IHLAS: İHLAS HOLDİNG 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 0.4941

CLOSE 0.4944

Low

LOW 0.3739

High

HIGH 1.0226

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.4197	0.4426	0.4197	0.435
01/03/2022	0.435	0.4732	0.4274	0.4579
01/04/2022	0.4579	0.4655	0.4426	0.4503
01/05/2022	0.4503	0.4655	0.4426	0.4426
01/06/2022	0.4503	0.4579	0.4426	0.4426
01/09/2022	0.4503	0.4503	0.4426	0.4503
01/10/2022	0.4426	0.4503	0.435	0.4426
01/11/2022	0.4503	0.4503	0.4426	0.4426
01/12/2022	0.4503	0.4579	0.4426	0.4503
01/13/2022	0.4426	0.4503	0.4426	0.4503
01/16/2022	0.4503	0.4503	0.4426	0.4503
01/17/2022	0.4503	0.4503	0.435	0.435
01/18/2022	0.4274	0.4426	0.4274	0.435
01/19/2022	0.4426	0.4655	0.435	0.4503
01/20/2022	0.4426	0.4503	0.435	0.4426
01/23/2022	0.4426	0.4503	0.4197	0.4274
01/24/2022	0.4274	0.435	0.4197	0.435
01/25/2022	0.4274	0.435	0.4274	0.4274
01/26/2022	0.4274	0.435	0.4197	0.435
01/27/2022	0.435	0.435	0.4197	0.4274
01/30/2022	0.4274	0.435	0.4274	0.4274
01/31/2022	0.4274	0.4426	0.4274	0.4426
02/01/2022	0.4426	0.4503	0.435	0.4503
02/02/2022	0.4426	0.4503	0.435	0.4426
02/03/2022	0.4426	0.4503	0.435	0.4426
02/06/2022	0.4426	0.4426	0.4197	0.4274
02/07/2022	0.4274	0.435	0.4197	0.4274
02/08/2022	0.435	0.435	0.4274	0.4274
02/09/2022	0.4274	0.435	0.4274	0.4274
02/10/2022	0.4274	0.435	0.4197	0.435
02/13/2022	0.4274	0.435	0.4197	0.4274
02/14/2022	0.4274	0.435	0.4274	0.435
02/15/2022	0.435	0.4426	0.4274	0.435
02/16/2022	0.4274	0.4426	0.4274	0.4274
02/17/2022	0.435	0.435	0.4274	0.4274
02/20/2022	0.4274	0.435	0.4197	0.4274
02/21/2022	0.4197	0.4274	0.4121	0.4197
02/22/2022	0.4197	0.4274	0.4197	0.4197
02/23/2022	0.3968	0.4045	0.3816	0.3816
02/24/2022	0.3892	0.4045	0.3816	0.3968
02/27/2022	0.3968	0.4045	0.3816	0.3892
02/28/2022	0.3968	0.3968	0.3816	0.3892
03/01/2022	0.3892	0.3968	0.3816	0.3892
03/02/2022	0.3892	0.3968	0.3892	0.3892
03/03/2022	0.3892	0.3968	0.3816	0.3892
03/06/2022	0.3892	0.3968	0.3816	0.3968
03/07/2022	0.3892	0.3968	0.3816	0.3892
03/08/2022	0.3892	0.3968	0.3892	0.3892
03/09/2022	0.3892	0.3968	0.3816	0.3892
03/10/2022	0.3892	0.3968	0.3892	0.3968
03/13/2022	0.3968	0.4045	0.3968	0.3968
03/14/2022	0.3968	0.4045	0.3968	0.3968
03/15/2022	0.3968	0.4045	0.3968	0.3968
03/16/2022	0.4045	0.4121	0.3968	0.4121
03/17/2022	0.4121	0.4121	0.4045	0.4121
03/20/2022	0.4045	0.4121	0.4045	0.4121
03/21/2022	0.4121	0.4121	0.4045	0.4121
03/22/2022	0.4121	0.4121	0.4045	0.4121
03/23/2022	0.4121	0.4121	0.4045	0.4045
03/24/2022	0.4045	0.4121	0.4045	0.4121
03/27/2022	0.4121	0.4121	0.4045	0.4045
03/28/2022	0.4121	0.4197	0.4045	0.4045
03/29/2022	0.4121	0.4197	0.4045	0.4197
03/30/2022	0.4197	0.4197	0.4045	0.4045
03/31/2022	0.4121	0.4121	0.4045	0.4121
04/03/2022	0.4121	0.4197	0.4045	0.4121
04/04/2022	0.4197	0.4197	0.4045	0.4121
04/05/2022	0.4121	0.4197	0.4045	0.4121
04/06/2022	0.4121	0.4503	0.4045	0.4503
04/07/2022	0.4732	0.4884	0.4503	0.4808
04/10/2022	0.4884	0.4961	0.4732	0.4884
04/11/2022	0.4884	0.4884	0.4655	0.4808
04/12/2022	0.4808	0.4884	0.435	0.4426
04/13/2022	0.435	0.4503	0.435	0.4426
04/14/2022	0.4426	0.4503	0.435	0.4426
04/17/2022	0.4426	0.4503	0.4426	0.4426
04/18/2022	0.4503	0.4579	0.4426	0.4503
04/19/2022	0.4503	0.4503	0.4426	0.4503
04/20/2022	0.4503	0.4503	0.4426	0.4503
04/21/2022	0.4503	0.4579	0.4426	0.4426
04/24/2022	0.4503	0.4503	0.435	0.4426
04/25/2022	0.4426	0.4503	0.4274	0.435
04/26/2022	0.435	0.4426	0.4274	0.4274
04/27/2022	0.435	0.4426	0.4274	0.4426
04/28/2022	0.4426	0.4426	0.4274	0.4426
05/04/2022	0.4426	0.4503	0.435	0.4426
05/05/2022	0.4426	0.4503	0.435	0.4503
05/08/2022	0.4503	0.4503	0.435	0.4426
05/09/2022	0.4426	0.4503	0.435	0.4426
05/10/2022	0.4426	0.4503	0.4274	0.435
05/11/2022	0.4274	0.435	0.4121	0.4197
05/12/2022	0.4274	0.435	0.4197	0.4274
05/15/2022	0.4274	0.435	0.4197	0.4274
05/16/2022	0.4274	0.435	0.4197	0.4274
05/17/2022	0.4274	0.4274	0.4197	0.4274
05/19/2022	0.4274	0.4274	0.4197	0.4197
05/22/2022	0.4274	0.4274	0.4121	0.4121
05/23/2022	0.4197	0.4197	0.4121	0.4197
05/24/2022	0.4197	0.4274	0.4121	0.4274
05/25/2022	0.4274	0.4274	0.4121	0.4197
05/26/2022	0.4197	0.4274	0.4121	0.4121
05/29/2022	0.4197	0.4274	0.4121	0.4274
05/30/2022	0.4197	0.435	0.4197	0.4274
05/31/2022	0.4274	0.435	0.4197	0.4274
06/01/2022	0.4274	0.435	0.4197	0.4274
06/02/2022	0.4274	0.4274	0.4121	0.4197
06/05/2022	0.4197	0.4274	0.4197	0.4274
06/06/2022	0.4274	0.4274	0.4197	0.4197
06/07/2022	0.4197	0.4274	0.4045	0.4121
06/08/2022	0.4121	0.4121	0.4045	0.4121
06/09/2022	0.4121	0.4197	0.4045	0.4045
06/12/2022	0.4045	0.4121	0.4045	0.4045
06/13/2022	0.4045	0.4121	0.3968	0.4045
06/14/2022	0.4045	0.4121	0.4045	0.4045
06/15/2022	0.4121	0.4121	0.3968	0.4045
06/16/2022	0.4045	0.4121	0.3968	0.4045
06/19/2022	0.4045	0.4121	0.4045	0.4121
06/20/2022	0.4121	0.4121	0.4045	0.4045
06/21/2022	0.4045	0.4121	0.3968	0.4045
06/22/2022	0.4045	0.4121	0.3968	0.4045
06/23/2022	0.4045	0.4121	0.3968	0.4045
06/26/2022	0.3892	0.4045	0.3816	0.3968
06/27/2022	0.3968	0.4045	0.3892	0.3892
06/28/2022	0.3968	0.3968	0.3816	0.3892
06/29/2022	0.3892	0.3968	0.3816	0.3892
06/30/2022	0.3968	0.3968	0.3892	0.3968
07/03/2022	0.3892	0.3968	0.3816	0.3892
07/04/2022	0.3892	0.3892	0.3739	0.3739
07/05/2022	0.3739	0.3892	0.3739	0.3816
07/06/2022	0.3816	0.3892	0.3816	0.3816
07/07/2022	0.3816	0.4045	0.3816	0.4045
07/12/2022	0.4045	0.4197	0.3968	0.4197
07/13/2022	0.4197	0.4197	0.4121	0.4121
07/17/2022	0.4121	0.4274	0.4121	0.4197
07/18/2022	0.4274	0.435	0.4197	0.4274
07/19/2022	0.4274	0.435	0.4197	0.4274
07/20/2022	0.4274	0.4426	0.4274	0.435
07/21/2022	0.4426	0.4655	0.435	0.4579
07/24/2022	0.4579	0.4655	0.4503	0.4655
07/25/2022	0.4655	0.4655	0.4579	0.4655
07/26/2022	0.4655	0.4655	0.4503	0.4503
07/27/2022	0.4503	0.4579	0.4426	0.4426
07/28/2022	0.4426	0.4503	0.4274	0.435
07/31/2022	0.435	0.4579	0.4274	0.435
08/01/2022	0.4426	0.4426	0.4274	0.4274
08/02/2022	0.4274	0.435	0.4197	0.435
08/03/2022	0.435	0.435	0.4274	0.435
08/04/2022	0.435	0.4426	0.4274	0.435
08/07/2022	0.435	0.4503	0.435	0.4426
08/08/2022	0.4426	0.4426	0.4274	0.435
08/09/2022	0.435	0.435	0.4274	0.435
08/10/2022	0.435	0.4426	0.4274	0.435
08/11/2022	0.435	0.4426	0.4274	0.435
08/14/2022	0.435	0.4426	0.4274	0.4426
08/15/2022	0.435	0.4426	0.4197	0.435
08/16/2022	0.435	0.4426	0.4274	0.435
08/17/2022	0.435	0.4426	0.4274	0.435
08/18/2022	0.435	0.4579	0.435	0.4426
08/21/2022	0.4426	0.4579	0.435	0.4579
08/22/2022	0.4579	0.4732	0.4503	0.4579
08/23/2022	0.4579	0.4655	0.4426	0.4426
08/24/2022	0.4503	0.4655	0.4426	0.4655
08/25/2022	0.4655	0.4732	0.4503	0.4579
08/28/2022	0.4503	0.4579	0.4503	0.4503
08/30/2022	0.4503	0.4579	0.4426	0.4503
08/31/2022	0.4503	0.4503	0.435	0.4426
09/01/2022	0.4426	0.4503	0.435	0.4503
09/04/2022	0.4503	0.4655	0.4426	0.4579
09/05/2022	0.4655	0.4655	0.4503	0.4579
09/06/2022	0.4579	0.4732	0.4503	0.4732
09/07/2022	0.4732	0.4808	0.4655	0.4732
09/08/2022	0.4732	0.4808	0.4655	0.4655
09/11/2022	0.4732	0.4808	0.4655	0.4808
09/12/2022	0.4808	0.4884	0.4732	0.4732
09/13/2022	0.4655	0.4732	0.4579	0.4655
09/14/2022	0.4732	0.5113	0.4655	0.5113
09/15/2022	0.5189	0.5495	0.5113	0.5266
09/18/2022	0.5266	0.5342	0.4808	0.4808
09/19/2022	0.4732	0.4808	0.4503	0.4732
09/20/2022	0.4732	0.4961	0.4579	0.4808
09/21/2022	0.4808	0.4884	0.4655	0.4732
09/22/2022	0.4732	0.4808	0.4503	0.4579
09/25/2022	0.4503	0.4579	0.4503	0.4503
09/26/2022	0.4579	0.4579	0.4426	0.4426
09/27/2022	0.4426	0.4503	0.435	0.4426
09/28/2022	0.4426	0.4426	0.4121	0.4274
09/29/2022	0.4274	0.435	0.4197	0.4274
10/02/2022	0.435	0.4503	0.435	0.4503
10/03/2022	0.4503	0.4503	0.4426	0.4426
10/04/2022	0.4503	0.4503	0.435	0.435
10/05/2022	0.4426	0.4426	0.435	0.4426
10/06/2022	0.4426	0.4426	0.435	0.4426
10/09/2022	0.4426	0.4503	0.435	0.4426
10/10/2022	0.4503	0.4503	0.435	0.4426
10/11/2022	0.4503	0.4503	0.435	0.4426
10/12/2022	0.4426	0.4503	0.435	0.4426
10/13/2022	0.4503	0.4503	0.4426	0.4426
10/16/2022	0.4503	0.4655	0.4426	0.4503
10/17/2022	0.4579	0.4732	0.4503	0.4579
10/18/2022	0.4579	0.4884	0.4579	0.4808
10/19/2022	0.4808	0.5037	0.4732	0.5037
10/20/2022	0.5037	0.5342	0.5037	0.5189
10/23/2022	0.5266	0.5418	0.5189	0.5266
10/24/2022	0.5189	0.5266	0.4961	0.4961
10/25/2022	0.4961	0.5266	0.4961	0.5189
10/26/2022	0.5266	0.5418	0.5189	0.5342
10/27/2022	0.5342	0.5724	0.5266	0.5724
10/30/2022	0.5724	0.5953	0.5571	0.5724
10/31/2022	0.58	0.6258	0.5571	0.6182
11/01/2022	0.6105	0.6716	0.6029	0.6563
11/02/2022	0.6563	0.6716	0.6105	0.6334
11/03/2022	0.6411	0.6487	0.6029	0.6182
11/06/2022	0.6182	0.6258	0.6029	0.6105
11/07/2022	0.6105	0.6411	0.6029	0.6258
11/08/2022	0.6334	0.6411	0.6029	0.6105
11/09/2022	0.6029	0.6182	0.5953	0.6105
11/10/2022	0.6182	0.6258	0.5876	0.5953
11/13/2022	0.5953	0.6411	0.5876	0.6334
11/14/2022	0.6411	0.6411	0.6105	0.6182
11/15/2022	0.6182	0.6334	0.6105	0.6182
11/16/2022	0.6182	0.6411	0.5953	0.6182
11/17/2022	0.6258	0.6563	0.6258	0.6411
11/20/2022	0.6487	0.7021	0.6411	0.7021
11/21/2022	0.7097	0.7174	0.6868	0.6945
11/22/2022	0.6945	0.7326	0.6868	0.7174
11/23/2022	0.725	0.7479	0.7097	0.7326
11/24/2022	0.7326	0.8013	0.725	0.8013
11/27/2022	0.8166	0.8776	0.8013	0.8166
11/28/2022	0.8242	0.8471	0.7479	0.8318
11/29/2022	0.8242	0.8242	0.7937	0.8013
11/30/2022	0.8089	0.8242	0.7937	0.8013
12/01/2022	0.8089	0.8242	0.7937	0.8013
12/04/2022	0.8089	0.8624	0.8089	0.8547
12/05/2022	0.8547	0.87	0.8242	0.8318
12/06/2022	0.8395	0.8776	0.8242	0.8624
12/07/2022	0.8624	0.9005	0.8242	0.87
12/08/2022	0.8776	0.9311	0.8624	0.9158
12/11/2022	0.9234	0.9845	0.9234	0.9692
12/12/2022	0.9768	1.0226	0.9311	0.9616
12/13/2022	0.9616	0.9692	0.8853	0.8929
12/14/2022	0.9082	0.9387	0.87	0.9234
12/15/2022	0.9234	0.9311	0.9005	0.9158
12/18/2022	0.9234	0.9311	0.8929	0.9005
12/19/2022	0.9005	0.9158	0.8776	0.9005
12/20/2022	0.9005	0.9082	0.8776	0.8853
12/21/2022	0.8929	0.9082	0.8776	0.8929
12/22/2022	0.8929	0.9005	0.8776	0.8853
12/25/2022	0.8929	0.8929	0.8776	0.8776
12/26/2022	0.8853	0.8929	0.8242	0.8395
12/27/2022	0.8395	0.8395	0.7708	0.7937
12/28/2022	0.7861	0.8242	0.7784	0.8166
12/29/2022	0.8318	0.8547	0.8166	0.8166

Menu

Create your free account now!

IHLAS: İHLAS HOLDİNG A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHLAS: İHLAS HOLDİNG A.Ş. Historical Data

2022 Historical Chart

Average

Low

High