IHEVA
İHLAS EV ALETLERİ İMALAT SANAYİ VE TİCARET A.Ş.
18:10:01
2.1 ₺
+0.010 (%+0.48)
Önceki Kapanış: 2.09·
Volatilite: 0.960
Düşük₺2.08
Yüksek₺2.1
Piyasa Verileri
Spot Piyasa
A:2.09
S:2.1
Önceki haftaya göre (WoW)
+1.45%
Önceki aya göre (MoM)
-3.23%
Yılbaşından bugüne (YTD)
-5.41%
Önceki yıla göre (YoY)
+7.69%
IHEVA: İHLAS EV ALETLERİ İMALAT SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1939
KAPANIŞ 1,2009
En Düşük
DÜŞÜK 0,2916
En Yüksek
YÜKSEK 3,0741
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 0,3208 | 0,3208 | 0,3013 | 0,3013 |
| 02.01.2019 | 0,311 | 0,311 | 0,2916 | 0,2916 |
| 03.01.2019 | 0,3013 | 0,311 | 0,2916 | 0,311 |
| 06.01.2019 | 0,311 | 0,311 | 0,3013 | 0,311 |
| 07.01.2019 | 0,311 | 0,311 | 0,3013 | 0,311 |
| 08.01.2019 | 0,3013 | 0,311 | 0,3013 | 0,311 |
| 09.01.2019 | 0,3013 | 0,311 | 0,2916 | 0,311 |
| 10.01.2019 | 0,3013 | 0,311 | 0,3013 | 0,311 |
| 13.01.2019 | 0,3013 | 0,311 | 0,2916 | 0,3013 |
| 14.01.2019 | 0,3013 | 0,311 | 0,3013 | 0,311 |
| 15.01.2019 | 0,3013 | 0,311 | 0,3013 | 0,311 |
| 16.01.2019 | 0,311 | 0,311 | 0,3013 | 0,311 |
| 17.01.2019 | 0,311 | 0,311 | 0,3013 | 0,311 |
| 20.01.2019 | 0,3013 | 0,311 | 0,3013 | 0,311 |
| 21.01.2019 | 0,311 | 0,311 | 0,3013 | 0,311 |
| 22.01.2019 | 0,311 | 0,311 | 0,2916 | 0,311 |
| 23.01.2019 | 0,3013 | 0,311 | 0,3013 | 0,311 |
| 24.01.2019 | 0,311 | 0,311 | 0,3013 | 0,311 |
| 27.01.2019 | 0,311 | 0,3208 | 0,3013 | 0,311 |
| 28.01.2019 | 0,311 | 0,3402 | 0,2916 | 0,3305 |
| 29.01.2019 | 0,3305 | 0,3305 | 0,311 | 0,3208 |
| 30.01.2019 | 0,3208 | 0,3305 | 0,311 | 0,311 |
| 31.01.2019 | 0,3208 | 0,3499 | 0,3208 | 0,3208 |
| 03.02.2019 | 0,3305 | 0,3305 | 0,311 | 0,3208 |
| 04.02.2019 | 0,3208 | 0,3305 | 0,311 | 0,3208 |
| 05.02.2019 | 0,3208 | 0,3305 | 0,311 | 0,3208 |
| 06.02.2019 | 0,3208 | 0,3305 | 0,311 | 0,3208 |
| 07.02.2019 | 0,311 | 0,3208 | 0,311 | 0,3208 |
| 10.02.2019 | 0,3208 | 0,3208 | 0,311 | 0,3208 |
| 11.02.2019 | 0,3208 | 0,3208 | 0,3013 | 0,311 |
| 12.02.2019 | 0,311 | 0,3305 | 0,3013 | 0,3208 |
| 13.02.2019 | 0,3208 | 0,3305 | 0,311 | 0,3305 |
| 14.02.2019 | 0,3305 | 0,3305 | 0,311 | 0,3208 |
| 17.02.2019 | 0,311 | 0,3305 | 0,311 | 0,3208 |
| 18.02.2019 | 0,3305 | 0,3305 | 0,311 | 0,3208 |
| 19.02.2019 | 0,3305 | 0,3305 | 0,3208 | 0,3208 |
| 20.02.2019 | 0,3208 | 0,3597 | 0,3208 | 0,3597 |
| 21.02.2019 | 0,3597 | 0,3694 | 0,3499 | 0,3694 |
| 24.02.2019 | 0,3694 | 0,418 | 0,3597 | 0,3985 |
| 25.02.2019 | 0,3888 | 0,4763 | 0,3694 | 0,4763 |
| 26.02.2019 | 0,486 | 0,5638 | 0,486 | 0,5638 |
| 27.02.2019 | 0,5833 | 0,6222 | 0,5055 | 0,5735 |
| 28.02.2019 | 0,5833 | 0,6416 | 0,5444 | 0,5833 |
| 03.03.2019 | 0,5931 | 0,6319 | 0,5735 | 0,6319 |
| 04.03.2019 | 0,6319 | 0,7582 | 0,6319 | 0,7582 |
| 05.03.2019 | 0,8555 | 0,9041 | 0,7777 | 0,9041 |
| 06.03.2019 | 0,8652 | 0,8652 | 0,768 | 0,8068 |
| 07.03.2019 | 0,8068 | 0,8068 | 0,7777 | 0,7777 |
| 10.03.2019 | 0,7971 | 0,8457 | 0,7971 | 0,8263 |
| 11.03.2019 | 0,8165 | 0,8165 | 0,768 | 0,768 |
| 12.03.2019 | 0,7874 | 0,8263 | 0,7874 | 0,8263 |
| 13.03.2019 | 0,8263 | 0,8457 | 0,8263 | 0,8457 |
| 14.03.2019 | 0,836 | 0,8652 | 0,836 | 0,8652 |
| 17.03.2019 | 0,8652 | 0,8943 | 0,8652 | 0,8943 |
| 18.03.2019 | 0,8846 | 0,8846 | 0,8652 | 0,8652 |
| 19.03.2019 | 0,8749 | 0,8846 | 0,8749 | 0,8749 |
| 20.03.2019 | 0,8846 | 0,8846 | 0,8749 | 0,8749 |
| 21.03.2019 | 0,8749 | 0,8749 | 0,8263 | 0,8652 |
| 24.03.2019 | 0,8652 | 0,8749 | 0,8165 | 0,836 |
| 25.03.2019 | 0,836 | 0,8555 | 0,6999 | 0,729 |
| 26.03.2019 | 0,7387 | 0,768 | 0,6707 | 0,6805 |
| 27.03.2019 | 0,6707 | 0,7096 | 0,6609 | 0,6805 |
| 28.03.2019 | 0,6805 | 0,8165 | 0,6805 | 0,7777 |
| 31.03.2019 | 0,7971 | 0,8263 | 0,7193 | 0,8068 |
| 01.04.2019 | 0,8068 | 0,8263 | 0,7777 | 0,7777 |
| 02.04.2019 | 0,7874 | 0,7971 | 0,7485 | 0,7777 |
| 03.04.2019 | 0,7777 | 0,7971 | 0,7582 | 0,7971 |
| 04.04.2019 | 0,7971 | 0,8165 | 0,7777 | 0,7971 |
| 07.04.2019 | 0,7874 | 0,7971 | 0,729 | 0,7582 |
| 08.04.2019 | 0,7777 | 0,8263 | 0,7777 | 0,7874 |
| 09.04.2019 | 0,7777 | 0,8263 | 0,768 | 0,8068 |
| 10.04.2019 | 0,8263 | 0,9624 | 0,8263 | 0,9624 |
| 11.04.2019 | 0,9624 | 1,0597 | 0,9041 | 1,011 |
| 14.04.2019 | 1,0013 | 1,0984 | 0,9624 | 1,0984 |
| 15.04.2019 | 1,0984 | 1,1276 | 1,011 | 1,0304 |
| 16.04.2019 | 1,0499 | 1,0791 | 1,0207 | 1,0304 |
| 17.04.2019 | 1,0402 | 1,0694 | 1,0304 | 1,0402 |
| 18.04.2019 | 1,0499 | 1,0694 | 1,0207 | 1,0304 |
| 21.04.2019 | 1,0304 | 1,0597 | 1,011 | 1,0304 |
| 23.04.2019 | 1,0207 | 1,0402 | 1,0013 | 1,011 |
| 24.04.2019 | 1,0207 | 1,1178 | 1,0013 | 1,0402 |
| 25.04.2019 | 1,0499 | 1,1374 | 1,0207 | 1,1276 |
| 28.04.2019 | 1,1276 | 1,2152 | 1,1081 | 1,2053 |
| 29.04.2019 | 1,2053 | 1,2053 | 1,0013 | 1,0013 |
| 01.05.2019 | 1,011 | 1,0402 | 0,8749 | 0,9138 |
| 02.05.2019 | 0,9235 | 1,0013 | 0,8652 | 0,9235 |
| 05.05.2019 | 0,8846 | 0,943 | 0,8749 | 0,9138 |
| 06.05.2019 | 0,8943 | 0,9721 | 0,8846 | 0,8943 |
| 07.05.2019 | 0,8943 | 0,9138 | 0,8749 | 0,9138 |
| 08.05.2019 | 0,9138 | 0,9235 | 0,8749 | 0,9138 |
| 09.05.2019 | 0,9138 | 0,9235 | 0,8943 | 0,9138 |
| 12.05.2019 | 0,9235 | 0,9332 | 0,8457 | 0,8943 |
| 13.05.2019 | 0,9041 | 0,9235 | 0,8846 | 0,8943 |
| 14.05.2019 | 0,8943 | 0,9041 | 0,8749 | 0,8846 |
| 15.05.2019 | 0,9041 | 0,9138 | 0,8846 | 0,8846 |
| 16.05.2019 | 0,8943 | 0,8943 | 0,8652 | 0,8652 |
| 19.05.2019 | 0,8749 | 0,9235 | 0,8555 | 0,8749 |
| 20.05.2019 | 0,8846 | 0,8943 | 0,8457 | 0,8652 |
| 21.05.2019 | 0,8749 | 1,0013 | 0,8749 | 0,9138 |
| 22.05.2019 | 0,9041 | 0,9235 | 0,836 | 0,9138 |
| 23.05.2019 | 0,9332 | 1,0013 | 0,9041 | 0,9916 |
| 26.05.2019 | 1,0013 | 1,011 | 0,9527 | 0,9527 |
| 27.05.2019 | 0,9721 | 1,0694 | 0,9721 | 1,0499 |
| 28.05.2019 | 1,0597 | 1,0887 | 1,0304 | 1,0402 |
| 29.05.2019 | 1,0597 | 1,0694 | 1,0207 | 1,0304 |
| 30.05.2019 | 1,0402 | 1,1081 | 1,0304 | 1,0597 |
| 02.06.2019 | 1,0597 | 1,1178 | 1,0597 | 1,0984 |
| 06.06.2019 | 1,1081 | 1,1276 | 1,0887 | 1,0984 |
| 09.06.2019 | 1,1178 | 1,1956 | 1,0887 | 1,1568 |
| 10.06.2019 | 1,1762 | 1,2152 | 1,1665 | 1,1762 |
| 11.06.2019 | 1,1859 | 1,1956 | 1,1276 | 1,1471 |
| 12.06.2019 | 1,1471 | 1,1762 | 1,1374 | 1,1374 |
| 13.06.2019 | 1,1471 | 1,1665 | 1,0499 | 1,0694 |
| 16.06.2019 | 1,0791 | 1,1568 | 1,0694 | 1,1374 |
| 17.06.2019 | 1,1178 | 1,1762 | 1,1178 | 1,1471 |
| 18.06.2019 | 1,1568 | 1,1762 | 1,1471 | 1,1471 |
| 19.06.2019 | 1,1568 | 1,1665 | 1,0984 | 1,1374 |
| 20.06.2019 | 1,1178 | 1,1178 | 1,0791 | 1,0887 |
| 23.06.2019 | 1,1081 | 1,1276 | 1,0887 | 1,0984 |
| 24.06.2019 | 1,1081 | 1,1374 | 1,0984 | 1,1374 |
| 25.06.2019 | 1,1471 | 1,1762 | 1,1081 | 1,1276 |
| 26.06.2019 | 1,1374 | 1,1568 | 1,1276 | 1,1374 |
| 27.06.2019 | 1,2053 | 1,3124 | 0,9624 | 0,9916 |
| 30.06.2019 | 0,992 | 0,992 | 0,8741 | 0,9134 |
| 01.07.2019 | 0,9134 | 0,9232 | 0,8839 | 0,8937 |
| 02.07.2019 | 0,8937 | 0,9134 | 0,8839 | 0,9036 |
| 03.07.2019 | 0,9134 | 0,9822 | 0,9134 | 0,9625 |
| 04.07.2019 | 0,9723 | 0,9822 | 0,9232 | 0,9429 |
| 07.07.2019 | 0,9527 | 0,9527 | 0,9232 | 0,9232 |
| 08.07.2019 | 0,9232 | 0,9822 | 0,9232 | 0,9232 |
| 09.07.2019 | 0,933 | 0,9429 | 0,9036 | 0,9232 |
| 10.07.2019 | 0,9232 | 1,0018 | 0,9232 | 1,0018 |
| 11.07.2019 | 0,992 | 1,0607 | 0,9822 | 1,0116 |
| 15.07.2019 | 1,0116 | 1,0411 | 1,0116 | 1,0411 |
| 16.07.2019 | 1,0411 | 1,0902 | 1,0411 | 1,0607 |
| 17.07.2019 | 1,0706 | 1,1688 | 1,0509 | 1,0706 |
| 18.07.2019 | 1,0804 | 1,1393 | 1,0411 | 1,1196 |
| 21.07.2019 | 1,1393 | 1,1982 | 1,1 | 1,1982 |
| 22.07.2019 | 1,1982 | 1,2375 | 1,1491 | 1,2375 |
| 23.07.2019 | 1,2375 | 1,2474 | 1,1393 | 1,1688 |
| 24.07.2019 | 1,1688 | 1,1688 | 1,0902 | 1,1 |
| 25.07.2019 | 1,1098 | 1,1491 | 1,0706 | 1,1098 |
| 28.07.2019 | 1,1098 | 1,1196 | 1,0607 | 1,0607 |
| 29.07.2019 | 1,0804 | 1,0902 | 1,0312 | 1,0411 |
| 30.07.2019 | 1,0509 | 1,1491 | 1,0312 | 1,1294 |
| 31.07.2019 | 1,1294 | 1,159 | 1,1 | 1,1294 |
| 01.08.2019 | 1,1294 | 1,1884 | 1,1 | 1,1294 |
| 04.08.2019 | 1,1294 | 1,1688 | 1,1098 | 1,1491 |
| 05.08.2019 | 1,159 | 1,208 | 1,1393 | 1,1786 |
| 06.08.2019 | 1,1786 | 1,208 | 1,0804 | 1,1196 |
| 07.08.2019 | 1,1294 | 1,1688 | 1,1196 | 1,1393 |
| 08.08.2019 | 1,1491 | 1,159 | 1,1196 | 1,1294 |
| 14.08.2019 | 1,1294 | 1,1393 | 1,1 | 1,1098 |
| 15.08.2019 | 1,1098 | 1,1294 | 1,0902 | 1,1196 |
| 18.08.2019 | 1,1196 | 1,1688 | 1,0902 | 1,1294 |
| 19.08.2019 | 1,1294 | 1,1688 | 1,1098 | 1,159 |
| 20.08.2019 | 1,1688 | 1,3848 | 1,159 | 1,3848 |
| 21.08.2019 | 1,2768 | 1,3554 | 1,1688 | 1,2276 |
| 22.08.2019 | 1,2276 | 1,3259 | 1,1884 | 1,2964 |
| 25.08.2019 | 1,2866 | 1,4044 | 1,2768 | 1,375 |
| 26.08.2019 | 1,3848 | 1,4143 | 1,3357 | 1,375 |
| 27.08.2019 | 1,3848 | 1,3848 | 1,3456 | 1,3652 |
| 28.08.2019 | 1,3652 | 1,4241 | 1,3456 | 1,4241 |
| 01.09.2019 | 1,4044 | 1,4438 | 1,3259 | 1,3357 |
| 02.09.2019 | 1,3456 | 1,3652 | 1,3259 | 1,3357 |
| 03.09.2019 | 1,3456 | 1,3946 | 1,3259 | 1,3554 |
| 04.09.2019 | 1,375 | 1,3946 | 1,3357 | 1,3357 |
| 05.09.2019 | 1,3456 | 1,3554 | 1,3062 | 1,3259 |
| 08.09.2019 | 1,3357 | 1,3554 | 1,3259 | 1,3456 |
| 09.09.2019 | 1,3554 | 1,3554 | 1,3357 | 1,3456 |
| 10.09.2019 | 1,3456 | 1,3848 | 1,3357 | 1,375 |
| 11.09.2019 | 1,3848 | 1,4929 | 1,3848 | 1,4536 |
| 12.09.2019 | 1,4536 | 1,5027 | 1,4339 | 1,4438 |
| 15.09.2019 | 1,4536 | 1,4634 | 1,4143 | 1,4339 |
| 16.09.2019 | 1,4339 | 1,4438 | 1,375 | 1,4143 |
| 17.09.2019 | 1,4241 | 1,4339 | 1,4044 | 1,4143 |
| 18.09.2019 | 1,4339 | 1,4438 | 1,4044 | 1,4044 |
| 19.09.2019 | 1,4241 | 1,4339 | 1,3946 | 1,4044 |
| 22.09.2019 | 1,4241 | 1,4634 | 1,4044 | 1,4634 |
| 23.09.2019 | 1,4732 | 1,4929 | 1,4536 | 1,483 |
| 24.09.2019 | 1,483 | 1,483 | 1,4438 | 1,483 |
| 25.09.2019 | 1,483 | 1,5125 | 1,4536 | 1,483 |
| 26.09.2019 | 1,483 | 1,5125 | 1,4634 | 1,483 |
| 29.09.2019 | 1,4929 | 1,5518 | 1,483 | 1,542 |
| 30.09.2019 | 1,5518 | 1,5518 | 1,5125 | 1,542 |
| 01.10.2019 | 1,5616 | 1,5714 | 1,4929 | 1,5714 |
| 02.10.2019 | 1,5714 | 1,5813 | 1,5321 | 1,5321 |
| 03.10.2019 | 1,542 | 1,5518 | 1,5321 | 1,5321 |
| 06.10.2019 | 1,5321 | 1,5616 | 1,5125 | 1,5125 |
| 07.10.2019 | 1,5027 | 1,5223 | 1,4634 | 1,4732 |
| 08.10.2019 | 1,4732 | 1,5518 | 1,4536 | 1,483 |
| 09.10.2019 | 1,4732 | 1,4929 | 1,375 | 1,3946 |
| 10.10.2019 | 1,4143 | 1,4143 | 1,3848 | 1,3946 |
| 13.10.2019 | 1,3946 | 1,3946 | 1,3062 | 1,316 |
| 14.10.2019 | 1,3259 | 1,375 | 1,2768 | 1,3456 |
| 15.10.2019 | 1,316 | 1,4044 | 1,3062 | 1,3456 |
| 16.10.2019 | 1,375 | 1,375 | 1,316 | 1,3357 |
| 17.10.2019 | 1,375 | 1,4143 | 1,3554 | 1,375 |
| 20.10.2019 | 1,3848 | 1,3946 | 1,3259 | 1,3357 |
| 21.10.2019 | 1,3456 | 1,3652 | 1,3259 | 1,3652 |
| 22.10.2019 | 1,3848 | 1,6303 | 1,375 | 1,6303 |
| 23.10.2019 | 1,7384 | 1,9545 | 1,7187 | 1,9545 |
| 24.10.2019 | 1,9643 | 2,0527 | 1,8169 | 1,8857 |
| 27.10.2019 | 1,9151 | 1,9839 | 1,8465 | 1,8857 |
| 29.10.2019 | 1,9151 | 2,0527 | 1,8857 | 1,925 |
| 30.10.2019 | 1,9545 | 1,9741 | 1,8857 | 1,9643 |
| 31.10.2019 | 1,9643 | 2,0429 | 1,9151 | 1,9349 |
| 03.11.2019 | 1,9447 | 1,9545 | 1,8465 | 1,8661 |
| 04.11.2019 | 1,8661 | 1,9643 | 1,8465 | 1,9151 |
| 05.11.2019 | 1,925 | 1,9643 | 1,8955 | 1,9151 |
| 06.11.2019 | 1,9447 | 1,9545 | 1,9053 | 1,9151 |
| 07.11.2019 | 1,9349 | 2,1018 | 1,925 | 2,1018 |
| 10.11.2019 | 2,1411 | 2,2982 | 2,1214 | 2,2295 |
| 11.11.2019 | 2,2688 | 2,2982 | 2,1214 | 2,1705 |
| 12.11.2019 | 2,1804 | 2,2196 | 2,1411 | 2,1509 |
| 13.11.2019 | 2,1607 | 2,2393 | 2,1214 | 2,2098 |
| 14.11.2019 | 2,2098 | 2,2589 | 2,2 | 2,2196 |
| 17.11.2019 | 2,2295 | 2,2786 | 2,2196 | 2,2491 |
| 18.11.2019 | 2,2589 | 2,2786 | 2,2196 | 2,2295 |
| 19.11.2019 | 2,2393 | 2,4358 | 2,2196 | 2,308 |
| 20.11.2019 | 2,3768 | 2,4456 | 2,3277 | 2,3866 |
| 21.11.2019 | 2,4062 | 2,6027 | 2,3866 | 2,5634 |
| 24.11.2019 | 2,6223 | 2,7304 | 2,2688 | 2,4554 |
| 25.11.2019 | 2,0625 | 2,3964 | 1,9643 | 2,2491 |
| 26.11.2019 | 2,2491 | 2,2491 | 2,0527 | 2,1509 |
| 27.11.2019 | 2,1902 | 2,1902 | 1,9741 | 2,0527 |
| 28.11.2019 | 2,1116 | 2,2688 | 2,0429 | 2,2491 |
| 01.12.2019 | 2,4062 | 2,642 | 2,3768 | 2,3768 |
| 02.12.2019 | 2,4554 | 2,534 | 2,2786 | 2,4062 |
| 03.12.2019 | 2,3768 | 2,4456 | 2,3178 | 2,4258 |
| 04.12.2019 | 2,367 | 2,4456 | 2,3572 | 2,4456 |
| 05.12.2019 | 2,3572 | 2,4258 | 2,3277 | 2,3866 |
| 08.12.2019 | 2,1607 | 2,3768 | 2,1607 | 2,3375 |
| 09.12.2019 | 2,3474 | 2,3572 | 2,2688 | 2,2786 |
| 10.12.2019 | 2,2589 | 2,3572 | 2,1705 | 2,2982 |
| 11.12.2019 | 2,2982 | 2,4062 | 2,2982 | 2,3572 |
| 12.12.2019 | 2,4554 | 2,4554 | 2,3277 | 2,3572 |
| 15.12.2019 | 2,416 | 2,4554 | 2,3572 | 2,416 |
| 16.12.2019 | 2,4652 | 2,4652 | 2,3572 | 2,4258 |
| 17.12.2019 | 2,416 | 2,4554 | 2,3572 | 2,4554 |
| 18.12.2019 | 2,4554 | 2,6714 | 2,3768 | 2,6223 |
| 19.12.2019 | 2,6125 | 2,6322 | 2,4554 | 2,5536 |
| 22.12.2019 | 2,4554 | 2,7009 | 2,4554 | 2,583 |
| 23.12.2019 | 2,6125 | 2,6223 | 2,475 | 2,6223 |
| 24.12.2019 | 2,6223 | 2,6518 | 2,5438 | 2,5732 |
| 25.12.2019 | 2,6518 | 2,6518 | 2,5438 | 2,5732 |
| 26.12.2019 | 2,6223 | 2,642 | 2,5536 | 2,642 |
| 29.12.2019 | 2,5634 | 2,6812 | 2,5536 | 2,6518 |
| 30.12.2019 | 2,6027 | 3,0741 | 2,6027 | 3,0741 |