IHLAS: İHLAS HOLDİNG A.Ş. Historical Data

2023 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 0.7548

CLOSE 0.7525

Low

LOW 0.4961

High

HIGH 1.16

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.8242	0.8547	0.8242	0.8471
01/02/2023	0.8547	0.8624	0.8166	0.8242
01/03/2023	0.8318	0.8471	0.8089	0.8242
01/04/2023	0.8242	0.8318	0.7555	0.7555
01/05/2023	0.7479	0.7861	0.7174	0.7708
01/08/2023	0.7784	0.7937	0.7555	0.7632
01/09/2023	0.7632	0.7708	0.725	0.7326
01/10/2023	0.7326	0.7479	0.6639	0.6639
01/11/2023	0.6792	0.6945	0.6258	0.6792
01/12/2023	0.6868	0.6945	0.6716	0.6945
01/15/2023	0.6945	0.7174	0.6868	0.7174
01/16/2023	0.7174	0.7403	0.7097	0.7174
01/17/2023	0.7174	0.7326	0.7097	0.7174
01/18/2023	0.7174	0.7174	0.6945	0.7021
01/19/2023	0.7021	0.7632	0.7021	0.7479
01/22/2023	0.7555	0.8013	0.7479	0.7479
01/23/2023	0.7555	0.7632	0.7097	0.725
01/24/2023	0.7326	0.7403	0.6868	0.7097
01/25/2023	0.7097	0.7326	0.7021	0.7097
01/26/2023	0.7021	0.7097	0.6639	0.6792
01/29/2023	0.6868	0.6945	0.6792	0.6792
01/30/2023	0.6792	0.6868	0.6563	0.6639
01/31/2023	0.6639	0.6716	0.6105	0.6105
02/01/2023	0.6105	0.6258	0.58	0.6105
02/02/2023	0.6182	0.6487	0.6029	0.6411
02/05/2023	0.6258	0.6411	0.6105	0.6334
02/06/2023	0.6258	0.6334	0.5724	0.58
02/14/2023	0.58	0.6334	0.5647	0.6334
02/15/2023	0.6411	0.6563	0.5876	0.5953
02/16/2023	0.5876	0.6029	0.58	0.58
02/19/2023	0.5876	0.6029	0.58	0.5953
02/20/2023	0.5953	0.6105	0.5876	0.6029
02/21/2023	0.5953	0.6029	0.58	0.5876
02/22/2023	0.5876	0.6105	0.5876	0.5953
02/23/2023	0.6029	0.6029	0.5876	0.5953
02/26/2023	0.5953	0.5953	0.58	0.5876
02/27/2023	0.5953	0.6105	0.5876	0.6105
02/28/2023	0.6105	0.6716	0.6105	0.6716
03/01/2023	0.6868	0.725	0.6487	0.6639
03/02/2023	0.6563	0.6868	0.6334	0.6716
03/05/2023	0.6868	0.6945	0.6563	0.6563
03/06/2023	0.6563	0.6639	0.6487	0.6563
03/07/2023	0.6563	0.6945	0.6563	0.6868
03/08/2023	0.6868	0.7021	0.6792	0.6945
03/09/2023	0.6945	0.725	0.6792	0.6792
03/12/2023	0.6945	0.7097	0.6639	0.6716
03/13/2023	0.6792	0.7021	0.6716	0.6792
03/14/2023	0.6792	0.6868	0.6411	0.6487
03/15/2023	0.6487	0.6945	0.6487	0.6716
03/16/2023	0.6792	0.7021	0.6792	0.6792
03/19/2023	0.6792	0.6868	0.6487	0.6487
03/20/2023	0.6563	0.6563	0.6258	0.6411
03/21/2023	0.6487	0.6563	0.6334	0.6411
03/22/2023	0.6411	0.6487	0.6334	0.6334
03/23/2023	0.6411	0.6563	0.6334	0.6487
03/26/2023	0.6487	0.6563	0.6334	0.6487
03/27/2023	0.6487	0.6487	0.6105	0.6105
03/28/2023	0.6182	0.6258	0.6029	0.6105
03/29/2023	0.6182	0.6258	0.6029	0.6105
03/30/2023	0.6105	0.6182	0.5953	0.6029
04/02/2023	0.6029	0.6105	0.58	0.5953
04/03/2023	0.5953	0.6105	0.5876	0.6105
04/04/2023	0.6105	0.6182	0.5953	0.5953
04/05/2023	0.6029	0.6182	0.5953	0.6029
04/06/2023	0.6029	0.6105	0.5953	0.6105
04/09/2023	0.6105	0.6411	0.6105	0.6334
04/10/2023	0.6334	0.6411	0.6258	0.6258
04/11/2023	0.6334	0.6411	0.6182	0.6258
04/12/2023	0.6258	0.6792	0.6182	0.6716
04/13/2023	0.6792	0.6945	0.6487	0.6563
04/16/2023	0.6563	0.6639	0.6258	0.6334
04/17/2023	0.6334	0.6411	0.6182	0.6182
04/18/2023	0.6182	0.6334	0.6105	0.6258
04/19/2023	0.6258	0.6258	0.6105	0.6105
04/23/2023	0.6105	0.6487	0.6105	0.6411
04/24/2023	0.6411	0.6563	0.6258	0.6258
04/25/2023	0.6258	0.6334	0.6029	0.6029
04/26/2023	0.6029	0.6182	0.5953	0.6105
04/27/2023	0.6105	0.6182	0.58	0.58
05/01/2023	0.58	0.5876	0.5418	0.5418
05/02/2023	0.5418	0.5495	0.4961	0.5189
05/03/2023	0.5189	0.5418	0.5113	0.5342
05/04/2023	0.5342	0.5418	0.5189	0.5266
05/07/2023	0.5342	0.5495	0.5266	0.5495
05/08/2023	0.5495	0.5571	0.5418	0.5418
05/09/2023	0.5418	0.5495	0.5266	0.5266
05/10/2023	0.5342	0.5571	0.5266	0.5571
05/11/2023	0.5571	0.5647	0.5418	0.5495
05/14/2023	0.5418	0.58	0.5266	0.5571
05/15/2023	0.5571	0.5647	0.5495	0.5571
05/16/2023	0.5647	0.58	0.5571	0.5724
05/17/2023	0.5724	0.58	0.5495	0.5571
05/21/2023	0.5647	0.5724	0.5495	0.5571
05/22/2023	0.5571	0.5647	0.5495	0.5571
05/23/2023	0.5571	0.58	0.5571	0.5724
05/24/2023	0.58	0.58	0.5647	0.5724
05/25/2023	0.58	0.6029	0.5724	0.5953
05/28/2023	0.6105	0.6411	0.6029	0.6334
05/29/2023	0.6411	0.6487	0.6258	0.6411
05/30/2023	0.6411	0.6411	0.6258	0.6258
05/31/2023	0.6258	0.6411	0.6258	0.6334
06/01/2023	0.6334	0.6487	0.6334	0.6411
06/04/2023	0.6487	0.6639	0.6411	0.6563
06/05/2023	0.6563	0.6868	0.6563	0.6868
06/06/2023	0.6868	0.7021	0.6716	0.7021
06/07/2023	0.7021	0.7326	0.6716	0.6868
06/08/2023	0.6868	0.6945	0.6563	0.6639
06/11/2023	0.6639	0.6792	0.6563	0.6563
06/12/2023	0.6563	0.6639	0.6334	0.6334
06/13/2023	0.6334	0.6411	0.6182	0.6258
06/14/2023	0.6258	0.6334	0.6258	0.6258
06/15/2023	0.6334	0.6487	0.6334	0.6411
06/18/2023	0.6411	0.6487	0.6182	0.6182
06/19/2023	0.6182	0.6258	0.6105	0.6105
06/20/2023	0.6182	0.6258	0.6029	0.6029
06/21/2023	0.6105	0.6258	0.6029	0.6182
06/22/2023	0.6258	0.6411	0.6258	0.6411
06/25/2023	0.6411	0.6639	0.6411	0.6563
06/26/2023	0.6563	0.6639	0.6487	0.6639
07/02/2023	0.6639	0.6945	0.6639	0.6868
07/03/2023	0.6945	0.7021	0.6792	0.7021
07/04/2023	0.7021	0.7632	0.7021	0.7479
07/05/2023	0.7479	0.7861	0.7326	0.7784
07/06/2023	0.7708	0.7861	0.7632	0.7784
07/09/2023	0.7784	0.8166	0.7708	0.8013
07/10/2023	0.8166	0.8242	0.7861	0.8013
07/11/2023	0.8013	0.8013	0.7784	0.7784
07/12/2023	0.7861	0.7861	0.7479	0.7479
07/13/2023	0.7479	0.7555	0.725	0.7326
07/16/2023	0.7326	0.7479	0.725	0.7479
07/17/2023	0.7479	0.7479	0.7174	0.7174
07/18/2023	0.7174	0.7326	0.7097	0.725
07/19/2023	0.7326	0.7479	0.725	0.7403
07/20/2023	0.7403	0.8013	0.7326	0.7861
07/23/2023	0.7937	0.8318	0.7861	0.8166
07/24/2023	0.8166	0.8242	0.7708	0.7861
07/25/2023	0.7784	0.8089	0.7708	0.8013
07/26/2023	0.8013	0.8395	0.8013	0.8242
07/27/2023	0.8318	0.8395	0.8013	0.8089
07/30/2023	0.8166	0.8395	0.8089	0.8242
07/31/2023	0.8242	0.8547	0.8166	0.8471
08/01/2023	0.8471	0.87	0.8242	0.8318
08/02/2023	0.8318	0.8395	0.8166	0.8242
08/03/2023	0.8318	0.8395	0.8166	0.8166
08/06/2023	0.8166	0.8318	0.8089	0.8166
08/07/2023	0.8166	0.8471	0.8089	0.8242
08/08/2023	0.8318	0.8395	0.8166	0.8318
08/09/2023	0.8318	0.8547	0.8013	0.8089
08/10/2023	0.8013	0.8166	0.7784	0.8013
08/13/2023	0.8089	0.8395	0.8089	0.8318
08/14/2023	0.8395	0.8471	0.8089	0.8166
08/15/2023	0.8089	0.8318	0.8013	0.8242
08/16/2023	0.8318	0.8929	0.8242	0.8853
08/17/2023	0.8853	0.8929	0.8242	0.8395
08/20/2023	0.8395	0.8776	0.8242	0.87
08/21/2023	0.8624	0.8929	0.8471	0.8547
08/22/2023	0.8547	0.8624	0.8395	0.8471
08/23/2023	0.8471	0.8547	0.8089	0.8166
08/24/2023	0.8242	0.8242	0.7937	0.8089
08/27/2023	0.8166	0.8318	0.8166	0.8166
08/28/2023	0.8242	0.8318	0.8089	0.8089
08/30/2023	0.8089	0.8471	0.8089	0.8318
08/31/2023	0.8395	0.87	0.8318	0.8547
09/03/2023	0.8624	0.87	0.8395	0.8471
09/04/2023	0.8471	0.8624	0.8318	0.8547
09/05/2023	0.8624	0.8776	0.8395	0.8547
09/06/2023	0.8624	0.8624	0.8395	0.8547
09/07/2023	0.8547	0.8547	0.8395	0.8395
09/10/2023	0.8471	0.87	0.8395	0.8547
09/11/2023	0.8624	0.8624	0.8318	0.8395
09/12/2023	0.8395	0.8547	0.8242	0.8318
09/13/2023	0.8318	0.8395	0.7937	0.8166
09/14/2023	0.8242	0.8242	0.7937	0.8089
09/17/2023	0.8089	0.8166	0.7784	0.7784
09/18/2023	0.7784	0.7937	0.7708	0.7861
09/19/2023	0.7861	0.8089	0.7784	0.7937
09/20/2023	0.7937	0.8242	0.7784	0.8166
09/21/2023	0.8166	0.8853	0.8089	0.8776
09/24/2023	0.8853	0.9616	0.8776	0.9539
09/25/2023	0.9539	0.9768	0.9082	0.9082
09/26/2023	0.9082	0.9158	0.8853	0.9082
09/27/2023	0.9082	0.9768	0.9005	0.9463
09/28/2023	0.9463	0.9539	0.9082	0.9234
10/01/2023	0.9311	0.9539	0.9234	0.9387
10/02/2023	0.9387	0.9692	0.9311	0.9463
10/03/2023	0.9463	0.9997	0.9387	0.9845
10/04/2023	0.9997	1.015	0.9539	0.9921
10/05/2023	0.9845	1.0608	0.9692	1.0532
10/08/2023	1.0303	1.0684	0.9539	0.9539
10/09/2023	0.9692	0.9921	0.9539	0.9845
10/10/2023	0.9921	0.9997	0.9234	0.9387
10/11/2023	0.9463	0.9616	0.8624	0.8929
10/12/2023	0.8929	0.9005	0.8624	0.8624
10/15/2023	0.8776	0.8853	0.8166	0.8395
10/16/2023	0.8471	0.8929	0.8471	0.8853
10/17/2023	0.8624	0.8776	0.8395	0.8471
10/18/2023	0.8471	0.87	0.8318	0.8318
10/19/2023	0.8166	0.8242	0.7861	0.7937
10/22/2023	0.8089	0.8242	0.7784	0.8166
10/23/2023	0.8166	0.8547	0.8089	0.8547
10/24/2023	0.8547	0.87	0.7861	0.7861
10/25/2023	0.8013	0.8166	0.7708	0.8166
10/26/2023	0.8089	0.8166	0.7861	0.8166
10/29/2023	0.8089	0.8318	0.8089	0.8242
10/30/2023	0.8318	0.8318	0.7937	0.8013
10/31/2023	0.8013	0.8166	0.7784	0.8013
11/01/2023	0.8089	0.8242	0.7937	0.8089
11/02/2023	0.8166	0.8318	0.8013	0.8242
11/05/2023	0.8318	0.8471	0.8242	0.8318
11/06/2023	0.8318	0.8395	0.8242	0.8395
11/07/2023	0.8395	0.8929	0.8242	0.8853
11/08/2023	0.8776	0.9311	0.87	0.9005
11/09/2023	0.8929	0.9768	0.8776	0.9539
11/12/2023	0.9539	1.0455	0.9463	1.0455
11/13/2023	1.0455	1.1447	1.015	1.1218
11/14/2023	1.1295	1.16	1.0761	1.1142
11/15/2023	1.1142	1.16	1.1066	1.1295
11/16/2023	1.1295	1.1524	1.0761	1.0913
11/19/2023	1.0913	1.0989	1.0303	1.0379
11/20/2023	1.0379	1.0837	1.015	1.0532
11/21/2023	1.0532	1.0684	1.0303	1.0379
11/22/2023	1.0379	1.0684	0.9997	1.015
11/23/2023	1.015	1.0226	0.9616	0.9768
11/26/2023	0.9768	0.9997	0.9616	0.9845
11/27/2023	0.9768	0.9921	0.9387	0.9768
11/28/2023	0.9768	0.9845	0.9311	0.9311
11/29/2023	0.9311	0.9463	0.9082	0.9158
11/30/2023	0.9234	0.9463	0.9082	0.9234
12/03/2023	0.9311	0.9387	0.9082	0.9082
12/04/2023	0.9158	0.9539	0.9082	0.9311
12/05/2023	0.9311	0.9616	0.8853	0.8929
12/06/2023	0.9005	0.9005	0.8547	0.8853
12/07/2023	0.8853	0.9005	0.8853	0.8929
12/10/2023	0.8929	0.9082	0.8547	0.8547
12/11/2023	0.8547	0.87	0.8471	0.8624
12/12/2023	0.8624	0.8624	0.8318	0.8318
12/13/2023	0.8395	0.8547	0.8318	0.8547
12/14/2023	0.8547	0.8624	0.8471	0.8547
12/17/2023	0.8547	0.8624	0.8166	0.8166
12/18/2023	0.8166	0.8395	0.8013	0.8318
12/19/2023	0.8318	0.8471	0.8242	0.8395
12/20/2023	0.8395	0.8395	0.8089	0.8242
12/21/2023	0.8242	0.8242	0.7784	0.7784
12/24/2023	0.7784	0.7861	0.725	0.7326
12/25/2023	0.7479	0.7555	0.7174	0.7479
12/26/2023	0.7479	0.7555	0.7326	0.7326
12/27/2023	0.7403	0.7555	0.7326	0.7479
12/28/2023	0.7479	0.7708	0.7479	0.7632

Menu

Create your free account now!

IHLAS: İHLAS HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHLAS: İHLAS HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High