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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2168
KAPANIŞ 1,2128
En Düşük
DÜŞÜK 0,9019
En Yüksek
YÜKSEK 1,9643
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,8563 | 1,9053 | 1,8465 | 1,8759 |
| 04.01.2021 | 1,8661 | 1,8857 | 1,8267 | 1,8465 |
| 05.01.2021 | 1,8563 | 1,8563 | 1,8367 | 1,8465 |
| 06.01.2021 | 1,8465 | 1,8857 | 1,8367 | 1,8563 |
| 07.01.2021 | 1,8661 | 1,8759 | 1,8465 | 1,8661 |
| 10.01.2021 | 1,8563 | 1,8661 | 1,8267 | 1,8367 |
| 11.01.2021 | 1,8465 | 1,8563 | 1,8267 | 1,8465 |
| 12.01.2021 | 1,8563 | 1,8563 | 1,8267 | 1,8465 |
| 13.01.2021 | 1,8465 | 1,8465 | 1,8169 | 1,8267 |
| 14.01.2021 | 1,8169 | 1,8367 | 1,8071 | 1,8169 |
| 17.01.2021 | 1,8169 | 1,8563 | 1,8071 | 1,8465 |
| 18.01.2021 | 1,8465 | 1,8563 | 1,8267 | 1,8267 |
| 19.01.2021 | 1,8367 | 1,8465 | 1,8169 | 1,8465 |
| 20.01.2021 | 1,8465 | 1,925 | 1,8465 | 1,8759 |
| 21.01.2021 | 1,8857 | 1,8955 | 1,8563 | 1,8857 |
| 24.01.2021 | 1,8955 | 1,9643 | 1,8857 | 1,9349 |
| 25.01.2021 | 1,9349 | 1,9447 | 1,8759 | 1,8955 |
| 26.01.2021 | 1,8955 | 1,9151 | 1,8169 | 1,8267 |
| 27.01.2021 | 1,8169 | 1,8367 | 1,7483 | 1,8169 |
| 28.01.2021 | 1,8071 | 1,8955 | 1,7875 | 1,8465 |
| 31.01.2021 | 1,8563 | 1,8759 | 1,8465 | 1,8465 |
| 01.02.2021 | 1,8563 | 1,8759 | 1,8169 | 1,8465 |
| 02.02.2021 | 1,8563 | 1,8661 | 1,8267 | 1,8367 |
| 03.02.2021 | 1,8367 | 1,8465 | 1,8267 | 1,8267 |
| 04.02.2021 | 1,8367 | 1,8661 | 1,8267 | 1,8465 |
| 07.02.2021 | 1,8563 | 1,8661 | 1,8169 | 1,8367 |
| 08.02.2021 | 1,8367 | 1,8465 | 1,8267 | 1,8267 |
| 09.02.2021 | 1,8367 | 1,8367 | 1,8071 | 1,8267 |
| 10.02.2021 | 1,8267 | 1,8267 | 1,8071 | 1,8169 |
| 11.02.2021 | 1,8169 | 1,8267 | 1,7875 | 1,8071 |
| 14.02.2021 | 1,8071 | 1,8267 | 1,7973 | 1,8071 |
| 15.02.2021 | 1,8169 | 1,8169 | 1,7483 | 1,7875 |
| 16.02.2021 | 1,7875 | 1,8169 | 1,7679 | 1,7973 |
| 17.02.2021 | 1,7973 | 1,8267 | 1,7777 | 1,8267 |
| 18.02.2021 | 1,8169 | 1,8267 | 1,7875 | 1,7973 |
| 21.02.2021 | 1,8071 | 1,8267 | 1,7875 | 1,7973 |
| 22.02.2021 | 1,7973 | 1,8169 | 1,7089 | 1,7285 |
| 23.02.2021 | 1,7187 | 1,7285 | 1,65 | 1,6598 |
| 24.02.2021 | 1,6795 | 1,6991 | 1,6009 | 1,6303 |
| 25.02.2021 | 1,5911 | 1,6697 | 1,5714 | 1,6697 |
| 28.02.2021 | 1,6893 | 1,6991 | 1,6598 | 1,6991 |
| 01.03.2021 | 1,7089 | 1,7089 | 1,6598 | 1,6697 |
| 02.03.2021 | 1,6795 | 1,6893 | 1,6598 | 1,6697 |
| 03.03.2021 | 1,6697 | 1,6991 | 1,65 | 1,6991 |
| 04.03.2021 | 1,6991 | 1,7089 | 1,6697 | 1,6893 |
| 07.03.2021 | 1,6991 | 1,6991 | 1,65 | 1,6598 |
| 08.03.2021 | 1,6697 | 1,6795 | 1,65 | 1,6598 |
| 09.03.2021 | 1,6598 | 1,6893 | 1,65 | 1,6598 |
| 10.03.2021 | 1,6697 | 1,6795 | 1,65 | 1,6598 |
| 11.03.2021 | 1,6697 | 1,6893 | 1,65 | 1,6697 |
| 14.03.2021 | 1,6795 | 1,6893 | 1,6598 | 1,6697 |
| 15.03.2021 | 1,6598 | 1,6795 | 1,6598 | 1,6598 |
| 16.03.2021 | 1,6598 | 1,6697 | 1,6205 | 1,6303 |
| 17.03.2021 | 1,6303 | 1,6402 | 1,6009 | 1,6107 |
| 18.03.2021 | 1,6107 | 1,6107 | 1,5321 | 1,5616 |
| 21.03.2021 | 1,4438 | 1,4929 | 1,4143 | 1,4143 |
| 22.03.2021 | 1,3456 | 1,4339 | 1,2768 | 1,375 |
| 23.03.2021 | 1,3848 | 1,483 | 1,375 | 1,483 |
| 24.03.2021 | 1,4929 | 1,5321 | 1,4536 | 1,4634 |
| 25.03.2021 | 1,4732 | 1,483 | 1,4241 | 1,4438 |
| 28.03.2021 | 1,4339 | 1,483 | 1,4339 | 1,4438 |
| 29.03.2021 | 1,4438 | 1,4438 | 1,3848 | 1,4044 |
| 30.03.2021 | 1,4044 | 1,4241 | 1,3848 | 1,3848 |
| 31.03.2021 | 1,3946 | 1,4143 | 1,3946 | 1,4143 |
| 01.04.2021 | 1,4241 | 1,4241 | 1,3946 | 1,4044 |
| 04.04.2021 | 1,4044 | 1,4143 | 1,3848 | 1,4044 |
| 05.04.2021 | 1,4044 | 1,4044 | 1,3456 | 1,3554 |
| 06.04.2021 | 1,3554 | 1,3652 | 1,3259 | 1,3456 |
| 07.04.2021 | 1,3456 | 1,3652 | 1,3456 | 1,3456 |
| 08.04.2021 | 1,3456 | 1,3554 | 1,2474 | 1,3062 |
| 11.04.2021 | 1,3062 | 1,3062 | 1,2474 | 1,2572 |
| 12.04.2021 | 1,267 | 1,267 | 1,208 | 1,2276 |
| 13.04.2021 | 1,2375 | 1,2866 | 1,2375 | 1,2768 |
| 14.04.2021 | 1,2768 | 1,2866 | 1,2375 | 1,2572 |
| 15.04.2021 | 1,2572 | 1,2768 | 1,2276 | 1,2474 |
| 18.04.2021 | 1,2474 | 1,2572 | 1,1884 | 1,1884 |
| 19.04.2021 | 1,1884 | 1,1982 | 1,1098 | 1,1393 |
| 20.04.2021 | 1,1294 | 1,1393 | 1,0607 | 1,0804 |
| 21.04.2021 | 1,0509 | 1,1098 | 1,0312 | 1,1098 |
| 25.04.2021 | 1,1098 | 1,1786 | 1,1 | 1,1491 |
| 26.04.2021 | 1,159 | 1,1688 | 1,1393 | 1,1393 |
| 27.04.2021 | 1,1393 | 1,1491 | 1,1196 | 1,1294 |
| 28.04.2021 | 1,1393 | 1,1491 | 1,1196 | 1,1393 |
| 29.04.2021 | 1,1294 | 1,1688 | 1,1098 | 1,1491 |
| 02.05.2021 | 1,1491 | 1,1884 | 1,1393 | 1,1786 |
| 03.05.2021 | 1,1786 | 1,1786 | 1,159 | 1,159 |
| 04.05.2021 | 1,159 | 1,1982 | 1,159 | 1,1688 |
| 05.05.2021 | 1,1688 | 1,1786 | 1,159 | 1,1688 |
| 06.05.2021 | 1,1688 | 1,1884 | 1,1491 | 1,1786 |
| 09.05.2021 | 1,1786 | 1,2178 | 1,1688 | 1,1884 |
| 10.05.2021 | 1,1884 | 1,1982 | 1,159 | 1,1688 |
| 11.05.2021 | 1,1688 | 1,1982 | 1,159 | 1,1884 |
| 16.05.2021 | 1,1884 | 1,1982 | 1,1688 | 1,1884 |
| 17.05.2021 | 1,1982 | 1,1982 | 1,1786 | 1,1884 |
| 19.05.2021 | 1,1884 | 1,1884 | 1,1491 | 1,159 |
| 20.05.2021 | 1,159 | 1,1688 | 1,1491 | 1,159 |
| 23.05.2021 | 1,159 | 1,159 | 1,1294 | 1,1393 |
| 24.05.2021 | 1,1491 | 1,159 | 1,0706 | 1,0902 |
| 25.05.2021 | 1,1001 | 1,11 | 1,0505 | 1,0902 |
| 26.05.2021 | 1,1001 | 1,1001 | 1,0803 | 1,0803 |
| 27.05.2021 | 1,0803 | 1,0803 | 1,0505 | 1,0803 |
| 30.05.2021 | 1,0803 | 1,1199 | 1,0704 | 1,1001 |
| 31.05.2021 | 1,1001 | 1,1001 | 1,0803 | 1,0902 |
| 01.06.2021 | 1,0803 | 1,0902 | 1,0704 | 1,0803 |
| 02.06.2021 | 1,0803 | 1,1199 | 1,0704 | 1,1001 |
| 03.06.2021 | 1,0902 | 1,11 | 1,0902 | 1,1001 |
| 06.06.2021 | 1,1001 | 1,1199 | 1,1001 | 1,1001 |
| 07.06.2021 | 1,11 | 1,1596 | 1,1001 | 1,1397 |
| 08.06.2021 | 1,1397 | 1,1496 | 1,11 | 1,1199 |
| 09.06.2021 | 1,1199 | 1,1298 | 1,1001 | 1,1199 |
| 10.06.2021 | 1,1199 | 1,1298 | 1,11 | 1,1199 |
| 13.06.2021 | 1,1199 | 1,1199 | 1,1001 | 1,1001 |
| 14.06.2021 | 1,1001 | 1,1298 | 1,0902 | 1,1199 |
| 15.06.2021 | 1,11 | 1,11 | 1,0902 | 1,1001 |
| 16.06.2021 | 1,1001 | 1,11 | 1,0902 | 1,0902 |
| 17.06.2021 | 1,1001 | 1,11 | 1,0604 | 1,0704 |
| 20.06.2021 | 1,0704 | 1,0704 | 1,0406 | 1,0505 |
| 21.06.2021 | 1,0505 | 1,0604 | 1,0406 | 1,0604 |
| 22.06.2021 | 1,0604 | 1,0704 | 1,0505 | 1,0505 |
| 23.06.2021 | 1,0604 | 1,0704 | 1,0505 | 1,0604 |
| 24.06.2021 | 1,0604 | 1,0604 | 1,0406 | 1,0406 |
| 27.06.2021 | 1,0406 | 1,0505 | 0,9911 | 1,001 |
| 28.06.2021 | 1,001 | 1,0109 | 0,9713 | 1,001 |
| 29.06.2021 | 1,001 | 1,0109 | 0,9911 | 1,001 |
| 30.06.2021 | 0,9911 | 1,0109 | 0,9911 | 1,001 |
| 01.07.2021 | 1,0109 | 1,0208 | 0,9911 | 1,0109 |
| 04.07.2021 | 1,0109 | 1,0208 | 1,001 | 1,0208 |
| 05.07.2021 | 1,0208 | 1,0406 | 1,0109 | 1,0208 |
| 06.07.2021 | 1,0208 | 1,0307 | 1,0109 | 1,0208 |
| 07.07.2021 | 1,0208 | 1,0307 | 1,0109 | 1,0109 |
| 08.07.2021 | 1,0208 | 1,0208 | 1,001 | 1,0109 |
| 11.07.2021 | 1,0109 | 1,0109 | 0,9812 | 0,9812 |
| 12.07.2021 | 0,9812 | 0,9911 | 0,9514 | 0,9613 |
| 13.07.2021 | 0,9613 | 0,9911 | 0,9613 | 0,9812 |
| 15.07.2021 | 0,9812 | 1,001 | 0,9713 | 1,001 |
| 18.07.2021 | 0,9911 | 1,001 | 0,9911 | 0,9911 |
| 25.07.2021 | 1,001 | 1,0109 | 0,9812 | 0,9911 |
| 26.07.2021 | 0,9911 | 1,001 | 0,9812 | 0,9911 |
| 27.07.2021 | 0,9911 | 1,0208 | 0,9812 | 1,0109 |
| 28.07.2021 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 29.07.2021 | 1,001 | 1,0109 | 0,9911 | 1,001 |
| 01.08.2021 | 1,001 | 1,0208 | 0,9911 | 1,0208 |
| 02.08.2021 | 1,0208 | 1,0604 | 1,0109 | 1,0406 |
| 03.08.2021 | 1,0406 | 1,0505 | 1,0208 | 1,0307 |
| 04.08.2021 | 1,0109 | 1,0208 | 1,001 | 1,0208 |
| 05.08.2021 | 1,0109 | 1,0307 | 1,001 | 1,0307 |
| 08.08.2021 | 1,0307 | 1,0406 | 1,0208 | 1,0307 |
| 09.08.2021 | 1,0208 | 1,0505 | 1,0208 | 1,0307 |
| 10.08.2021 | 1,0307 | 1,0307 | 0,9812 | 1,001 |
| 11.08.2021 | 1,0109 | 1,0109 | 0,9911 | 1,0109 |
| 12.08.2021 | 1,0109 | 1,0902 | 0,9911 | 1,0803 |
| 15.08.2021 | 1,0704 | 1,0803 | 1,0307 | 1,0307 |
| 16.08.2021 | 1,0307 | 1,0406 | 1,0208 | 1,0208 |
| 17.08.2021 | 1,0208 | 1,0307 | 1,0208 | 1,0208 |
| 18.08.2021 | 1,0208 | 1,0208 | 1,0109 | 1,0208 |
| 19.08.2021 | 1,0208 | 1,0406 | 1,0109 | 1,0208 |
| 22.08.2021 | 1,0307 | 1,0505 | 1,0208 | 1,0406 |
| 23.08.2021 | 1,0307 | 1,0406 | 1,0208 | 1,0307 |
| 24.08.2021 | 1,0307 | 1,0406 | 1,0109 | 1,0208 |
| 25.08.2021 | 1,0208 | 1,0208 | 1,001 | 1,0109 |
| 26.08.2021 | 1,0109 | 1,0109 | 0,9911 | 1,0109 |
| 30.08.2021 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 31.08.2021 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 01.09.2021 | 1,0208 | 1,0208 | 1,001 | 1,0109 |
| 02.09.2021 | 1,0208 | 1,0208 | 1,001 | 1,001 |
| 05.09.2021 | 1,0109 | 1,0406 | 1,001 | 1,0307 |
| 06.09.2021 | 1,0208 | 1,0406 | 1,0109 | 1,0109 |
| 07.09.2021 | 1,001 | 1,0307 | 1,001 | 1,0208 |
| 08.09.2021 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 09.09.2021 | 1,0208 | 1,0208 | 1,001 | 1,001 |
| 12.09.2021 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 13.09.2021 | 1,0109 | 1,0307 | 1,001 | 1,0109 |
| 14.09.2021 | 1,0109 | 1,0109 | 0,9812 | 0,9911 |
| 15.09.2021 | 0,9812 | 0,9911 | 0,9713 | 0,9812 |
| 16.09.2021 | 0,9812 | 0,9911 | 0,9613 | 0,9713 |
| 19.09.2021 | 0,9713 | 0,9713 | 0,9316 | 0,9415 |
| 20.09.2021 | 0,9514 | 0,9613 | 0,9316 | 0,9514 |
| 21.09.2021 | 0,9514 | 0,9613 | 0,9316 | 0,9514 |
| 22.09.2021 | 0,9415 | 0,9514 | 0,9316 | 0,9514 |
| 23.09.2021 | 0,9514 | 0,9514 | 0,9316 | 0,9415 |
| 26.09.2021 | 0,9514 | 0,9514 | 0,9316 | 0,9316 |
| 27.09.2021 | 0,9316 | 0,9415 | 0,9118 | 0,9118 |
| 28.09.2021 | 0,9217 | 1,001 | 0,9118 | 0,9514 |
| 29.09.2021 | 0,9415 | 0,9514 | 0,9217 | 0,9415 |
| 30.09.2021 | 0,9316 | 0,9415 | 0,9217 | 0,9316 |
| 03.10.2021 | 0,9316 | 0,9613 | 0,9316 | 0,9415 |
| 04.10.2021 | 0,9415 | 0,9514 | 0,9316 | 0,9415 |
| 05.10.2021 | 0,9316 | 0,9415 | 0,9118 | 0,9217 |
| 06.10.2021 | 0,9316 | 0,9415 | 0,9217 | 0,9415 |
| 07.10.2021 | 0,9415 | 0,9613 | 0,9316 | 0,9415 |
| 10.10.2021 | 0,9415 | 0,9514 | 0,9316 | 0,9415 |
| 11.10.2021 | 0,9316 | 0,9514 | 0,9316 | 0,9415 |
| 12.10.2021 | 0,9514 | 0,9613 | 0,9118 | 0,9316 |
| 13.10.2021 | 0,9217 | 0,9415 | 0,9118 | 0,9316 |
| 14.10.2021 | 0,9316 | 0,9415 | 0,9118 | 0,9217 |
| 17.10.2021 | 0,9217 | 0,9217 | 0,9118 | 0,9217 |
| 18.10.2021 | 0,9217 | 0,9316 | 0,9118 | 0,9316 |
| 19.10.2021 | 0,9316 | 0,9415 | 0,9217 | 0,9316 |
| 20.10.2021 | 0,9316 | 0,9415 | 0,9118 | 0,9217 |
| 21.10.2021 | 0,9217 | 0,9316 | 0,9217 | 0,9316 |
| 24.10.2021 | 0,9217 | 0,9415 | 0,9118 | 0,9316 |
| 25.10.2021 | 0,9316 | 0,9415 | 0,9316 | 0,9316 |
| 26.10.2021 | 0,9415 | 0,9415 | 0,9217 | 0,9316 |
| 27.10.2021 | 0,9316 | 0,9415 | 0,9217 | 0,9415 |
| 31.10.2021 | 0,9415 | 0,9415 | 0,9316 | 0,9415 |
| 01.11.2021 | 0,9415 | 0,9613 | 0,9316 | 0,9415 |
| 02.11.2021 | 0,9415 | 0,9514 | 0,9019 | 0,9217 |
| 03.11.2021 | 0,9217 | 0,9415 | 0,9217 | 0,9415 |
| 04.11.2021 | 0,9415 | 0,9911 | 0,9316 | 0,9514 |
| 07.11.2021 | 0,9514 | 0,9713 | 0,9415 | 0,9713 |
| 08.11.2021 | 0,9713 | 0,9812 | 0,9514 | 0,9613 |
| 09.11.2021 | 0,9613 | 0,9613 | 0,9415 | 0,9514 |
| 10.11.2021 | 0,9415 | 0,9613 | 0,9316 | 0,9316 |
| 11.11.2021 | 0,9415 | 0,9415 | 0,9217 | 0,9415 |
| 14.11.2021 | 0,9415 | 0,9514 | 0,9316 | 0,9415 |
| 15.11.2021 | 0,9415 | 0,9514 | 0,9316 | 0,9316 |
| 16.11.2021 | 0,9415 | 0,9415 | 0,9217 | 0,9316 |
| 17.11.2021 | 0,9415 | 0,9613 | 0,9217 | 0,9415 |
| 18.11.2021 | 0,9415 | 0,9613 | 0,9316 | 0,9514 |
| 21.11.2021 | 0,9514 | 0,9713 | 0,9514 | 0,9713 |
| 22.11.2021 | 0,9713 | 0,9812 | 0,9316 | 0,9415 |
| 23.11.2021 | 0,9415 | 0,9613 | 0,9316 | 0,9613 |
| 24.11.2021 | 0,9613 | 0,9812 | 0,9514 | 0,9613 |
| 25.11.2021 | 0,9613 | 0,9713 | 0,9316 | 0,9514 |
| 28.11.2021 | 0,9514 | 0,9613 | 0,9415 | 0,9514 |
| 29.11.2021 | 0,9514 | 0,9613 | 0,9415 | 0,9613 |
| 30.11.2021 | 0,9613 | 0,9713 | 0,9514 | 0,9713 |
| 01.12.2021 | 0,9713 | 0,9911 | 0,9613 | 0,9812 |
| 02.12.2021 | 0,9812 | 1,0307 | 0,9713 | 1,0307 |
| 05.12.2021 | 1,0307 | 1,0604 | 1,0109 | 1,0505 |
| 06.12.2021 | 1,0505 | 1,0604 | 1,0307 | 1,0406 |
| 07.12.2021 | 1,0406 | 1,0505 | 1,001 | 1,0208 |
| 08.12.2021 | 1,0307 | 1,0406 | 1,0208 | 1,0307 |
| 09.12.2021 | 1,0307 | 1,0406 | 0,9911 | 1,0109 |
| 12.12.2021 | 1,0109 | 1,0406 | 1,0109 | 1,0307 |
| 13.12.2021 | 1,0307 | 1,0307 | 1,0109 | 1,0208 |
| 14.12.2021 | 1,0208 | 1,0307 | 0,9911 | 1,001 |
| 15.12.2021 | 1,001 | 1,1001 | 0,9911 | 1,1001 |
| 16.12.2021 | 1,1496 | 1,2091 | 0,9911 | 0,9911 |
| 19.12.2021 | 0,9713 | 1,0307 | 0,9217 | 0,9713 |
| 20.12.2021 | 0,9911 | 1,0307 | 0,9613 | 0,9713 |
| 21.12.2021 | 0,9713 | 1,001 | 0,9415 | 0,9514 |
| 22.12.2021 | 0,9613 | 0,9713 | 0,9217 | 0,9415 |
| 23.12.2021 | 0,9514 | 0,9613 | 0,9415 | 0,9613 |
| 26.12.2021 | 0,9514 | 0,9613 | 0,9415 | 0,9514 |
| 27.12.2021 | 0,9613 | 0,9613 | 0,9217 | 0,9316 |
| 28.12.2021 | 0,9316 | 0,9415 | 0,9217 | 0,9316 |
| 29.12.2021 | 0,9316 | 0,9415 | 0,9217 | 0,9316 |
| 30.12.2021 | 0,9316 | 0,9415 | 0,9217 | 0,9316 |