0.3924	0.3803	0.3924
12/04/2017	0.3924	0.4126	0.3883	0.4045
12/05/2017	0.4045	0.4167	0.4005	0.4045
12/06/2017	0.4005	0.4207	0.4005	0.4167
12/07/2017	0.4207	0.4814	0.4167	0.4692
12/10/2017	0.4733	0.4976	0.4571	0.4733
12/11/2017	0.4692	0.4773	0.4531	0.4531
12/12/2017	0.4531	0.4652	0.4369	0.4449
12/13/2017	0.449	0.4611	0.4449	0.4531
12/14/2017	0.4571	0.4571	0.4369	0.4369
12/17/2017	0.4449	0.4571	0.4369	0.4531
12/18/2017	0.4531	0.4814	0.4531	0.4611
12/19/2017	0.4611	0.4854	0.4531	0.4652
12/20/2017	0.4692	0.4854	0.4571	0.4692
12/21/2017	0.4692	0.4773	0.4611	0.4611
12/24/2017	0.4611	0.4652	0.4531	0.4611
12/25/2017	0.4611	0.4733	0.4571	0.4692
12/26/2017	0.4733	0.4733	0.4611	0.4652
12/27/2017	0.4692	0.4773	0.4652	0.4692
12/28/2017	0.4773	0.4854	0.4692	0.4773

Menu

Create your free account now!

IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2017 Historical Chart

Average

Low

High