IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2022 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 0.7862

CLOSE 0.788

Low

LOW 0.62

High

HIGH 1.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.74	0.78	0.73	0.76
01/03/2022	0.76	0.78	0.71	0.74
01/04/2022	0.74	0.75	0.73	0.74
01/05/2022	0.73	0.75	0.73	0.74
01/06/2022	0.74	0.75	0.73	0.74
01/09/2022	0.74	0.75	0.73	0.74
01/10/2022	0.74	0.74	0.71	0.73
01/11/2022	0.73	0.74	0.71	0.71
01/12/2022	0.72	0.74	0.71	0.73
01/13/2022	0.73	0.75	0.72	0.75
01/16/2022	0.75	0.76	0.74	0.76
01/17/2022	0.76	0.76	0.73	0.73
01/18/2022	0.73	0.74	0.72	0.73
01/19/2022	0.73	0.74	0.71	0.72
01/20/2022	0.72	0.74	0.71	0.73
01/23/2022	0.73	0.74	0.69	0.7
01/24/2022	0.7	0.71	0.67	0.69
01/25/2022	0.69	0.72	0.69	0.71
01/26/2022	0.71	0.72	0.7	0.71
01/27/2022	0.71	0.72	0.69	0.71
01/30/2022	0.71	0.73	0.69	0.71
01/31/2022	0.71	0.73	0.7	0.72
02/01/2022	0.72	0.72	0.7	0.71
02/02/2022	0.71	0.72	0.7	0.7
02/03/2022	0.7	0.71	0.69	0.7
02/06/2022	0.7	0.7	0.68	0.69
02/07/2022	0.69	0.71	0.68	0.69
02/08/2022	0.69	0.7	0.68	0.69
02/09/2022	0.69	0.7	0.68	0.69
02/10/2022	0.69	0.69	0.67	0.68
02/13/2022	0.68	0.7	0.67	0.69
02/14/2022	0.69	0.7	0.68	0.69
02/15/2022	0.69	0.74	0.69	0.71
02/16/2022	0.72	0.72	0.69	0.7
02/17/2022	0.7	0.71	0.69	0.69
02/20/2022	0.7	0.71	0.69	0.7
02/21/2022	0.69	0.7	0.67	0.69
02/22/2022	0.7	0.71	0.69	0.69
02/23/2022	0.65	0.66	0.63	0.63
02/24/2022	0.63	0.67	0.62	0.66
02/27/2022	0.64	0.65	0.63	0.64
02/28/2022	0.65	0.66	0.63	0.64
03/01/2022	0.65	0.65	0.63	0.64
03/02/2022	0.65	0.66	0.64	0.65
03/03/2022	0.65	0.65	0.63	0.64
03/06/2022	0.64	0.65	0.63	0.64
03/07/2022	0.64	0.64	0.63	0.63
03/08/2022	0.63	0.64	0.63	0.63
03/09/2022	0.64	0.65	0.63	0.64
03/10/2022	0.64	0.65	0.63	0.64
03/13/2022	0.64	0.65	0.63	0.64
03/14/2022	0.64	0.65	0.63	0.64
03/15/2022	0.64	0.65	0.63	0.63
03/16/2022	0.64	0.65	0.63	0.64
03/17/2022	0.64	0.65	0.64	0.64
03/20/2022	0.64	0.65	0.64	0.65
03/21/2022	0.65	0.66	0.64	0.64
03/22/2022	0.65	0.66	0.64	0.65
03/23/2022	0.65	0.66	0.64	0.65
03/24/2022	0.66	0.69	0.65	0.67
03/27/2022	0.68	0.68	0.66	0.67
03/28/2022	0.67	0.71	0.67	0.69
03/29/2022	0.69	0.7	0.68	0.69
03/30/2022	0.69	0.69	0.67	0.68
03/31/2022	0.68	0.72	0.66	0.7
04/03/2022	0.7	0.72	0.69	0.7
04/04/2022	0.7	0.72	0.69	0.72
04/05/2022	0.72	0.73	0.69	0.71
04/06/2022	0.71	0.76	0.7	0.72
04/07/2022	0.73	0.74	0.7	0.72
04/10/2022	0.72	0.73	0.71	0.72
04/11/2022	0.72	0.72	0.69	0.71
04/12/2022	0.71	0.73	0.69	0.71
04/13/2022	0.71	0.72	0.7	0.71
04/14/2022	0.71	0.76	0.71	0.73
04/17/2022	0.73	0.74	0.72	0.72
04/18/2022	0.72	0.73	0.7	0.71
04/19/2022	0.71	0.72	0.7	0.72
04/20/2022	0.71	0.74	0.71	0.73
04/21/2022	0.73	0.77	0.73	0.73
04/24/2022	0.73	0.75	0.72	0.73
04/25/2022	0.73	0.75	0.7	0.71
04/26/2022	0.71	0.72	0.68	0.7
04/27/2022	0.69	0.7	0.67	0.69
04/28/2022	0.69	0.69	0.67	0.68
05/04/2022	0.69	0.7	0.68	0.69
05/05/2022	0.68	0.69	0.68	0.68
05/08/2022	0.68	0.69	0.68	0.68
05/09/2022	0.68	0.69	0.68	0.68
05/10/2022	0.69	0.69	0.66	0.67
05/11/2022	0.67	0.67	0.65	0.67
05/12/2022	0.67	0.67	0.66	0.67
05/15/2022	0.67	0.68	0.65	0.66
05/16/2022	0.66	0.67	0.65	0.66
05/17/2022	0.66	0.67	0.65	0.65
05/19/2022	0.65	0.66	0.64	0.65
05/22/2022	0.65	0.66	0.64	0.65
05/23/2022	0.65	0.65	0.64	0.64
05/24/2022	0.64	0.65	0.64	0.64
05/25/2022	0.64	0.65	0.64	0.65
05/26/2022	0.65	0.65	0.64	0.64
05/29/2022	0.64	0.66	0.64	0.66
05/30/2022	0.65	0.66	0.64	0.65
05/31/2022	0.65	0.67	0.64	0.65
06/01/2022	0.66	0.66	0.65	0.66
06/02/2022	0.65	0.66	0.64	0.65
06/05/2022	0.65	0.66	0.64	0.66
06/06/2022	0.66	0.66	0.64	0.65
06/07/2022	0.66	0.66	0.63	0.63
06/08/2022	0.63	0.64	0.63	0.64
06/09/2022	0.64	0.64	0.62	0.63
06/12/2022	0.63	0.64	0.62	0.63
06/13/2022	0.63	0.64	0.62	0.63
06/14/2022	0.63	0.64	0.62	0.63
06/15/2022	0.63	0.64	0.62	0.62
06/16/2022	0.62	0.63	0.62	0.63
06/19/2022	0.64	0.64	0.63	0.63
06/20/2022	0.64	0.64	0.63	0.64
06/21/2022	0.64	0.64	0.62	0.63
06/22/2022	0.63	0.67	0.62	0.66
06/23/2022	0.66	0.67	0.65	0.65
06/26/2022	0.63	0.65	0.62	0.64
06/27/2022	0.65	0.65	0.63	0.64
06/28/2022	0.64	0.65	0.63	0.63
06/29/2022	0.63	0.64	0.62	0.63
06/30/2022	0.63	0.65	0.63	0.64
07/03/2022	0.64	0.65	0.63	0.63
07/04/2022	0.63	0.65	0.62	0.64
07/05/2022	0.64	0.64	0.63	0.63
07/06/2022	0.64	0.65	0.63	0.65
07/07/2022	0.64	0.65	0.64	0.64
07/12/2022	0.65	0.65	0.64	0.65
07/13/2022	0.65	0.66	0.63	0.66
07/17/2022	0.66	0.67	0.65	0.67
07/18/2022	0.66	0.67	0.66	0.66
07/19/2022	0.66	0.67	0.65	0.65
07/20/2022	0.66	0.66	0.64	0.65
07/21/2022	0.65	0.67	0.64	0.65
07/24/2022	0.65	0.66	0.64	0.66
07/25/2022	0.66	0.66	0.64	0.66
07/26/2022	0.66	0.66	0.65	0.65
07/27/2022	0.65	0.71	0.65	0.71
07/28/2022	0.71	0.78	0.71	0.77
07/31/2022	0.77	0.84	0.77	0.84
08/01/2022	0.85	0.87	0.76	0.76
08/02/2022	0.73	0.76	0.72	0.74
08/03/2022	0.74	0.75	0.72	0.74
08/04/2022	0.74	0.74	0.72	0.73
08/07/2022	0.73	0.73	0.72	0.73
08/08/2022	0.73	0.73	0.71	0.72
08/09/2022	0.72	0.73	0.71	0.71
08/10/2022	0.71	0.72	0.7	0.7
08/11/2022	0.7	0.71	0.67	0.69
08/14/2022	0.69	0.69	0.66	0.67
08/15/2022	0.67	0.68	0.62	0.65
08/16/2022	0.65	0.66	0.64	0.66
08/17/2022	0.66	0.66	0.64	0.66
08/18/2022	0.66	0.67	0.65	0.67
08/21/2022	0.66	0.68	0.66	0.67
08/22/2022	0.68	0.69	0.67	0.68
08/23/2022	0.68	0.69	0.66	0.67
08/24/2022	0.67	0.7	0.67	0.69
08/25/2022	0.7	0.71	0.68	0.69
08/28/2022	0.69	0.7	0.68	0.69
08/30/2022	0.69	0.71	0.68	0.7
08/31/2022	0.69	0.7	0.68	0.7
09/01/2022	0.7	0.74	0.69	0.72
09/04/2022	0.72	0.73	0.71	0.73
09/05/2022	0.73	0.74	0.7	0.71
09/06/2022	0.71	0.72	0.7	0.72
09/07/2022	0.72	0.74	0.71	0.71
09/08/2022	0.72	0.73	0.71	0.73
09/11/2022	0.73	0.74	0.72	0.72
09/12/2022	0.73	0.73	0.7	0.7
09/13/2022	0.7	0.71	0.68	0.7
09/14/2022	0.7	0.76	0.69	0.74
09/15/2022	0.75	0.77	0.74	0.76
09/18/2022	0.76	0.76	0.71	0.72
09/19/2022	0.72	0.73	0.69	0.71
09/20/2022	0.71	0.73	0.7	0.71
09/21/2022	0.71	0.72	0.7	0.7
09/22/2022	0.7	0.71	0.69	0.7
09/25/2022	0.7	0.71	0.69	0.7
09/26/2022	0.7	0.71	0.68	0.69
09/27/2022	0.69	0.7	0.67	0.68
09/28/2022	0.68	0.69	0.65	0.67
09/29/2022	0.67	0.68	0.66	0.68
10/02/2022	0.68	0.7	0.67	0.7
10/03/2022	0.7	0.7	0.68	0.68
10/04/2022	0.68	0.69	0.67	0.68
10/05/2022	0.68	0.69	0.67	0.69
10/06/2022	0.68	0.7	0.68	0.68
10/09/2022	0.69	0.7	0.68	0.7
10/10/2022	0.7	0.72	0.69	0.71
10/11/2022	0.71	0.71	0.68	0.69
10/12/2022	0.69	0.7	0.68	0.69
10/13/2022	0.7	0.7	0.69	0.69
10/16/2022	0.7	0.71	0.69	0.71
10/17/2022	0.71	0.73	0.69	0.72
10/18/2022	0.72	0.79	0.71	0.79
10/19/2022	0.79	0.86	0.79	0.86
10/20/2022	0.87	0.89	0.83	0.83
10/23/2022	0.84	0.87	0.83	0.83
10/24/2022	0.83	0.84	0.76	0.78
10/25/2022	0.79	0.84	0.78	0.83
10/26/2022	0.83	0.86	0.82	0.85
10/27/2022	0.85	0.88	0.84	0.88
10/30/2022	0.88	0.92	0.86	0.86
10/31/2022	0.86	0.88	0.84	0.88
11/01/2022	0.88	0.92	0.87	0.9
11/02/2022	0.9	0.93	0.88	0.89
11/03/2022	0.9	0.91	0.87	0.87
11/06/2022	0.88	0.9	0.86	0.89
11/07/2022	0.89	0.95	0.87	0.94
11/08/2022	0.94	0.95	0.9	0.9
11/09/2022	0.9	0.9	0.87	0.88
11/10/2022	0.88	0.89	0.85	0.87
11/13/2022	0.87	0.93	0.86	0.92
11/14/2022	0.92	0.93	0.89	0.92
11/15/2022	0.92	0.92	0.88	0.89
11/16/2022	0.89	0.91	0.85	0.9
11/17/2022	0.9	0.95	0.9	0.94
11/20/2022	0.95	1.03	0.94	1.03
11/21/2022	1.04	1.05	0.99	1.02
11/22/2022	1.02	1.12	1.01	1.12
11/23/2022	1.12	1.16	1.09	1.1
11/24/2022	1.11	1.19	1.1	1.18
11/27/2022	1.19	1.26	1.16	1.18
11/28/2022	1.18	1.22	1.13	1.19
11/29/2022	1.19	1.23	1.16	1.19
11/30/2022	1.2	1.28	1.2	1.28
12/01/2022	1.29	1.3	1.21	1.22
12/04/2022	1.23	1.28	1.23	1.27
12/05/2022	1.28	1.3	1.22	1.26
12/06/2022	1.27	1.38	1.26	1.34
12/07/2022	1.32	1.44	1.28	1.39
12/08/2022	1.39	1.52	1.38	1.52
12/11/2022	1.53	1.67	1.53	1.67
12/12/2022	1.71	1.83	1.71	1.83
12/13/2022	1.93	1.99	1.65	1.65
12/14/2022	1.6	1.81	1.52	1.81
12/15/2022	1.81	1.9	1.72	1.8
12/18/2022	1.79	1.81	1.7	1.72
12/19/2022	1.71	1.72	1.64	1.66
12/20/2022	1.65	1.66	1.57	1.59
12/21/2022	1.59	1.66	1.52	1.6
12/22/2022	1.58	1.59	1.52	1.55
12/25/2022	1.55	1.57	1.52	1.53
12/26/2022	1.53	1.55	1.39	1.41
12/27/2022	1.4	1.4	1.3	1.34
12/28/2022	1.35	1.44	1.31	1.44
12/29/2022	1.42	1.48	1.4	1.43

Menu

Create your free account now!

IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2022 Historical Chart

Average

Low

High