IHLGM
İHLAS GAYRİMENKUL PROJE GELİŞTİRME VE TİCARET A.Ş.
—
1.7 ₺
-0.010 (%-0.58)
Önceki Kapanış: 1.71
Düşük₺1.7
Yüksek₺1.73
Piyasa Verileri
Spot Piyasa
A:1.7
S:1.71
IHLGM: İHLAS GAYRİMENKUL PROJE GELİŞTİRME VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,322
KAPANIŞ 1,3165
En Düşük
DÜŞÜK 0,9211
En Yüksek
YÜKSEK 1,932
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 1,2076 | 1,2859 | 1,0051 | 1,0051 |
| 03.08.2017 | 0,9986 | 1,0705 | 0,966 | 1,0444 |
| 06.08.2017 | 1,0966 | 1,2532 | 1,0835 | 1,2532 |
| 07.08.2017 | 1,3119 | 1,4881 | 1,2924 | 1,4816 |
| 08.08.2017 | 1,4816 | 1,5926 | 1,3969 | 1,5209 |
| 09.08.2017 | 1,5209 | 1,5404 | 1,4425 | 1,4946 |
| 10.08.2017 | 1,5078 | 1,6122 | 1,4751 | 1,547 |
| 13.08.2017 | 1,6056 | 1,6514 | 1,5796 | 1,6056 |
| 14.08.2017 | 1,6122 | 1,6318 | 1,2859 | 1,449 |
| 15.08.2017 | 1,4751 | 1,5144 | 1,2401 | 1,449 |
| 16.08.2017 | 1,4425 | 1,5274 | 1,3903 | 1,4295 |
| 17.08.2017 | 1,4425 | 1,4816 | 1,3903 | 1,4164 |
| 20.08.2017 | 1,4229 | 1,4555 | 1,4034 | 1,4034 |
| 21.08.2017 | 1,4164 | 1,4229 | 1,3185 | 1,325 |
| 22.08.2017 | 1,3315 | 1,436 | 1,2597 | 1,3445 |
| 23.08.2017 | 1,3577 | 1,3837 | 1,2924 | 1,2924 |
| 24.08.2017 | 1,2989 | 1,325 | 1,2597 | 1,3054 |
| 27.08.2017 | 1,3185 | 1,4034 | 1,3054 | 1,3054 |
| 28.08.2017 | 1,3119 | 1,3185 | 1,2728 | 1,2793 |
| 30.08.2017 | 1,2793 | 1,3119 | 1,2663 | 1,2793 |
| 04.09.2017 | 1,2989 | 1,3185 | 1,2597 | 1,2663 |
| 05.09.2017 | 1,2728 | 1,3577 | 1,2663 | 1,2859 |
| 06.09.2017 | 1,2924 | 1,3315 | 1,2859 | 1,2924 |
| 07.09.2017 | 1,3054 | 1,3315 | 1,2728 | 1,2793 |
| 10.09.2017 | 1,2924 | 1,3119 | 1,2728 | 1,2728 |
| 11.09.2017 | 1,2793 | 1,2924 | 1,2532 | 1,2597 |
| 12.09.2017 | 1,2663 | 1,2859 | 1,2206 | 1,2271 |
| 13.09.2017 | 1,2271 | 1,2401 | 1,1553 | 1,188 |
| 14.09.2017 | 1,1945 | 1,2663 | 1,1945 | 1,2076 |
| 17.09.2017 | 1,2141 | 1,2401 | 1,1423 | 1,1423 |
| 18.09.2017 | 1,1423 | 1,1488 | 1,077 | 1,09 |
| 19.09.2017 | 1,1031 | 1,1292 | 1,077 | 1,1226 |
| 20.09.2017 | 1,1096 | 1,2467 | 1,1031 | 1,2336 |
| 21.09.2017 | 1,2401 | 1,3903 | 1,2141 | 1,338 |
| 24.09.2017 | 1,3315 | 1,3969 | 1,2271 | 1,2532 |
| 25.09.2017 | 1,2793 | 1,3445 | 1,2793 | 1,325 |
| 26.09.2017 | 1,3315 | 1,3577 | 1,2728 | 1,2728 |
| 27.09.2017 | 1,2793 | 1,3119 | 1,2663 | 1,2924 |
| 28.09.2017 | 1,3054 | 1,325 | 1,2859 | 1,2859 |
| 01.10.2017 | 1,3185 | 1,3772 | 1,3119 | 1,3642 |
| 02.10.2017 | 1,3707 | 1,3772 | 1,3119 | 1,338 |
| 03.10.2017 | 1,3577 | 1,6056 | 1,3445 | 1,6056 |
| 04.10.2017 | 1,6971 | 1,8537 | 1,6187 | 1,8211 |
| 05.10.2017 | 1,8145 | 1,932 | 1,7427 | 1,8341 |
| 08.10.2017 | 1,5991 | 1,8994 | 1,5404 | 1,7493 |
| 09.10.2017 | 1,7884 | 1,8341 | 1,6122 | 1,6318 |
| 10.10.2017 | 1,6579 | 1,6775 | 1,4295 | 1,4295 |
| 11.10.2017 | 1,4425 | 1,5404 | 1,3969 | 1,462 |
| 12.10.2017 | 1,4816 | 1,5012 | 1,3707 | 1,3772 |
| 15.10.2017 | 1,3837 | 1,4164 | 1,3315 | 1,3511 |
| 16.10.2017 | 1,3511 | 1,436 | 1,3511 | 1,3837 |
| 17.10.2017 | 1,4034 | 1,5078 | 1,3903 | 1,5078 |
| 18.10.2017 | 1,5274 | 1,547 | 1,462 | 1,5078 |
| 19.10.2017 | 1,5274 | 1,5274 | 1,4425 | 1,462 |
| 22.10.2017 | 1,449 | 1,4686 | 1,4099 | 1,4164 |
| 23.10.2017 | 1,4229 | 1,4425 | 1,3903 | 1,3969 |
| 24.10.2017 | 1,4034 | 1,4686 | 1,4034 | 1,436 |
| 25.10.2017 | 1,436 | 1,449 | 1,4034 | 1,4034 |
| 26.10.2017 | 1,4034 | 1,4164 | 1,3511 | 1,3642 |
| 29.10.2017 | 1,3772 | 1,3969 | 1,3445 | 1,3511 |
| 30.10.2017 | 1,3642 | 1,3707 | 1,2924 | 1,3054 |
| 31.10.2017 | 1,3119 | 1,3445 | 1,2728 | 1,2859 |
| 01.11.2017 | 1,2924 | 1,3903 | 1,2793 | 1,338 |
| 02.11.2017 | 1,3445 | 1,3511 | 1,2859 | 1,2924 |
| 05.11.2017 | 1,2989 | 1,3315 | 1,2728 | 1,2989 |
| 06.11.2017 | 1,3054 | 1,4164 | 1,2793 | 1,4034 |
| 07.11.2017 | 1,4164 | 1,547 | 1,3707 | 1,547 |
| 08.11.2017 | 1,5404 | 1,56 | 1,4164 | 1,4229 |
| 09.11.2017 | 1,4229 | 1,4946 | 1,3837 | 1,4229 |
| 12.11.2017 | 1,4295 | 1,4555 | 1,2924 | 1,2924 |
| 13.11.2017 | 1,2859 | 1,3119 | 1,2206 | 1,2663 |
| 14.11.2017 | 1,2728 | 1,3054 | 1,1749 | 1,1749 |
| 15.11.2017 | 1,188 | 1,201 | 1,0835 | 1,0966 |
| 16.11.2017 | 1,1031 | 1,1226 | 0,979 | 1,0314 |
| 19.11.2017 | 1,0248 | 1,1553 | 0,979 | 1,09 |
| 20.11.2017 | 1,0835 | 1,1292 | 1,064 | 1,1031 |
| 21.11.2017 | 1,1096 | 1,1488 | 1,09 | 1,1096 |
| 22.11.2017 | 1,1226 | 1,1226 | 1,0705 | 1,0835 |
| 23.11.2017 | 1,0835 | 1,09 | 1,0574 | 1,0574 |
| 26.11.2017 | 1,0574 | 1,2076 | 1,0248 | 1,1553 |
| 27.11.2017 | 1,1488 | 1,1618 | 0,9921 | 0,9986 |
| 28.11.2017 | 1,0438 | 1,0515 | 0,944 | 0,9594 |
| 29.11.2017 | 0,9671 | 0,9977 | 0,9594 | 0,9748 |
| 30.11.2017 | 0,9748 | 0,9748 | 0,944 | 0,944 |
| 03.12.2017 | 0,944 | 0,9518 | 0,9211 | 0,9211 |
| 04.12.2017 | 0,9287 | 1,0131 | 0,9211 | 0,9977 |
| 05.12.2017 | 0,9977 | 1,0362 | 0,9671 | 0,9901 |
| 06.12.2017 | 0,9977 | 1,0208 | 0,9825 | 0,9977 |
| 07.12.2017 | 1,0055 | 1,1973 | 1,0055 | 1,1973 |
| 10.12.2017 | 1,2434 | 1,4046 | 1,1973 | 1,3048 |
| 11.12.2017 | 1,3125 | 1,3509 | 1,2817 | 1,2971 |
| 12.12.2017 | 1,3048 | 1,4122 | 1,2741 | 1,3509 |
| 13.12.2017 | 1,3662 | 1,3969 | 1,3048 | 1,3355 |
| 14.12.2017 | 1,3355 | 1,3585 | 1,3048 | 1,3202 |
| 17.12.2017 | 1,3355 | 1,3585 | 1,3125 | 1,3202 |
| 18.12.2017 | 1,3278 | 1,4506 | 1,3278 | 1,3892 |
| 19.12.2017 | 1,4046 | 1,5274 | 1,3739 | 1,4813 |
| 20.12.2017 | 1,489 | 1,5887 | 1,4506 | 1,4967 |
| 21.12.2017 | 1,5274 | 1,5428 | 1,4506 | 1,466 |
| 24.12.2017 | 1,489 | 1,4967 | 1,4276 | 1,4353 |
| 25.12.2017 | 1,4429 | 1,4967 | 1,4199 | 1,4583 |
| 26.12.2017 | 1,466 | 1,489 | 1,4429 | 1,4506 |
| 27.12.2017 | 1,4583 | 1,5197 | 1,4429 | 1,489 |
| 28.12.2017 | 1,5043 | 1,5428 | 1,4813 | 1,5043 |