IHGZT
İHLAS GAZETECİLİK A.Ş.
15:10:00
1.36 ₺
-0.010 (%-0.73)
Previous Close: 1.37·
Volatility: 2.190
Day Low₺1.35
Day High₺1.38
Market Data
Spot Rate
B:1.36
A:1.37
Week over week (WoW)
+1.49%
Month over month (MoM)
-5.56%
Year to date (YTD)
-12.82%
Year over year (YoY)
+2.26%
IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8085
CLOSE 0.8145
Low
LOW 0.2225
High
HIGH 2.7548
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2468 | 0.2548 | 0.2427 | 0.2468 |
| 01/02/2019 | 0.2468 | 0.2468 | 0.2346 | 0.2346 |
| 01/03/2019 | 0.2346 | 0.2386 | 0.2265 | 0.2346 |
| 01/06/2019 | 0.2346 | 0.2386 | 0.2306 | 0.2346 |
| 01/07/2019 | 0.2306 | 0.2386 | 0.2225 | 0.2346 |
| 01/08/2019 | 0.2306 | 0.2386 | 0.2306 | 0.2346 |
| 01/09/2019 | 0.2346 | 0.2386 | 0.2306 | 0.2306 |
| 01/10/2019 | 0.2306 | 0.2346 | 0.2306 | 0.2306 |
| 01/13/2019 | 0.2306 | 0.2306 | 0.2225 | 0.2265 |
| 01/14/2019 | 0.2306 | 0.2346 | 0.2225 | 0.2265 |
| 01/15/2019 | 0.2306 | 0.2346 | 0.2265 | 0.2306 |
| 01/16/2019 | 0.2306 | 0.2346 | 0.2265 | 0.2306 |
| 01/17/2019 | 0.2306 | 0.2306 | 0.2265 | 0.2306 |
| 01/20/2019 | 0.2306 | 0.2306 | 0.2265 | 0.2306 |
| 01/21/2019 | 0.2306 | 0.2427 | 0.2265 | 0.2306 |
| 01/22/2019 | 0.2306 | 0.2346 | 0.2306 | 0.2346 |
| 01/23/2019 | 0.2346 | 0.2346 | 0.2265 | 0.2346 |
| 01/24/2019 | 0.2346 | 0.2346 | 0.2306 | 0.2306 |
| 01/27/2019 | 0.2346 | 0.2427 | 0.2306 | 0.2306 |
| 01/28/2019 | 0.2306 | 0.2508 | 0.2306 | 0.2427 |
| 01/29/2019 | 0.2468 | 0.2468 | 0.2386 | 0.2386 |
| 01/30/2019 | 0.2427 | 0.2468 | 0.2346 | 0.2386 |
| 01/31/2019 | 0.2386 | 0.2508 | 0.2386 | 0.2386 |
| 02/03/2019 | 0.2427 | 0.2468 | 0.2346 | 0.2386 |
| 02/04/2019 | 0.2386 | 0.2427 | 0.2346 | 0.2346 |
| 02/05/2019 | 0.2386 | 0.2427 | 0.2346 | 0.2386 |
| 02/06/2019 | 0.2386 | 0.2386 | 0.2346 | 0.2346 |
| 02/07/2019 | 0.2346 | 0.2386 | 0.2346 | 0.2386 |
| 02/10/2019 | 0.2386 | 0.2386 | 0.2346 | 0.2386 |
| 02/11/2019 | 0.2386 | 0.2386 | 0.2346 | 0.2346 |
| 02/12/2019 | 0.2386 | 0.2427 | 0.2306 | 0.2386 |
| 02/13/2019 | 0.2386 | 0.2548 | 0.2306 | 0.2548 |
| 02/14/2019 | 0.2508 | 0.2508 | 0.2346 | 0.2386 |
| 02/17/2019 | 0.2427 | 0.2548 | 0.2346 | 0.2508 |
| 02/18/2019 | 0.2468 | 0.2548 | 0.2427 | 0.2508 |
| 02/19/2019 | 0.2508 | 0.267 | 0.2468 | 0.2629 |
| 02/20/2019 | 0.2629 | 0.2751 | 0.2589 | 0.2751 |
| 02/21/2019 | 0.2751 | 0.2751 | 0.2589 | 0.267 |
| 02/24/2019 | 0.267 | 0.2872 | 0.267 | 0.2751 |
| 02/25/2019 | 0.2751 | 0.2993 | 0.267 | 0.2791 |
| 02/26/2019 | 0.2791 | 0.3236 | 0.2751 | 0.3034 |
| 02/27/2019 | 0.2993 | 0.2993 | 0.2548 | 0.271 |
| 02/28/2019 | 0.2629 | 0.2953 | 0.2589 | 0.2872 |
| 03/03/2019 | 0.2872 | 0.3439 | 0.2791 | 0.3398 |
| 03/04/2019 | 0.3398 | 0.3883 | 0.3317 | 0.3479 |
| 03/05/2019 | 0.3479 | 0.3641 | 0.3034 | 0.3115 |
| 03/06/2019 | 0.3155 | 0.3155 | 0.271 | 0.2751 |
| 03/07/2019 | 0.2791 | 0.2791 | 0.2548 | 0.267 |
| 03/10/2019 | 0.267 | 0.271 | 0.2548 | 0.2629 |
| 03/11/2019 | 0.2589 | 0.2629 | 0.2427 | 0.2508 |
| 03/12/2019 | 0.2468 | 0.2629 | 0.2468 | 0.2629 |
| 03/13/2019 | 0.2629 | 0.2791 | 0.2548 | 0.271 |
| 03/14/2019 | 0.267 | 0.2751 | 0.2548 | 0.271 |
| 03/17/2019 | 0.271 | 0.2751 | 0.2629 | 0.2751 |
| 03/18/2019 | 0.271 | 0.2872 | 0.271 | 0.2832 |
| 03/19/2019 | 0.2791 | 0.2953 | 0.2791 | 0.2913 |
| 03/20/2019 | 0.2872 | 0.3075 | 0.2872 | 0.3075 |
| 03/21/2019 | 0.3034 | 0.3196 | 0.2791 | 0.3196 |
| 03/24/2019 | 0.3155 | 0.3277 | 0.2993 | 0.3075 |
| 03/25/2019 | 0.3115 | 0.3115 | 0.2791 | 0.2872 |
| 03/26/2019 | 0.2832 | 0.2913 | 0.2589 | 0.271 |
| 03/27/2019 | 0.267 | 0.2913 | 0.2629 | 0.2872 |
| 03/28/2019 | 0.2913 | 0.3155 | 0.2832 | 0.3034 |
| 03/31/2019 | 0.2993 | 0.2993 | 0.2629 | 0.2832 |
| 04/01/2019 | 0.2832 | 0.2872 | 0.2751 | 0.2751 |
| 04/02/2019 | 0.2791 | 0.2832 | 0.2751 | 0.2751 |
| 04/03/2019 | 0.2791 | 0.2832 | 0.271 | 0.2751 |
| 04/04/2019 | 0.2791 | 0.2832 | 0.271 | 0.2791 |
| 04/07/2019 | 0.2791 | 0.2832 | 0.267 | 0.2832 |
| 04/08/2019 | 0.2832 | 0.3034 | 0.2791 | 0.2993 |
| 04/09/2019 | 0.3034 | 0.3115 | 0.2913 | 0.3075 |
| 04/10/2019 | 0.3115 | 0.3519 | 0.2993 | 0.3236 |
| 04/11/2019 | 0.3196 | 0.3398 | 0.3075 | 0.3236 |
| 04/14/2019 | 0.3236 | 0.3357 | 0.3034 | 0.3236 |
| 04/15/2019 | 0.3236 | 0.3843 | 0.3155 | 0.3641 |
| 04/16/2019 | 0.3681 | 0.3721 | 0.3439 | 0.3641 |
| 04/17/2019 | 0.36 | 0.4207 | 0.356 | 0.4085 |
| 04/18/2019 | 0.4126 | 0.4207 | 0.4045 | 0.4167 |
| 04/21/2019 | 0.4126 | 0.4571 | 0.4126 | 0.4449 |
| 04/23/2019 | 0.449 | 0.4773 | 0.4409 | 0.4449 |
| 04/24/2019 | 0.449 | 0.534 | 0.4449 | 0.534 |
| 04/25/2019 | 0.5784 | 0.6391 | 0.5542 | 0.6391 |
| 04/28/2019 | 0.627 | 0.7645 | 0.6148 | 0.7645 |
| 04/29/2019 | 0.8171 | 0.898 | 0.6877 | 0.7686 |
| 05/01/2019 | 0.7645 | 0.7726 | 0.6998 | 0.7605 |
| 05/02/2019 | 0.7483 | 0.7645 | 0.6958 | 0.7362 |
| 05/05/2019 | 0.7281 | 0.8293 | 0.6958 | 0.7969 |
| 05/06/2019 | 0.7888 | 0.9546 | 0.7767 | 0.9546 |
| 05/07/2019 | 0.9546 | 0.9628 | 0.8738 | 0.898 |
| 05/08/2019 | 0.898 | 0.9264 | 0.7201 | 0.7201 |
| 05/09/2019 | 0.6917 | 0.6917 | 0.6594 | 0.6634 |
| 05/12/2019 | 0.6877 | 0.7039 | 0.6837 | 0.6877 |
| 05/13/2019 | 0.6877 | 0.6877 | 0.6755 | 0.6755 |
| 05/14/2019 | 0.6675 | 0.7281 | 0.6675 | 0.7281 |
| 05/15/2019 | 0.7362 | 0.7726 | 0.7362 | 0.7726 |
| 05/16/2019 | 0.7888 | 0.7888 | 0.7443 | 0.7524 |
| 05/19/2019 | 0.7483 | 0.7645 | 0.7483 | 0.7645 |
| 05/20/2019 | 0.7686 | 0.7686 | 0.7403 | 0.7443 |
| 05/21/2019 | 0.7403 | 0.7645 | 0.7403 | 0.7605 |
| 05/22/2019 | 0.7403 | 0.7565 | 0.7403 | 0.7524 |
| 05/23/2019 | 0.7605 | 0.7645 | 0.7524 | 0.7645 |
| 05/26/2019 | 0.7726 | 0.809 | 0.7403 | 0.7726 |
| 05/27/2019 | 0.7847 | 0.805 | 0.7726 | 0.7767 |
| 05/28/2019 | 0.7807 | 0.7888 | 0.7322 | 0.7362 |
| 05/29/2019 | 0.7362 | 0.7403 | 0.6877 | 0.7079 |
| 05/30/2019 | 0.7079 | 0.7767 | 0.6837 | 0.7119 |
| 06/02/2019 | 0.7119 | 0.7605 | 0.7119 | 0.7605 |
| 06/06/2019 | 0.7645 | 0.809 | 0.7605 | 0.8009 |
| 06/09/2019 | 0.805 | 0.8211 | 0.8009 | 0.8211 |
| 06/10/2019 | 0.8252 | 0.8414 | 0.8171 | 0.8414 |
| 06/11/2019 | 0.8454 | 0.8576 | 0.8414 | 0.8576 |
| 06/12/2019 | 0.8616 | 0.8738 | 0.8576 | 0.8738 |
| 06/13/2019 | 0.7605 | 0.8131 | 0.7281 | 0.7645 |
| 06/16/2019 | 0.7645 | 0.7645 | 0.6917 | 0.7241 |
| 06/17/2019 | 0.6877 | 0.7281 | 0.6472 | 0.7201 |
| 06/18/2019 | 0.7281 | 0.7686 | 0.7241 | 0.7605 |
| 06/19/2019 | 0.7686 | 0.7847 | 0.7605 | 0.7605 |
| 06/20/2019 | 0.7686 | 0.7888 | 0.7079 | 0.7605 |
| 06/23/2019 | 0.6877 | 0.7605 | 0.6877 | 0.7119 |
| 06/24/2019 | 0.7079 | 0.7241 | 0.6675 | 0.7079 |
| 06/25/2019 | 0.7039 | 0.7119 | 0.6675 | 0.6837 |
| 06/26/2019 | 0.6837 | 0.7281 | 0.6837 | 0.6958 |
| 06/27/2019 | 0.6877 | 0.6877 | 0.6634 | 0.6877 |
| 06/30/2019 | 0.6877 | 0.7079 | 0.5582 | 0.6068 |
| 07/01/2019 | 0.6027 | 0.623 | 0.5866 | 0.6068 |
| 07/02/2019 | 0.5866 | 0.631 | 0.5663 | 0.623 |
| 07/03/2019 | 0.631 | 0.6553 | 0.631 | 0.6472 |
| 07/04/2019 | 0.6634 | 0.7443 | 0.5259 | 0.7443 |
| 07/07/2019 | 0.7201 | 0.7443 | 0.7201 | 0.7443 |
| 07/08/2019 | 0.7443 | 0.7483 | 0.7201 | 0.7201 |
| 07/09/2019 | 0.7281 | 0.7483 | 0.716 | 0.7483 |
| 07/10/2019 | 0.7645 | 0.809 | 0.7524 | 0.7686 |
| 07/11/2019 | 0.7929 | 0.7969 | 0.7483 | 0.7645 |
| 07/15/2019 | 0.7807 | 0.7807 | 0.7605 | 0.7686 |
| 07/16/2019 | 0.7686 | 0.7888 | 0.7605 | 0.7605 |
| 07/17/2019 | 0.8293 | 0.8293 | 0.7686 | 0.7767 |
| 07/18/2019 | 0.7767 | 0.7767 | 0.7686 | 0.7686 |
| 07/21/2019 | 0.7686 | 0.7686 | 0.7483 | 0.7483 |
| 07/22/2019 | 0.7281 | 0.7686 | 0.7281 | 0.7483 |
| 07/23/2019 | 0.7483 | 0.7483 | 0.7322 | 0.7403 |
| 07/24/2019 | 0.7605 | 0.7888 | 0.6877 | 0.7807 |
| 07/25/2019 | 0.7686 | 0.7686 | 0.7524 | 0.7605 |
| 07/28/2019 | 0.7686 | 0.7726 | 0.7565 | 0.7605 |
| 07/29/2019 | 0.7686 | 0.7847 | 0.7605 | 0.7605 |
| 07/30/2019 | 0.7807 | 0.8211 | 0.7524 | 0.809 |
| 07/31/2019 | 0.7807 | 0.8131 | 0.7807 | 0.805 |
| 08/01/2019 | 0.805 | 0.809 | 0.7726 | 0.7726 |
| 08/04/2019 | 0.809 | 0.8131 | 0.7767 | 0.805 |
| 08/05/2019 | 0.809 | 0.8414 | 0.7888 | 0.8131 |
| 08/06/2019 | 0.809 | 0.8616 | 0.809 | 0.8373 |
| 08/07/2019 | 0.809 | 0.8454 | 0.809 | 0.8454 |
| 08/08/2019 | 0.8616 | 0.8616 | 0.8293 | 0.8373 |
| 08/14/2019 | 0.8293 | 0.9102 | 0.8293 | 0.9102 |
| 08/15/2019 | 0.9708 | 0.9708 | 0.89 | 0.894 |
| 08/18/2019 | 0.894 | 0.9264 | 0.8657 | 0.9264 |
| 08/19/2019 | 0.894 | 0.9182 | 0.89 | 0.9182 |
| 08/20/2019 | 0.9668 | 0.9668 | 0.894 | 0.9102 |
| 08/21/2019 | 0.9102 | 0.9102 | 0.89 | 0.89 |
| 08/22/2019 | 0.8859 | 0.8859 | 0.8859 | 0.8859 |
| 08/25/2019 | 0.8576 | 0.89 | 0.809 | 0.8333 |
| 08/26/2019 | 0.8333 | 0.89 | 0.8333 | 0.8454 |
| 08/27/2019 | 0.8495 | 0.8859 | 0.8333 | 0.8495 |
| 08/28/2019 | 0.8495 | 0.8495 | 0.8333 | 0.8495 |
| 09/01/2019 | 0.8495 | 0.8818 | 0.8252 | 0.8818 |
| 09/02/2019 | 0.8495 | 0.8778 | 0.8333 | 0.8333 |
| 09/03/2019 | 0.89 | 0.89 | 0.8252 | 0.8495 |
| 09/04/2019 | 0.8495 | 0.9304 | 0.8333 | 0.898 |
| 09/05/2019 | 0.898 | 0.9304 | 0.8333 | 0.89 |
| 09/08/2019 | 0.9304 | 0.9304 | 0.8576 | 0.9021 |
| 09/09/2019 | 0.9021 | 0.9102 | 0.8738 | 0.9102 |
| 09/10/2019 | 0.9021 | 0.9102 | 0.8738 | 0.9102 |
| 09/11/2019 | 0.9021 | 0.9061 | 0.89 | 0.9061 |
| 09/12/2019 | 0.9264 | 0.9304 | 0.9102 | 0.9304 |
| 09/15/2019 | 0.9021 | 0.9304 | 0.8859 | 0.9223 |
| 09/16/2019 | 0.9223 | 1.0072 | 0.9061 | 1.0072 |
| 09/17/2019 | 1.0517 | 1.076 | 0.9708 | 0.9708 |
| 09/18/2019 | 1.0113 | 1.0113 | 0.9264 | 1.0072 |
| 09/19/2019 | 1.0072 | 1.0072 | 0.9708 | 0.9992 |
| 09/22/2019 | 1.0113 | 1.0113 | 0.9789 | 1.0072 |
| 09/23/2019 | 1.0072 | 1.0072 | 0.9304 | 0.991 |
| 09/24/2019 | 0.9708 | 0.9992 | 0.9628 | 0.9789 |
| 09/25/2019 | 0.9708 | 1.0477 | 0.9546 | 1.0113 |
| 09/26/2019 | 1.0113 | 1.0113 | 0.9749 | 1.0032 |
| 09/29/2019 | 0.983 | 1.0153 | 0.9708 | 1.0113 |
| 09/30/2019 | 0.9951 | 1.0113 | 0.9708 | 1.0113 |
| 10/01/2019 | 1.0113 | 1.0679 | 0.9992 | 1.0113 |
| 10/02/2019 | 1.0275 | 1.0275 | 0.9708 | 0.9951 |
| 10/03/2019 | 0.9992 | 1.0113 | 0.9587 | 0.987 |
| 10/06/2019 | 0.9992 | 1.0477 | 0.983 | 1.0113 |
| 10/07/2019 | 0.991 | 0.991 | 0.9546 | 0.9587 |
| 10/08/2019 | 0.987 | 0.987 | 0.9304 | 0.9628 |
| 10/09/2019 | 0.9344 | 0.9506 | 0.898 | 0.898 |
| 10/10/2019 | 0.9546 | 0.9546 | 0.894 | 0.9264 |
| 10/13/2019 | 0.9506 | 0.9506 | 0.8495 | 0.9385 |
| 10/14/2019 | 0.9385 | 0.9587 | 0.9142 | 0.9587 |
| 10/15/2019 | 0.9304 | 0.9304 | 0.9304 | 0.9304 |
| 10/16/2019 | 0.9102 | 0.9102 | 0.8859 | 0.89 |
| 10/17/2019 | 0.9264 | 0.991 | 0.8818 | 0.9506 |
| 10/20/2019 | 0.9142 | 0.9506 | 0.8818 | 0.9102 |
| 10/21/2019 | 0.8859 | 0.987 | 0.8859 | 0.9264 |
| 10/22/2019 | 0.9264 | 0.9708 | 0.9223 | 0.9223 |
| 10/23/2019 | 0.9466 | 0.9708 | 0.8778 | 0.9344 |
| 10/24/2019 | 0.9466 | 1.0922 | 0.9466 | 1.0517 |
| 10/27/2019 | 1.0517 | 1.0922 | 1.0437 | 1.0437 |
| 10/29/2019 | 1.0356 | 1.0922 | 1.0072 | 1.0922 |
| 10/30/2019 | 1.0881 | 1.0922 | 1.0275 | 1.0881 |
| 10/31/2019 | 1.1205 | 1.1327 | 1.072 | 1.0841 |
| 11/03/2019 | 1.072 | 1.0922 | 1.0599 | 1.0599 |
| 11/04/2019 | 1.0517 | 1.0922 | 1.0113 | 1.0639 |
| 11/05/2019 | 1.072 | 1.072 | 1.0234 | 1.0639 |
| 11/06/2019 | 1.0639 | 1.0679 | 1.0315 | 1.0517 |
| 11/07/2019 | 1.0517 | 1.2621 | 1.0477 | 1.258 |
| 11/10/2019 | 1.258 | 1.5089 | 1.254 | 1.5089 |
| 11/11/2019 | 1.5371 | 1.6181 | 1.5089 | 1.5614 |
| 11/12/2019 | 1.5978 | 1.6585 | 1.5412 | 1.5735 |
| 11/13/2019 | 1.614 | 1.614 | 1.5493 | 1.5978 |
| 11/14/2019 | 1.6181 | 1.6262 | 1.5655 | 1.6221 |
| 11/17/2019 | 1.6302 | 1.6342 | 1.5776 | 1.6262 |
| 11/18/2019 | 1.6464 | 1.6585 | 1.61 | 1.6181 |
| 11/19/2019 | 1.6585 | 1.6585 | 1.5978 | 1.6181 |
| 11/20/2019 | 1.6181 | 1.6504 | 1.61 | 1.6181 |
| 11/21/2019 | 1.6464 | 1.6585 | 1.6059 | 1.6585 |
| 11/24/2019 | 1.9012 | 1.9012 | 1.6585 | 1.7596 |
| 11/25/2019 | 1.6626 | 1.7799 | 1.6585 | 1.6788 |
| 11/26/2019 | 1.7313 | 1.7677 | 1.6424 | 1.7637 |
| 11/27/2019 | 1.7718 | 1.7758 | 1.6585 | 1.7152 |
| 11/28/2019 | 1.7354 | 1.7354 | 1.6828 | 1.7313 |
| 12/01/2019 | 1.7799 | 2.0024 | 1.7799 | 1.97 |
| 12/02/2019 | 1.9821 | 1.9821 | 1.881 | 1.9417 |
| 12/03/2019 | 1.9417 | 1.9781 | 1.9012 | 1.9781 |
| 12/04/2019 | 1.9093 | 1.9821 | 1.9012 | 1.9781 |
| 12/05/2019 | 1.9093 | 1.9983 | 1.881 | 1.9781 |
| 12/08/2019 | 1.9821 | 2.0226 | 1.9821 | 1.9902 |
| 12/09/2019 | 2.0104 | 2.0104 | 1.9457 | 1.974 |
| 12/10/2019 | 2.0832 | 2.0832 | 1.9659 | 1.9983 |
| 12/11/2019 | 1.9983 | 1.9983 | 1.9659 | 1.9821 |
| 12/12/2019 | 1.9983 | 1.9983 | 1.9659 | 1.9781 |
| 12/15/2019 | 2.063 | 2.063 | 1.9781 | 2.0024 |
| 12/16/2019 | 2.059 | 2.1035 | 1.9821 | 2.0226 |
| 12/17/2019 | 2.0226 | 2.0226 | 1.9538 | 1.9943 |
| 12/18/2019 | 1.9943 | 1.9943 | 1.9295 | 1.9781 |
| 12/19/2019 | 1.9619 | 1.9781 | 1.9012 | 1.9457 |
| 12/22/2019 | 1.9619 | 1.9781 | 1.9417 | 1.9497 |
| 12/23/2019 | 1.9457 | 1.9821 | 1.881 | 1.9821 |
| 12/24/2019 | 1.9821 | 1.9821 | 1.9497 | 1.9659 |
| 12/25/2019 | 1.9619 | 1.9781 | 1.9012 | 1.9417 |
| 12/26/2019 | 1.9417 | 1.9619 | 1.7718 | 1.9174 |
| 12/29/2019 | 1.9093 | 2.2977 | 1.8851 | 2.2977 |
| 12/30/2019 | 2.4716 | 2.7548 | 2.4716 | 2.7548 |