IHLGM
İHLAS GAYRİMENKUL PROJE GELİŞTİRME VE TİCARET A.Ş.
15:10:00
1.85 ₺
0.000 (%0.00)
Previous Close: 1.85·
Volatility: 1.080
Day Low₺1.84
Day High₺1.86
Market Data
Spot Rate
B:1.84
A:1.85
Week over week (WoW)
+1.65%
Month over month (MoM)
-7.96%
Year to date (YTD)
-9.76%
Year over year (YoY)
-11.90%
IHLGM: İHLAS GAYRİMENKUL PROJE GELİŞTİRME VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1272
CLOSE 1.1205
Low
LOW 0.6678
High
HIGH 1.7807
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.5197 | 1.5965 | 1.4813 | 1.5428 |
| 01/02/2018 | 1.5504 | 1.5658 | 1.489 | 1.5043 |
| 01/03/2018 | 1.5043 | 1.5658 | 1.5043 | 1.5197 |
| 01/04/2018 | 1.5428 | 1.5658 | 1.5274 | 1.5274 |
| 01/07/2018 | 1.5428 | 1.5504 | 1.5197 | 1.5197 |
| 01/08/2018 | 1.5274 | 1.5965 | 1.5043 | 1.5581 |
| 01/09/2018 | 1.5581 | 1.5735 | 1.4813 | 1.489 |
| 01/10/2018 | 1.5043 | 1.5428 | 1.4736 | 1.5043 |
| 01/11/2018 | 1.5121 | 1.5274 | 1.489 | 1.489 |
| 01/14/2018 | 1.489 | 1.5811 | 1.3892 | 1.4122 |
| 01/15/2018 | 1.4122 | 1.4583 | 1.3432 | 1.4583 |
| 01/16/2018 | 1.466 | 1.5121 | 1.4429 | 1.4967 |
| 01/17/2018 | 1.5121 | 1.5581 | 1.489 | 1.5504 |
| 01/18/2018 | 1.5658 | 1.6194 | 1.535 | 1.5428 |
| 01/21/2018 | 1.5811 | 1.6579 | 1.5428 | 1.6502 |
| 01/22/2018 | 1.6272 | 1.7423 | 1.6194 | 1.7039 |
| 01/23/2018 | 1.7116 | 1.773 | 1.6886 | 1.7346 |
| 01/24/2018 | 1.7576 | 1.7807 | 1.6502 | 1.6732 |
| 01/25/2018 | 1.6962 | 1.7193 | 1.6272 | 1.6579 |
| 01/28/2018 | 1.6655 | 1.7039 | 1.6348 | 1.6886 |
| 01/29/2018 | 1.6732 | 1.7346 | 1.6655 | 1.6809 |
| 01/30/2018 | 1.7039 | 1.7269 | 1.6809 | 1.6886 |
| 01/31/2018 | 1.7039 | 1.7269 | 1.6502 | 1.6732 |
| 02/01/2018 | 1.6809 | 1.6886 | 1.6425 | 1.6579 |
| 02/04/2018 | 1.6579 | 1.6886 | 1.6272 | 1.6732 |
| 02/05/2018 | 1.5887 | 1.6425 | 1.5658 | 1.6272 |
| 02/06/2018 | 1.6425 | 1.6502 | 1.6041 | 1.6041 |
| 02/07/2018 | 1.6118 | 1.6194 | 1.5121 | 1.5197 |
| 02/08/2018 | 1.489 | 1.5043 | 1.466 | 1.489 |
| 02/11/2018 | 1.5197 | 1.5274 | 1.489 | 1.489 |
| 02/12/2018 | 1.489 | 1.5121 | 1.4122 | 1.4122 |
| 02/13/2018 | 1.4353 | 1.4429 | 1.3739 | 1.3892 |
| 02/14/2018 | 1.4122 | 1.4583 | 1.3969 | 1.4506 |
| 02/15/2018 | 1.466 | 1.489 | 1.4353 | 1.4506 |
| 02/18/2018 | 1.466 | 1.4736 | 1.3892 | 1.3969 |
| 02/19/2018 | 1.4046 | 1.4122 | 1.2971 | 1.2971 |
| 02/20/2018 | 1.3355 | 1.3739 | 1.3125 | 1.3509 |
| 02/21/2018 | 1.3432 | 1.3662 | 1.3278 | 1.3432 |
| 02/22/2018 | 1.3509 | 1.3892 | 1.3432 | 1.3509 |
| 02/25/2018 | 1.3662 | 1.3816 | 1.3432 | 1.3509 |
| 02/26/2018 | 1.3509 | 1.3585 | 1.3278 | 1.3278 |
| 02/27/2018 | 1.3202 | 1.3355 | 1.3125 | 1.3202 |
| 02/28/2018 | 1.3202 | 1.3355 | 1.2971 | 1.3048 |
| 03/01/2018 | 1.3048 | 1.3048 | 1.2588 | 1.2741 |
| 03/04/2018 | 1.2817 | 1.3432 | 1.2588 | 1.3125 |
| 03/05/2018 | 1.3202 | 1.3278 | 1.2895 | 1.2971 |
| 03/06/2018 | 1.2895 | 1.3125 | 1.2817 | 1.2895 |
| 03/07/2018 | 1.2971 | 1.2971 | 1.2664 | 1.2664 |
| 03/08/2018 | 1.2741 | 1.4736 | 1.2664 | 1.4353 |
| 03/11/2018 | 1.4429 | 1.466 | 1.4046 | 1.4199 |
| 03/12/2018 | 1.4046 | 1.4046 | 1.3432 | 1.3585 |
| 03/13/2018 | 1.3585 | 1.4506 | 1.3509 | 1.3816 |
| 03/14/2018 | 1.3892 | 1.3969 | 1.3662 | 1.3662 |
| 03/15/2018 | 1.3739 | 1.3892 | 1.3509 | 1.3585 |
| 03/18/2018 | 1.3585 | 1.4429 | 1.3432 | 1.4122 |
| 03/19/2018 | 1.4199 | 1.4429 | 1.3969 | 1.3969 |
| 03/20/2018 | 1.4122 | 1.4506 | 1.4046 | 1.4122 |
| 03/21/2018 | 1.4199 | 1.4353 | 1.3585 | 1.3662 |
| 03/22/2018 | 1.3432 | 1.3739 | 1.3278 | 1.3585 |
| 03/25/2018 | 1.3739 | 1.3892 | 1.3432 | 1.3432 |
| 03/26/2018 | 1.3585 | 1.4813 | 1.3432 | 1.3662 |
| 03/27/2018 | 1.3662 | 1.3892 | 1.3202 | 1.3355 |
| 03/28/2018 | 1.3509 | 1.4046 | 1.3432 | 1.3739 |
| 03/29/2018 | 1.3892 | 1.4046 | 1.3202 | 1.3432 |
| 04/01/2018 | 1.3509 | 1.3585 | 1.3355 | 1.3355 |
| 04/02/2018 | 1.3355 | 1.3739 | 1.3278 | 1.3432 |
| 04/03/2018 | 1.3509 | 1.3585 | 1.3202 | 1.3432 |
| 04/04/2018 | 1.3509 | 1.3739 | 1.3278 | 1.3278 |
| 04/05/2018 | 1.3278 | 1.3432 | 1.3202 | 1.3202 |
| 04/08/2018 | 1.3355 | 1.3509 | 1.2741 | 1.2971 |
| 04/09/2018 | 1.3048 | 1.3125 | 1.182 | 1.2203 |
| 04/10/2018 | 1.1973 | 1.2281 | 1.0822 | 1.159 |
| 04/11/2018 | 1.159 | 1.182 | 1.1206 | 1.159 |
| 04/12/2018 | 1.1666 | 1.1744 | 1.1436 | 1.1513 |
| 04/15/2018 | 1.1666 | 1.2203 | 1.159 | 1.1973 |
| 04/16/2018 | 1.2127 | 1.2434 | 1.1513 | 1.1666 |
| 04/17/2018 | 1.1666 | 1.2203 | 1.0976 | 1.2203 |
| 04/18/2018 | 1.2203 | 1.2281 | 1.1897 | 1.2127 |
| 04/19/2018 | 1.205 | 1.2588 | 1.1897 | 1.2203 |
| 04/23/2018 | 1.2203 | 1.251 | 1.2127 | 1.2203 |
| 04/24/2018 | 1.2357 | 1.2588 | 1.182 | 1.1897 |
| 04/25/2018 | 1.205 | 1.2127 | 1.159 | 1.1744 |
| 04/26/2018 | 1.182 | 1.182 | 1.1513 | 1.1666 |
| 04/29/2018 | 1.1744 | 1.1897 | 1.1129 | 1.1283 |
| 05/01/2018 | 1.1283 | 1.1359 | 1.0362 | 1.0745 |
| 05/02/2018 | 1.0745 | 1.0822 | 1.0208 | 1.0285 |
| 05/03/2018 | 1.0362 | 1.0438 | 0.9901 | 1.0131 |
| 05/06/2018 | 1.0055 | 1.0592 | 0.9977 | 0.9977 |
| 05/07/2018 | 1.0055 | 1.0131 | 0.9211 | 0.9211 |
| 05/08/2018 | 0.9057 | 0.944 | 0.8059 | 0.9211 |
| 05/09/2018 | 0.9364 | 0.9518 | 0.875 | 0.9287 |
| 05/10/2018 | 0.9211 | 0.9364 | 0.8904 | 0.9057 |
| 05/13/2018 | 0.9057 | 0.9518 | 0.8904 | 0.9211 |
| 05/14/2018 | 0.9057 | 0.9133 | 0.8826 | 0.898 |
| 05/15/2018 | 0.9057 | 0.9133 | 0.8904 | 0.898 |
| 05/16/2018 | 0.9057 | 0.9133 | 0.8904 | 0.898 |
| 05/17/2018 | 0.8904 | 0.9057 | 0.8904 | 0.8904 |
| 05/20/2018 | 0.898 | 0.9518 | 0.8826 | 0.898 |
| 05/21/2018 | 0.9057 | 0.9287 | 0.898 | 0.9057 |
| 05/22/2018 | 0.898 | 0.9133 | 0.8596 | 0.875 |
| 05/23/2018 | 0.898 | 0.9057 | 0.8289 | 0.8289 |
| 05/24/2018 | 0.8366 | 0.8519 | 0.8136 | 0.8366 |
| 05/27/2018 | 0.8596 | 0.9057 | 0.8443 | 0.8826 |
| 05/28/2018 | 0.8826 | 0.8904 | 0.8596 | 0.8673 |
| 05/29/2018 | 0.8673 | 0.8904 | 0.8596 | 0.875 |
| 05/30/2018 | 0.875 | 0.8904 | 0.8366 | 0.8673 |
| 05/31/2018 | 0.8673 | 0.875 | 0.8136 | 0.8366 |
| 06/03/2018 | 0.8366 | 0.8596 | 0.8366 | 0.8366 |
| 06/04/2018 | 0.8443 | 0.8519 | 0.8289 | 0.8289 |
| 06/05/2018 | 0.8289 | 0.8366 | 0.8059 | 0.8212 |
| 06/06/2018 | 0.8289 | 0.8366 | 0.8059 | 0.8366 |
| 06/07/2018 | 0.8366 | 0.8366 | 0.7982 | 0.7982 |
| 06/10/2018 | 0.7982 | 0.8059 | 0.7445 | 0.7599 |
| 06/11/2018 | 0.7522 | 0.7675 | 0.7368 | 0.7445 |
| 06/12/2018 | 0.7368 | 0.7445 | 0.6985 | 0.7061 |
| 06/13/2018 | 0.6908 | 0.7061 | 0.6831 | 0.6908 |
| 06/17/2018 | 0.6985 | 0.7138 | 0.6831 | 0.6831 |
| 06/18/2018 | 0.6754 | 0.7445 | 0.6678 | 0.7215 |
| 06/19/2018 | 0.7215 | 0.7368 | 0.7061 | 0.7061 |
| 06/20/2018 | 0.7061 | 0.7292 | 0.7061 | 0.7138 |
| 06/21/2018 | 0.7215 | 0.7368 | 0.7061 | 0.7215 |
| 06/24/2018 | 0.8136 | 0.8596 | 0.7906 | 0.8596 |
| 06/25/2018 | 0.8904 | 1.0285 | 0.8596 | 1.0285 |
| 06/26/2018 | 1.0438 | 1.1666 | 1.0438 | 1.1359 |
| 06/27/2018 | 1.1283 | 1.1436 | 1.0822 | 1.0976 |
| 06/28/2018 | 1.1052 | 1.1359 | 1.0592 | 1.0745 |
| 07/01/2018 | 1.0745 | 1.1206 | 1.0745 | 1.0822 |
| 07/02/2018 | 1.0899 | 1.0976 | 1.0745 | 1.0745 |
| 07/03/2018 | 1.0822 | 1.0899 | 1.0362 | 1.0438 |
| 07/04/2018 | 1.0438 | 1.2357 | 1.0438 | 1.2127 |
| 07/05/2018 | 1.2281 | 1.2357 | 1.1436 | 1.182 |
| 07/08/2018 | 1.182 | 1.3125 | 1.182 | 1.251 |
| 07/09/2018 | 1.159 | 1.251 | 1.159 | 1.1897 |
| 07/10/2018 | 1.182 | 1.182 | 1.0208 | 1.0438 |
| 07/11/2018 | 1.0515 | 1.1436 | 1.0285 | 1.0976 |
| 07/12/2018 | 1.1129 | 1.1359 | 1.0899 | 1.1052 |
| 07/15/2018 | 1.1129 | 1.1283 | 1.0745 | 1.0822 |
| 07/16/2018 | 1.0822 | 1.182 | 1.0669 | 1.1436 |
| 07/17/2018 | 1.159 | 1.2203 | 1.1359 | 1.1897 |
| 07/18/2018 | 1.1973 | 1.205 | 1.159 | 1.159 |
| 07/19/2018 | 1.1666 | 1.182 | 1.1436 | 1.159 |
| 07/22/2018 | 1.1744 | 1.2127 | 1.159 | 1.205 |
| 07/23/2018 | 1.1973 | 1.205 | 1.0822 | 1.1283 |
| 07/24/2018 | 1.1513 | 1.1897 | 1.1129 | 1.1744 |
| 07/25/2018 | 1.1744 | 1.2127 | 1.1359 | 1.1436 |
| 07/26/2018 | 1.1436 | 1.1666 | 1.1206 | 1.1436 |
| 07/29/2018 | 1.1436 | 1.1744 | 1.1359 | 1.1359 |
| 07/30/2018 | 1.1436 | 1.1973 | 1.1129 | 1.1513 |
| 07/31/2018 | 1.1513 | 1.159 | 1.1283 | 1.1283 |
| 08/01/2018 | 1.0745 | 1.1052 | 1.0515 | 1.0669 |
| 08/02/2018 | 1.0745 | 1.205 | 1.0745 | 1.1513 |
| 08/05/2018 | 1.1513 | 1.1666 | 1.1129 | 1.1206 |
| 08/06/2018 | 1.1206 | 1.1513 | 1.0976 | 1.1283 |
| 08/07/2018 | 1.1359 | 1.1513 | 1.1206 | 1.1206 |
| 08/08/2018 | 1.1052 | 1.1359 | 1.0899 | 1.0976 |
| 08/09/2018 | 1.0669 | 1.1052 | 0.8826 | 1.0208 |
| 08/12/2018 | 0.9825 | 0.9901 | 0.875 | 0.898 |
| 08/13/2018 | 0.9364 | 0.9671 | 0.9211 | 0.9364 |
| 08/14/2018 | 0.944 | 0.9594 | 0.898 | 0.898 |
| 08/15/2018 | 0.9211 | 0.944 | 0.9057 | 0.9057 |
| 08/16/2018 | 0.9057 | 0.9133 | 0.8519 | 0.875 |
| 08/19/2018 | 0.875 | 0.8904 | 0.8673 | 0.8826 |
| 08/26/2018 | 0.8826 | 0.9287 | 0.8826 | 0.898 |
| 08/27/2018 | 0.9057 | 1.0055 | 0.898 | 0.9748 |
| 08/28/2018 | 0.9594 | 1.0285 | 0.9518 | 0.9748 |
| 08/30/2018 | 0.9671 | 0.9748 | 0.944 | 0.9594 |
| 09/02/2018 | 0.9518 | 1.0131 | 0.944 | 0.9748 |
| 09/03/2018 | 0.9825 | 0.9901 | 0.9518 | 0.9671 |
| 09/04/2018 | 0.9594 | 0.9748 | 0.944 | 0.9594 |
| 09/05/2018 | 0.9594 | 0.9748 | 0.9594 | 0.9594 |
| 09/06/2018 | 0.9671 | 0.9748 | 0.944 | 0.9518 |
| 09/09/2018 | 0.9518 | 0.9594 | 0.9211 | 0.9211 |
| 09/10/2018 | 0.9211 | 0.9748 | 0.9057 | 0.9364 |
| 09/11/2018 | 0.944 | 0.9671 | 0.9364 | 0.944 |
| 09/12/2018 | 0.944 | 0.9671 | 0.9211 | 0.9594 |
| 09/13/2018 | 0.9594 | 0.9748 | 0.944 | 0.944 |
| 09/16/2018 | 0.9594 | 1.1283 | 0.9594 | 1.1283 |
| 09/17/2018 | 1.1436 | 1.182 | 1.0745 | 1.0745 |
| 09/18/2018 | 1.0745 | 1.1052 | 1.0669 | 1.0822 |
| 09/19/2018 | 1.0899 | 1.1283 | 1.0055 | 1.0285 |
| 09/20/2018 | 1.0362 | 1.0515 | 1.0131 | 1.0285 |
| 09/23/2018 | 1.0362 | 1.0822 | 1.0285 | 1.0438 |
| 09/24/2018 | 1.0515 | 1.0899 | 1.0131 | 1.0285 |
| 09/25/2018 | 1.0362 | 1.0438 | 1.0055 | 1.0131 |
| 09/26/2018 | 1.0131 | 1.0362 | 1.0055 | 1.0208 |
| 09/27/2018 | 1.0669 | 1.1052 | 1.0362 | 1.0438 |
| 09/30/2018 | 1.0515 | 1.0745 | 1.0208 | 1.0285 |
| 10/01/2018 | 1.0285 | 1.0515 | 1.0208 | 1.0208 |
| 10/02/2018 | 1.0285 | 1.0669 | 1.0208 | 1.0362 |
| 10/03/2018 | 1.0438 | 1.0515 | 0.9825 | 0.9825 |
| 10/04/2018 | 0.9901 | 1.0055 | 0.944 | 0.9825 |
| 10/07/2018 | 0.9748 | 1.0362 | 0.9671 | 1.0131 |
| 10/08/2018 | 1.0131 | 1.0208 | 0.9825 | 0.9901 |
| 10/09/2018 | 0.9901 | 1.0055 | 0.9594 | 0.9671 |
| 10/10/2018 | 0.9518 | 0.9748 | 0.9364 | 0.9518 |
| 10/11/2018 | 0.9671 | 0.9825 | 0.9364 | 0.9748 |
| 10/14/2018 | 1.0362 | 1.0976 | 1.0285 | 1.0592 |
| 10/15/2018 | 1.0592 | 1.0592 | 1.0131 | 1.0208 |
| 10/16/2018 | 1.0285 | 1.0362 | 1.0055 | 1.0208 |
| 10/17/2018 | 1.0208 | 1.0285 | 0.9825 | 0.9977 |
| 10/18/2018 | 0.9977 | 1.0362 | 0.9748 | 0.9977 |
| 10/21/2018 | 1.0131 | 1.0285 | 0.9594 | 0.9671 |
| 10/22/2018 | 0.9518 | 0.9594 | 0.9057 | 0.9364 |
| 10/23/2018 | 0.944 | 0.9825 | 0.9211 | 0.9364 |
| 10/24/2018 | 0.9211 | 0.9518 | 0.9211 | 0.944 |
| 10/25/2018 | 0.944 | 1.0055 | 0.9211 | 0.944 |
| 10/29/2018 | 0.9518 | 0.9518 | 0.9133 | 0.9364 |
| 10/30/2018 | 0.9364 | 0.9977 | 0.9211 | 0.9594 |
| 10/31/2018 | 0.9594 | 0.9748 | 0.944 | 0.9594 |
| 11/01/2018 | 0.9671 | 0.9901 | 0.9518 | 0.9671 |
| 11/04/2018 | 0.9671 | 0.9901 | 0.9594 | 0.9748 |
| 11/05/2018 | 0.9825 | 0.9901 | 0.9594 | 0.9594 |
| 11/06/2018 | 0.9671 | 0.9977 | 0.9594 | 0.9671 |
| 11/07/2018 | 0.9748 | 0.9825 | 0.944 | 0.944 |
| 11/08/2018 | 0.944 | 0.9518 | 0.9211 | 0.944 |
| 11/11/2018 | 0.9518 | 0.9518 | 0.9211 | 0.9211 |
| 11/12/2018 | 0.9211 | 0.9748 | 0.9211 | 0.944 |
| 11/13/2018 | 0.944 | 0.9671 | 0.9287 | 0.9518 |
| 11/14/2018 | 0.9518 | 1.0822 | 0.944 | 0.9594 |
| 11/15/2018 | 0.9671 | 1.0131 | 0.9594 | 0.9977 |
| 11/18/2018 | 1.0438 | 1.0592 | 1.0055 | 1.0208 |
| 11/19/2018 | 1.0208 | 1.0208 | 0.9594 | 0.9594 |
| 11/20/2018 | 0.9671 | 0.9901 | 0.9518 | 0.9748 |
| 11/21/2018 | 0.9748 | 0.9748 | 0.9518 | 0.9594 |
| 11/22/2018 | 0.9594 | 0.9901 | 0.9594 | 0.9748 |
| 11/25/2018 | 0.9825 | 0.9901 | 0.9671 | 0.9748 |
| 11/26/2018 | 0.9825 | 0.9825 | 0.9671 | 0.9671 |
| 11/27/2018 | 0.9748 | 1.0208 | 0.9671 | 1.0131 |
| 11/28/2018 | 1.0208 | 1.0669 | 1.0131 | 1.0131 |
| 11/29/2018 | 1.0131 | 1.0131 | 0.9825 | 0.9977 |
| 12/02/2018 | 1.0208 | 1.0285 | 0.9825 | 0.9825 |
| 12/03/2018 | 0.9825 | 1.0285 | 0.9748 | 0.9901 |
| 12/04/2018 | 0.9825 | 0.9977 | 0.9748 | 0.9977 |
| 12/05/2018 | 0.9901 | 1.0208 | 0.9748 | 0.9825 |
| 12/06/2018 | 0.9977 | 1.0055 | 0.9748 | 0.9977 |
| 12/09/2018 | 0.9977 | 1.0285 | 0.9901 | 1.0131 |
| 12/10/2018 | 1.0208 | 1.0515 | 0.9901 | 1.0362 |
| 12/11/2018 | 1.0362 | 1.0592 | 0.9671 | 0.9901 |
| 12/12/2018 | 0.9977 | 1.0208 | 0.9671 | 0.9825 |
| 12/13/2018 | 0.9825 | 0.9825 | 0.9287 | 0.944 |
| 12/16/2018 | 0.9518 | 0.9748 | 0.944 | 0.9594 |
| 12/17/2018 | 0.9594 | 0.9748 | 0.9518 | 0.9671 |
| 12/18/2018 | 0.9671 | 0.9977 | 0.9594 | 0.9825 |
| 12/19/2018 | 0.9748 | 0.9901 | 0.9594 | 0.9901 |
| 12/20/2018 | 0.9901 | 1.0055 | 0.9671 | 0.9901 |
| 12/23/2018 | 0.9901 | 0.9901 | 0.9748 | 0.9748 |
| 12/24/2018 | 0.9671 | 0.9901 | 0.9671 | 0.9671 |
| 12/25/2018 | 0.9748 | 0.9825 | 0.9518 | 0.9518 |
| 12/26/2018 | 0.9671 | 0.9825 | 0.9364 | 0.9518 |
| 12/27/2018 | 0.8904 | 0.8904 | 0.8059 | 0.8059 |
| 12/30/2018 | 0.8059 | 0.8366 | 0.7906 | 0.8059 |