IHLAS: İHLAS HOLDİNG 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 0.383

CLOSE 0.382

Low

LOW 0.2625

High

HIGH 0.5044

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.2625	0.2764	0.2625	0.2764
06/20/2017	0.2764	0.2764	0.2695	0.2695
06/21/2017	0.2695	0.2764	0.2695	0.2695
06/22/2017	0.2764	0.2764	0.2695	0.2764
06/27/2017	0.2764	0.2764	0.2695	0.2695
06/28/2017	0.2695	0.2764	0.2625	0.2695
06/29/2017	0.2695	0.2764	0.2625	0.2695
07/02/2017	0.2695	0.2695	0.2625	0.2625
07/03/2017	0.2695	0.2695	0.2625	0.2695
07/04/2017	0.2695	0.2764	0.2695	0.2695
07/05/2017	0.2695	0.2764	0.2625	0.2695
07/06/2017	0.2695	0.2764	0.2625	0.2695
07/09/2017	0.2695	0.2764	0.2695	0.2695
07/10/2017	0.2764	0.2971	0.2764	0.2902
07/11/2017	0.2971	0.2971	0.2902	0.2971
07/12/2017	0.2902	0.2971	0.2902	0.2902
07/13/2017	0.2902	0.2971	0.2902	0.2971
07/16/2017	0.2971	0.2971	0.2902	0.2971
07/17/2017	0.2971	0.2971	0.2833	0.2902
07/18/2017	0.2902	0.2902	0.2833	0.2902
07/19/2017	0.2902	0.2902	0.2764	0.2833
07/20/2017	0.2902	0.2971	0.2833	0.2902
07/23/2017	0.2971	0.304	0.2902	0.304
07/24/2017	0.304	0.3247	0.2971	0.3179
07/25/2017	0.3247	0.3731	0.3179	0.3662
07/26/2017	0.3801	0.4007	0.3455	0.3524
07/27/2017	0.3593	0.3869	0.3524	0.3801
07/30/2017	0.3869	0.4284	0.3801	0.4215
07/31/2017	0.4284	0.4284	0.3939	0.4007
08/01/2017	0.4007	0.4007	0.3801	0.3869
08/02/2017	0.3939	0.4077	0.3662	0.3731
08/03/2017	0.3801	0.3801	0.3593	0.3731
08/06/2017	0.3801	0.4145	0.3731	0.4145
08/07/2017	0.4215	0.4561	0.4007	0.4491
08/08/2017	0.4491	0.4699	0.4284	0.4491
08/09/2017	0.4561	0.4629	0.4353	0.4422
08/10/2017	0.4422	0.4561	0.4353	0.4422
08/13/2017	0.4491	0.4837	0.4491	0.4699
08/14/2017	0.4767	0.4975	0.4077	0.4561
08/15/2017	0.4561	0.4699	0.4145	0.4561
08/16/2017	0.4561	0.4699	0.4422	0.4491
08/17/2017	0.4491	0.4906	0.4422	0.4837
08/20/2017	0.4837	0.5044	0.4699	0.4975
08/21/2017	0.4975	0.5044	0.4767	0.4767
08/22/2017	0.4837	0.4837	0.4629	0.4699
08/23/2017	0.4699	0.4837	0.4629	0.4629
08/24/2017	0.4629	0.4699	0.4353	0.4699
08/27/2017	0.4699	0.4837	0.4629	0.4699
08/28/2017	0.4699	0.4699	0.4561	0.4629
08/30/2017	0.4629	0.4699	0.4561	0.4629
09/04/2017	0.4629	0.4699	0.4422	0.4491
09/05/2017	0.4561	0.4629	0.4422	0.4491
09/06/2017	0.4561	0.4629	0.4491	0.4629
09/07/2017	0.4629	0.4699	0.4491	0.4491
09/10/2017	0.4491	0.4629	0.4491	0.4491
09/11/2017	0.4491	0.4561	0.4422	0.4422
09/12/2017	0.4491	0.4491	0.4284	0.4284
09/13/2017	0.4284	0.4353	0.4077	0.4215
09/14/2017	0.4215	0.4353	0.4215	0.4284
09/17/2017	0.4284	0.4353	0.4145	0.4145
09/18/2017	0.4077	0.4145	0.4007	0.4077
09/19/2017	0.4077	0.4145	0.4007	0.4145
09/20/2017	0.4077	0.4422	0.4007	0.4353
09/21/2017	0.4422	0.4491	0.4284	0.4353
09/24/2017	0.4353	0.4422	0.3939	0.4007
09/25/2017	0.4077	0.4215	0.4007	0.4145
09/26/2017	0.4145	0.4145	0.3939	0.4007
09/27/2017	0.4007	0.4077	0.3869	0.4007
09/28/2017	0.4007	0.4145	0.3939	0.4077
10/01/2017	0.4077	0.4145	0.4077	0.4145
10/02/2017	0.4215	0.4215	0.4007	0.4077
10/03/2017	0.4077	0.4629	0.4077	0.4629
10/04/2017	0.4629	0.4699	0.4353	0.4491
10/05/2017	0.4491	0.4561	0.4353	0.4422
10/08/2017	0.4077	0.4215	0.3869	0.4145
10/09/2017	0.4215	0.4284	0.4145	0.4145
10/10/2017	0.4145	0.4215	0.4077	0.4145
10/11/2017	0.4215	0.4284	0.4145	0.4215
10/12/2017	0.4284	0.4284	0.4145	0.4215
10/15/2017	0.4284	0.4353	0.4215	0.4284
10/16/2017	0.4284	0.4284	0.4215	0.4215
10/17/2017	0.4215	0.4284	0.4145	0.4215
10/18/2017	0.4284	0.4422	0.4215	0.4422
10/19/2017	0.4422	0.4491	0.4284	0.4353
10/22/2017	0.4353	0.4422	0.4215	0.4353
10/23/2017	0.4284	0.4353	0.4215	0.4215
10/24/2017	0.4215	0.4284	0.4215	0.4215
10/25/2017	0.4284	0.4353	0.4215	0.4215
10/26/2017	0.4215	0.4215	0.4077	0.4145
10/29/2017	0.4215	0.4284	0.4145	0.4215
10/30/2017	0.4215	0.4215	0.4145	0.4215
10/31/2017	0.4215	0.4284	0.4145	0.4284
11/01/2017	0.4284	0.4284	0.4215	0.4284
11/02/2017	0.4284	0.4284	0.4145	0.4145
11/05/2017	0.4215	0.4353	0.4145	0.4284
11/06/2017	0.4284	0.4422	0.4215	0.4284
11/07/2017	0.4353	0.4561	0.4284	0.4561
11/08/2017	0.4629	0.4629	0.4353	0.4422
11/09/2017	0.4422	0.4422	0.4145	0.4284
11/12/2017	0.4284	0.4353	0.3939	0.4007
11/13/2017	0.3939	0.3939	0.3731	0.3869
11/14/2017	0.3869	0.3939	0.3524	0.3593
11/15/2017	0.3593	0.3662	0.3317	0.3385
11/16/2017	0.3455	0.3455	0.3109	0.3179
11/19/2017	0.3179	0.3385	0.304	0.3317
11/20/2017	0.3179	0.3385	0.3179	0.3317
11/21/2017	0.3317	0.3455	0.3317	0.3455
11/22/2017	0.3455	0.3455	0.3317	0.3317
11/23/2017	0.3317	0.3317	0.3247	0.3247
11/26/2017	0.3317	0.3662	0.3247	0.3455
11/27/2017	0.3524	0.3524	0.3179	0.3247
11/28/2017	0.3317	0.3317	0.3179	0.3179
11/29/2017	0.3247	0.3317	0.3179	0.3247
11/30/2017	0.3247	0.3247	0.3109	0.3179
12/03/2017	0.3179	0.3247	0.3179	0.3179
12/04/2017	0.3247	0.3385	0.3247	0.3317
12/05/2017	0.3385	0.3385	0.3247	0.3247
12/06/2017	0.3247	0.3385	0.3247	0.3317
12/07/2017	0.3317	0.3662	0.3317	0.3593
12/10/2017	0.3662	0.3731	0.3524	0.3731
12/11/2017	0.3731	0.3731	0.3524	0.3593
12/12/2017	0.3593	0.3662	0.3455	0.3524
12/13/2017	0.3593	0.3662	0.3524	0.3593
12/14/2017	0.3593	0.3662	0.3524	0.3593
12/17/2017	0.3524	0.3593	0.3524	0.3524
12/18/2017	0.3524	0.3662	0.3524	0.3524
12/19/2017	0.3524	0.3731	0.3524	0.3662
12/20/2017	0.3662	0.3869	0.3593	0.3662
12/21/2017	0.3731	0.3731	0.3593	0.3593
12/24/2017	0.3593	0.3662	0.3524	0.3524
12/25/2017	0.3524	0.3662	0.3524	0.3593
12/26/2017	0.3593	0.3662	0.3524	0.3524
12/27/2017	0.3524	0.3662	0.3524	0.3593
12/28/2017	0.3662	0.3731	0.3593	0.3662

Menu

Create your free account now!

IHLAS: İHLAS HOLDİNG A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHLAS: İHLAS HOLDİNG A.Ş. Historical Data

2017 Historical Chart

Average

Low

High