IHAAS
İHLAS HABER AJANSI A.Ş.
15:47:41
56.2 ₺
-6.200 (%-9.94)
Önceki Kapanış: 62.4
Düşük₺56.2
Yüksek₺56.2
Piyasa Verileri
Spot Piyasa
A:—
S:56.2
Önceki haftaya göre (WoW)
-40.81%
Önceki aya göre (MoM)
-33.25%
Yılbaşından bugüne (YTD)
+36.74%
Önceki yıla göre (YoY)
+97.05%
IHAAS: İHLAS HABER AJANSI A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,3812
KAPANIŞ 16,5035
En Düşük
DÜŞÜK 3,6555
En Yüksek
YÜKSEK 41,6196
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,7301 | 4,0677 | 3,6908 | 4,001 |
| 03.01.2022 | 4,0363 | 4,3975 | 3,9264 | 4,2209 |
| 04.01.2022 | 4,2012 | 4,5742 | 4,1227 | 4,5664 |
| 05.01.2022 | 4,5664 | 4,7509 | 4,1109 | 4,3269 |
| 06.01.2022 | 4,0834 | 4,3033 | 4,0128 | 4,1227 |
| 09.01.2022 | 4,1227 | 4,2444 | 3,891 | 4,0049 |
| 10.01.2022 | 4,0049 | 4,0128 | 3,6555 | 3,7693 |
| 11.01.2022 | 3,734 | 3,9107 | 3,679 | 3,8086 |
| 12.01.2022 | 3,8086 | 4,0049 | 3,6908 | 3,9342 |
| 13.01.2022 | 3,8596 | 4,3269 | 3,8164 | 4,3269 |
| 16.01.2022 | 4,3308 | 4,7588 | 4,2601 | 4,7588 |
| 17.01.2022 | 4,6331 | 5,1043 | 4,5271 | 4,7117 |
| 18.01.2022 | 4,5153 | 4,9551 | 4,5153 | 4,8098 |
| 19.01.2022 | 4,908 | 4,9472 | 4,6685 | 4,7077 |
| 20.01.2022 | 4,7077 | 4,7548 | 4,5939 | 4,6253 |
| 23.01.2022 | 4,6253 | 4,6292 | 4,4211 | 4,4486 |
| 24.01.2022 | 4,4564 | 4,8137 | 4,4564 | 4,8137 |
| 25.01.2022 | 4,908 | 4,9669 | 4,6528 | 4,6528 |
| 26.01.2022 | 4,5939 | 4,7823 | 4,4604 | 4,747 |
| 27.01.2022 | 4,7352 | 4,8648 | 4,7117 | 4,7627 |
| 30.01.2022 | 4,692 | 4,798 | 4,692 | 4,6999 |
| 31.01.2022 | 4,7117 | 4,7391 | 4,5153 | 4,6645 |
| 01.02.2022 | 4,6645 | 4,692 | 4,5585 | 4,5939 |
| 02.02.2022 | 4,6017 | 4,6371 | 4,4761 | 4,4761 |
| 03.02.2022 | 4,4761 | 4,5782 | 4,4721 | 4,4918 |
| 06.02.2022 | 4,4879 | 4,5625 | 4,374 | 4,3975 |
| 07.02.2022 | 4,3975 | 4,4093 | 4,2405 | 4,2798 |
| 08.02.2022 | 4,2915 | 4,6371 | 4,2798 | 4,5742 |
| 09.02.2022 | 4,531 | 4,5585 | 4,4407 | 4,5036 |
| 10.02.2022 | 4,5036 | 4,586 | 4,4211 | 4,5467 |
| 13.02.2022 | 4,4761 | 4,5232 | 4,2798 | 4,4564 |
| 14.02.2022 | 4,319 | 4,6017 | 4,319 | 4,5075 |
| 15.02.2022 | 4,5153 | 4,5507 | 4,4761 | 4,5271 |
| 16.02.2022 | 4,4172 | 4,7038 | 4,4172 | 4,5939 |
| 17.02.2022 | 4,5939 | 5,0533 | 4,5153 | 5,0533 |
| 20.02.2022 | 5,1436 | 5,5048 | 5,0964 | 5,3006 |
| 21.02.2022 | 5,2928 | 5,4969 | 5,0729 | 5,1436 |
| 22.02.2022 | 5,1867 | 5,2653 | 4,8294 | 4,8294 |
| 23.02.2022 | 4,7117 | 4,7117 | 4,3465 | 4,3465 |
| 24.02.2022 | 4,3465 | 4,5899 | 4,1698 | 4,5232 |
| 27.02.2022 | 4,4839 | 4,5939 | 4,2837 | 4,3975 |
| 28.02.2022 | 4,3975 | 4,5153 | 4,3504 | 4,3936 |
| 01.03.2022 | 4,3818 | 4,4133 | 4,2012 | 4,2012 |
| 02.03.2022 | 4,2719 | 4,5899 | 4,2719 | 4,4996 |
| 03.03.2022 | 4,2483 | 4,531 | 4,2483 | 4,3701 |
| 06.03.2022 | 4,3387 | 4,4015 | 4,2012 | 4,3818 |
| 07.03.2022 | 4,3818 | 4,4211 | 4,2876 | 4,3072 |
| 08.03.2022 | 4,3072 | 4,4604 | 4,3072 | 4,3544 |
| 09.03.2022 | 4,3544 | 4,7077 | 4,319 | 4,6488 |
| 10.03.2022 | 4,7077 | 4,9158 | 4,4015 | 4,4447 |
| 13.03.2022 | 4,5153 | 4,5153 | 4,3308 | 4,4211 |
| 14.03.2022 | 4,429 | 4,4564 | 4,3465 | 4,4133 |
| 15.03.2022 | 4,4368 | 4,4761 | 4,3033 | 4,3387 |
| 16.03.2022 | 4,3583 | 4,5153 | 4,3426 | 4,3779 |
| 17.03.2022 | 4,3583 | 4,5899 | 4,3426 | 4,3975 |
| 20.03.2022 | 4,3583 | 4,5153 | 4,3583 | 4,4054 |
| 21.03.2022 | 4,3897 | 4,48 | 4,3818 | 4,4093 |
| 22.03.2022 | 4,429 | 4,6488 | 4,3897 | 4,4721 |
| 23.03.2022 | 4,4761 | 4,5546 | 4,4486 | 4,5153 |
| 24.03.2022 | 4,5546 | 4,6096 | 4,4957 | 4,5585 |
| 27.03.2022 | 4,6567 | 4,6567 | 4,5153 | 4,5467 |
| 28.03.2022 | 4,5546 | 4,7823 | 4,5428 | 4,6763 |
| 29.03.2022 | 4,6842 | 4,8687 | 4,6449 | 4,7117 |
| 30.03.2022 | 4,6881 | 4,8883 | 4,6763 | 4,7863 |
| 31.03.2022 | 4,7863 | 4,8491 | 4,7077 | 4,7509 |
| 03.04.2022 | 4,7509 | 4,7706 | 4,6528 | 4,6881 |
| 04.04.2022 | 4,6331 | 4,6842 | 4,6096 | 4,6096 |
| 05.04.2022 | 4,6606 | 4,6685 | 4,4368 | 4,4761 |
| 06.04.2022 | 4,4761 | 4,9237 | 4,4368 | 4,9237 |
| 07.04.2022 | 5,2182 | 5,4145 | 5,1121 | 5,4145 |
| 10.04.2022 | 5,6736 | 5,9524 | 5,6029 | 5,9524 |
| 11.04.2022 | 6,0702 | 6,345 | 5,3595 | 5,3948 |
| 12.04.2022 | 5,3791 | 5,6501 | 5,1907 | 5,4969 |
| 13.04.2022 | 5,5362 | 6,0466 | 5,4537 | 6,0466 |
| 14.04.2022 | 6,3647 | 6,6513 | 6,3647 | 6,6513 |
| 17.04.2022 | 6,9104 | 7,3148 | 6,5688 | 7,3148 |
| 18.04.2022 | 7,4994 | 7,9863 | 7,1264 | 7,1303 |
| 19.04.2022 | 7,1303 | 7,307 | 6,6748 | 6,8712 |
| 20.04.2022 | 6,8712 | 7,5583 | 6,5374 | 7,5583 |
| 21.04.2022 | 8,0491 | 8,3082 | 7,6525 | 8,3082 |
| 24.04.2022 | 7,8135 | 8,7244 | 7,735 | 8,2925 |
| 25.04.2022 | 8,2454 | 9,1171 | 8,0491 | 9,1092 |
| 26.04.2022 | 8,2454 | 9,9494 | 8,2454 | 8,8815 |
| 27.04.2022 | 8,8815 | 9,0307 | 8,4417 | 8,5202 |
| 28.04.2022 | 8,4731 | 8,5988 | 8,3475 | 8,5124 |
| 04.05.2022 | 7,6643 | 9,1092 | 7,6643 | 8,1512 |
| 05.05.2022 | 8,0726 | 8,1433 | 7,7742 | 8,0491 |
| 08.05.2022 | 7,8135 | 8,1355 | 7,8135 | 8,0648 |
| 09.05.2022 | 8,1355 | 8,8658 | 8,1355 | 8,8658 |
| 10.05.2022 | 8,8187 | 8,8658 | 8,4417 | 8,5595 |
| 11.05.2022 | 8,3789 | 9,4155 | 8,2454 | 9,4155 |
| 12.05.2022 | 9,384 | 10,3499 | 9,3055 | 10,3342 |
| 15.05.2022 | 10,2479 | 10,5306 | 9,7139 | 9,9652 |
| 16.05.2022 | 9,973 | 10,5855 | 9,973 | 10,4049 |
| 17.05.2022 | 10,4049 | 10,5227 | 9,9337 | 10,4049 |
| 19.05.2022 | 10,4049 | 10,4834 | 9,9652 | 10,4049 |
| 22.05.2022 | 10,4834 | 10,4834 | 9,7845 | 9,8238 |
| 23.05.2022 | 9,8317 | 10,0123 | 9,6196 | 9,6982 |
| 24.05.2022 | 9,6982 | 10,2793 | 9,4233 | 10,2086 |
| 25.05.2022 | 10,0123 | 10,5148 | 10,0123 | 10,0751 |
| 26.05.2022 | 9,1406 | 9,4469 | 9,1406 | 9,4469 |
| 29.05.2022 | 9,6746 | 9,7688 | 9,6746 | 9,6903 |
| 30.05.2022 | 9,6825 | 9,6825 | 9,4233 | 9,4233 |
| 31.05.2022 | 9,4155 | 9,4155 | 9,0307 | 9,0307 |
| 01.06.2022 | 8,8344 | 8,9993 | 8,8344 | 8,9993 |
| 02.06.2022 | 9,0307 | 9,0699 | 9,0307 | 9,0699 |
| 05.06.2022 | 9,1563 | 9,1642 | 9,1563 | 9,1642 |
| 06.06.2022 | 9,4233 | 9,4312 | 9,4233 | 9,4312 |
| 07.06.2022 | 9,4312 | 9,4312 | 9,0385 | 9,0385 |
| 08.06.2022 | 8,9286 | 8,9286 | 8,8736 | 8,8736 |
| 09.06.2022 | 8,6459 | 8,6459 | 8,6459 | 8,6459 |
| 12.06.2022 | 8,8344 | 8,9364 | 8,8344 | 8,9364 |
| 13.06.2022 | 9,0307 | 9,1799 | 9,0307 | 9,1799 |
| 14.06.2022 | 9,1799 | 9,1799 | 9,0307 | 9,0307 |
| 15.06.2022 | 9,0307 | 9,0307 | 9,0307 | 9,0307 |
| 16.06.2022 | 9,2663 | 9,5804 | 9,2663 | 9,5804 |
| 19.06.2022 | 9,816 | 10,0123 | 9,816 | 10,0123 |
| 20.06.2022 | 10,2164 | 10,6012 | 10,2164 | 10,6012 |
| 21.06.2022 | 11,1509 | 11,1509 | 11,1274 | 11,1274 |
| 22.06.2022 | 10,2714 | 10,2714 | 10,2714 | 10,2714 |
| 23.06.2022 | 10,2714 | 10,4049 | 10,2714 | 10,4049 |
| 26.06.2022 | 10,4049 | 11,4415 | 10,4049 | 11,4415 |
| 27.06.2022 | 12,0069 | 12,5801 | 10,3028 | 10,6798 |
| 28.06.2022 | 11,0724 | 11,3865 | 10,2086 | 10,2321 |
| 29.06.2022 | 10,2321 | 10,9625 | 10,0123 | 10,1536 |
| 30.06.2022 | 10,2086 | 10,4049 | 10,0358 | 10,1301 |
| 03.07.2022 | 10,2164 | 10,507 | 9,9337 | 10,0515 |
| 04.07.2022 | 10,0515 | 10,1615 | 9,9337 | 9,9494 |
| 05.07.2022 | 10,0123 | 10,2086 | 9,6196 | 9,7217 |
| 06.07.2022 | 9,7374 | 10,0201 | 9,6353 | 9,6353 |
| 07.07.2022 | 9,6353 | 10,5934 | 9,6275 | 10,5934 |
| 12.07.2022 | 11,5436 | 11,6456 | 10,7661 | 11,6456 |
| 13.07.2022 | 11,6456 | 12,5644 | 10,5384 | 10,9939 |
| 17.07.2022 | 11,0331 | 11,5828 | 10,9939 | 11,096 |
| 18.07.2022 | 11,096 | 11,3237 | 10,6012 | 11,0331 |
| 19.07.2022 | 11,0331 | 11,1352 | 10,9075 | 10,9703 |
| 20.07.2022 | 10,9546 | 11,0017 | 10,4442 | 10,6876 |
| 21.07.2022 | 10,7112 | 10,9389 | 10,6012 | 10,7033 |
| 24.07.2022 | 10,7033 | 10,8054 | 10,6012 | 10,6326 |
| 25.07.2022 | 10,6326 | 11,6928 | 10,6012 | 11,6928 |
| 26.07.2022 | 12,1482 | 12,4702 | 11,4022 | 11,9519 |
| 27.07.2022 | 11,9519 | 12,2739 | 11,575 | 11,6692 |
| 28.07.2022 | 11,9362 | 12,5252 | 11,8577 | 12,0933 |
| 31.07.2022 | 12,1011 | 12,9256 | 11,7791 | 12,7215 |
| 01.08.2022 | 12,7607 | 12,9649 | 12,3053 | 12,4466 |
| 02.08.2022 | 11,3865 | 12,6272 | 11,3865 | 12,4466 |
| 03.08.2022 | 12,6822 | 13,6795 | 12,3053 | 13,5931 |
| 04.08.2022 | 12,7607 | 14,504 | 12,7607 | 14,504 |
| 07.08.2022 | 14,5276 | 15,949 | 14,5276 | 15,949 |
| 08.08.2022 | 16,6871 | 17,5431 | 16,6479 | 17,4567 |
| 09.08.2022 | 17,4724 | 18,6503 | 16,0118 | 17,5823 |
| 10.08.2022 | 17,7944 | 18,454 | 17,2133 | 17,8964 |
| 11.08.2022 | 18,2341 | 18,2891 | 17,8572 | 18,0613 |
| 14.08.2022 | 18,6032 | 18,6032 | 18,2577 | 18,5168 |
| 15.08.2022 | 18,5168 | 20,0245 | 18,509 | 19,6162 |
| 16.08.2022 | 19,6515 | 21,281 | 18,9566 | 21,2221 |
| 17.08.2022 | 21,2221 | 22,6945 | 20,8491 | 22,6945 |
| 18.08.2022 | 22,773 | 23,1656 | 21,811 | 22,3411 |
| 21.08.2022 | 22,4393 | 22,773 | 21,7914 | 22,184 |
| 22.08.2022 | 22,1448 | 22,2233 | 21,3988 | 22,1644 |
| 23.08.2022 | 22,1644 | 22,9497 | 21,6736 | 22,2233 |
| 24.08.2022 | 22,2233 | 23,5583 | 22,2233 | 23,362 |
| 25.08.2022 | 23,362 | 25,6982 | 23,362 | 24,9325 |
| 28.08.2022 | 24,8736 | 25,5411 | 24,1669 | 25,4429 |
| 30.08.2022 | 25,4429 | 25,9534 | 24,9325 | 25,3252 |
| 31.08.2022 | 25,3055 | 25,5215 | 24,3043 | 25,0503 |
| 01.09.2022 | 25,0896 | 25,2466 | 23,8724 | 25,1288 |
| 04.09.2022 | 24,7362 | 25,1485 | 24,7362 | 24,7362 |
| 05.09.2022 | 24,7362 | 24,8933 | 23,5583 | 24,7166 |
| 06.09.2022 | 24,5006 | 24,8933 | 24,0491 | 24,5202 |
| 07.09.2022 | 24,5202 | 26,935 | 24,3632 | 25,6393 |
| 08.09.2022 | 25,6393 | 26,2479 | 24,5399 | 25,7374 |
| 11.09.2022 | 25,7374 | 27,4847 | 24,6969 | 26,935 |
| 12.09.2022 | 26,935 | 29,6245 | 25,9141 | 29,5264 |
| 13.09.2022 | 29,8405 | 32,1963 | 29,6834 | 30,2135 |
| 14.09.2022 | 30,0368 | 31,2147 | 28,7804 | 29,4675 |
| 15.09.2022 | 29,4479 | 31,2147 | 28,8982 | 30,135 |
| 18.09.2022 | 30,135 | 30,1742 | 28,7411 | 28,8982 |
| 19.09.2022 | 28,8982 | 29,7227 | 26,0123 | 26,6601 |
| 20.09.2022 | 26,6798 | 27,0724 | 24,0098 | 24,7362 |
| 21.09.2022 | 24,9325 | 25,9337 | 24,3632 | 25,0307 |
| 22.09.2022 | 25,0503 | 25,5804 | 24,0883 | 25,4233 |
| 25.09.2022 | 25,4233 | 27,9558 | 25,1485 | 27,4061 |
| 26.09.2022 | 27,4061 | 27,4847 | 26,3264 | 26,7583 |
| 27.09.2022 | 26,562 | 27,2098 | 26,1104 | 26,4442 |
| 28.09.2022 | 26,6798 | 28,9374 | 25,5411 | 27,681 |
| 29.09.2022 | 28,4466 | 28,5055 | 26,2282 | 27,4847 |
| 02.10.2022 | 27,4847 | 28,427 | 26,346 | 27,092 |
| 03.10.2022 | 27,092 | 27,2098 | 26,0908 | 26,2871 |
| 04.10.2022 | 26,3067 | 26,4245 | 25,0307 | 25,4233 |
| 05.10.2022 | 25,4429 | 25,8945 | 24,5595 | 24,9129 |
| 06.10.2022 | 24,9325 | 26,2871 | 23,7546 | 25,3055 |
| 09.10.2022 | 25,4233 | 25,8356 | 24,6184 | 25,011 |
| 10.10.2022 | 25,1288 | 27,5043 | 25,011 | 27,5043 |
| 11.10.2022 | 27,8969 | 29,9387 | 27,5828 | 29,173 |
| 12.10.2022 | 29,7031 | 31,2344 | 28,4663 | 30,2331 |
| 13.10.2022 | 30,6847 | 32,7656 | 27,2098 | 29,0552 |
| 16.10.2022 | 29,0748 | 29,4479 | 27,6221 | 27,838 |
| 17.10.2022 | 27,838 | 28,8589 | 25,0699 | 27,4454 |
| 18.10.2022 | 27,4847 | 28,4663 | 27,2883 | 28,0344 |
| 19.10.2022 | 28,0344 | 28,8982 | 27,4061 | 28,5448 |
| 20.10.2022 | 28,4663 | 30,7828 | 27,6025 | 30,4294 |
| 23.10.2022 | 30,2528 | 31,9607 | 29,6442 | 31,9411 |
| 24.10.2022 | 32,9816 | 33,0012 | 30,5472 | 31,6663 |
| 25.10.2022 | 31,6663 | 32,373 | 30,2331 | 31,8037 |
| 26.10.2022 | 31,8037 | 32,0393 | 30,665 | 31,8822 |
| 27.10.2022 | 31,8037 | 31,8037 | 30,5276 | 31,411 |
| 30.10.2022 | 31,411 | 31,4699 | 29,4479 | 30,4687 |
| 31.10.2022 | 30,3509 | 30,3509 | 28,6626 | 29,8405 |
| 01.11.2022 | 28,2307 | 31,0184 | 28,2307 | 30,508 |
| 02.11.2022 | 30,4883 | 30,4883 | 29,2515 | 29,6834 |
| 03.11.2022 | 29,6834 | 31,1362 | 28,211 | 31,1362 |
| 06.11.2022 | 31,1362 | 32,2945 | 31,1362 | 32,2945 |
| 07.11.2022 | 32,3926 | 33,1387 | 31,5092 | 32,9423 |
| 08.11.2022 | 32,9816 | 33,2172 | 32,6871 | 32,8834 |
| 09.11.2022 | 32,9031 | 32,9816 | 31,6074 | 32,5693 |
| 10.11.2022 | 32,5693 | 33,5706 | 31,2147 | 31,411 |
| 13.11.2022 | 31,411 | 32,3141 | 31,411 | 31,9411 |
| 14.11.2022 | 31,9411 | 32,1963 | 31,1558 | 31,1951 |
| 15.11.2022 | 31,1951 | 32,9816 | 30,9006 | 32,1963 |
| 16.11.2022 | 32,1963 | 33,335 | 30,8613 | 33,2761 |
| 17.11.2022 | 33,3153 | 33,3742 | 31,8037 | 33,3742 |
| 20.11.2022 | 33,335 | 36,5153 | 33,335 | 36,5153 |
| 21.11.2022 | 36,4957 | 40,1669 | 36,1816 | 40,0098 |
| 22.11.2022 | 40,0883 | 41,6196 | 38,4393 | 39,9706 |
| 23.11.2022 | 39,9706 | 41,5411 | 38,9497 | 41,5018 |
| 24.11.2022 | 41,4233 | 41,5018 | 37,3595 | 37,3595 |
| 27.11.2022 | 35,3374 | 37,281 | 33,6294 | 36,0245 |
| 28.11.2022 | 36,0245 | 36,0245 | 34,3362 | 35,5337 |
| 29.11.2022 | 35,4945 | 35,4945 | 34,238 | 34,5129 |
| 30.11.2022 | 34,6699 | 37,4969 | 33,8061 | 36,9865 |
| 01.12.2022 | 36,9865 | 38,1644 | 35,6515 | 36,4564 |
| 04.12.2022 | 36,5939 | 38,0466 | 35,5141 | 36,5939 |
| 05.12.2022 | 36,5939 | 36,908 | 34,7681 | 35,2 |
| 06.12.2022 | 35,2 | 36,8294 | 34,8074 | 36,0245 |
| 07.12.2022 | 36,0245 | 36,4761 | 34,611 | 35,6123 |
| 08.12.2022 | 35,573 | 35,573 | 34,0417 | 35,416 |
| 11.12.2022 | 35,4945 | 38,0859 | 35,4945 | 38,0859 |
| 12.12.2022 | 38,0859 | 38,8712 | 36,5939 | 36,7117 |
| 13.12.2022 | 36,7117 | 38,6748 | 35,3374 | 38,4 |
| 14.12.2022 | 38,4 | 39,6957 | 36,7706 | 37,6933 |
| 15.12.2022 | 37,6933 | 37,6933 | 36,0638 | 36,2994 |
| 18.12.2022 | 36,2601 | 36,908 | 34,984 | 35,7301 |
| 19.12.2022 | 35,7497 | 37,4969 | 35,6319 | 36,2209 |
| 20.12.2022 | 36,162 | 36,5939 | 35,7301 | 36,2798 |
| 21.12.2022 | 36,2798 | 38,0859 | 35,4356 | 35,5337 |
| 22.12.2022 | 36,319 | 36,5153 | 35,2982 | 35,416 |
| 25.12.2022 | 35,416 | 36,2798 | 34,9448 | 35,3178 |
| 26.12.2022 | 35,3178 | 35,7301 | 33,6883 | 33,7276 |
| 27.12.2022 | 35,1411 | 35,3178 | 33,7669 | 34,9448 |
| 28.12.2022 | 34,238 | 35,2982 | 34,1399 | 34,6307 |
| 29.12.2022 | 34,6307 | 36,908 | 34,4344 | 36,7117 |