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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2492
KAPANIŞ 1,2504
En Düşük
DÜŞÜK 0,9217
En Yüksek
YÜKSEK 2,3786
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 0,9316 | 1,0208 | 0,9217 | 1,0208 |
| 03.01.2022 | 1,0406 | 1,1199 | 1,0208 | 1,1199 |
| 04.01.2022 | 1,1496 | 1,2289 | 1,0505 | 1,0704 |
| 05.01.2022 | 1,0505 | 1,1001 | 1,0406 | 1,0505 |
| 06.01.2022 | 1,0604 | 1,0604 | 0,9713 | 0,9911 |
| 09.01.2022 | 0,9911 | 1,001 | 0,9713 | 0,9812 |
| 10.01.2022 | 0,9911 | 1,001 | 0,9613 | 0,9713 |
| 11.01.2022 | 0,9713 | 1,001 | 0,9514 | 0,9812 |
| 12.01.2022 | 0,9812 | 0,9911 | 0,9613 | 0,9713 |
| 13.01.2022 | 0,9713 | 0,9911 | 0,9514 | 0,9812 |
| 16.01.2022 | 0,9812 | 1,001 | 0,9713 | 0,9812 |
| 17.01.2022 | 0,9812 | 0,9911 | 0,9514 | 0,9514 |
| 18.01.2022 | 0,9514 | 0,9713 | 0,9415 | 0,9613 |
| 19.01.2022 | 0,9613 | 0,9911 | 0,9514 | 0,9613 |
| 20.01.2022 | 0,9613 | 1,0505 | 0,9613 | 1,0505 |
| 23.01.2022 | 1,0704 | 1,1397 | 1,0406 | 1,0604 |
| 24.01.2022 | 1,0803 | 1,11 | 1,001 | 1,0208 |
| 25.01.2022 | 1,0208 | 1,0406 | 1,0109 | 1,0208 |
| 26.01.2022 | 1,0109 | 1,0803 | 1,0109 | 1,0406 |
| 27.01.2022 | 1,0406 | 1,0604 | 1,0307 | 1,0406 |
| 30.01.2022 | 1,0406 | 1,1199 | 1,0307 | 1,0704 |
| 31.01.2022 | 1,0803 | 1,1397 | 1,0803 | 1,11 |
| 01.02.2022 | 1,1199 | 1,1298 | 1,0803 | 1,1001 |
| 02.02.2022 | 1,1001 | 1,1298 | 1,0902 | 1,1001 |
| 03.02.2022 | 1,1001 | 1,1794 | 1,0604 | 1,0803 |
| 06.02.2022 | 1,0902 | 1,0902 | 1,001 | 1,0803 |
| 07.02.2022 | 1,0803 | 1,1596 | 1,0604 | 1,1397 |
| 08.02.2022 | 1,1496 | 1,1893 | 1,1199 | 1,1596 |
| 09.02.2022 | 1,1695 | 1,1794 | 1,1397 | 1,1596 |
| 10.02.2022 | 1,1596 | 1,1893 | 1,1298 | 1,1596 |
| 13.02.2022 | 1,1496 | 1,2686 | 1,1298 | 1,2686 |
| 14.02.2022 | 1,2785 | 1,2884 | 1,219 | 1,219 |
| 15.02.2022 | 1,2289 | 1,3082 | 1,2091 | 1,2587 |
| 16.02.2022 | 1,2686 | 1,2884 | 1,1992 | 1,1992 |
| 17.02.2022 | 1,2091 | 1,2488 | 1,1893 | 1,219 |
| 20.02.2022 | 1,219 | 1,2488 | 1,1794 | 1,1992 |
| 21.02.2022 | 1,1596 | 1,2587 | 1,1596 | 1,2388 |
| 22.02.2022 | 1,2388 | 1,2587 | 1,2091 | 1,219 |
| 23.02.2022 | 1,1397 | 1,1397 | 1,1001 | 1,1001 |
| 24.02.2022 | 1,0704 | 1,1199 | 1,0505 | 1,0704 |
| 27.02.2022 | 1,0505 | 1,0604 | 0,9713 | 0,9911 |
| 28.02.2022 | 1,001 | 1,0109 | 0,9812 | 0,9911 |
| 01.03.2022 | 0,9911 | 1,001 | 0,9713 | 0,9713 |
| 02.03.2022 | 0,9713 | 0,9911 | 0,9713 | 0,9812 |
| 03.03.2022 | 0,9812 | 0,9911 | 0,9713 | 0,9812 |
| 06.03.2022 | 0,9713 | 1,0109 | 0,9613 | 0,9812 |
| 07.03.2022 | 0,9713 | 0,9812 | 0,9613 | 0,9613 |
| 08.03.2022 | 0,9713 | 0,9911 | 0,9613 | 0,9812 |
| 09.03.2022 | 0,9812 | 1,001 | 0,9713 | 0,9812 |
| 10.03.2022 | 0,9812 | 0,9911 | 0,9713 | 0,9812 |
| 13.03.2022 | 0,9911 | 1,0208 | 0,9812 | 1,0109 |
| 14.03.2022 | 1,0109 | 1,0208 | 0,9911 | 1,001 |
| 15.03.2022 | 1,001 | 1,0208 | 0,9911 | 1,001 |
| 16.03.2022 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 17.03.2022 | 1,0109 | 1,0208 | 1,001 | 1,001 |
| 20.03.2022 | 1,0109 | 1,0406 | 1,001 | 1,0208 |
| 21.03.2022 | 1,0208 | 1,0307 | 1,001 | 1,0109 |
| 22.03.2022 | 1,0208 | 1,0406 | 1,0109 | 1,0307 |
| 23.03.2022 | 1,0307 | 1,0505 | 1,0307 | 1,0406 |
| 24.03.2022 | 1,0406 | 1,0505 | 1,0208 | 1,0208 |
| 27.03.2022 | 1,0307 | 1,0505 | 1,0307 | 1,0406 |
| 28.03.2022 | 1,0406 | 1,0505 | 1,0307 | 1,0406 |
| 29.03.2022 | 1,0406 | 1,0704 | 1,0307 | 1,0505 |
| 30.03.2022 | 1,0505 | 1,0604 | 1,0307 | 1,0406 |
| 31.03.2022 | 1,0406 | 1,0505 | 1,0307 | 1,0307 |
| 03.04.2022 | 1,0406 | 1,0505 | 1,0307 | 1,0505 |
| 04.04.2022 | 1,0505 | 1,0604 | 1,0307 | 1,0505 |
| 05.04.2022 | 1,0505 | 1,0505 | 1,0307 | 1,0406 |
| 06.04.2022 | 1,0406 | 1,1001 | 1,0307 | 1,0803 |
| 07.04.2022 | 1,0803 | 1,11 | 1,0704 | 1,0902 |
| 10.04.2022 | 1,0902 | 1,1298 | 1,0803 | 1,11 |
| 11.04.2022 | 1,1001 | 1,11 | 1,0704 | 1,0902 |
| 12.04.2022 | 1,0902 | 1,1001 | 1,0406 | 1,0604 |
| 13.04.2022 | 1,0604 | 1,0902 | 1,0604 | 1,0704 |
| 14.04.2022 | 1,0704 | 1,0902 | 1,0704 | 1,0704 |
| 17.04.2022 | 1,0803 | 1,0902 | 1,0604 | 1,0803 |
| 18.04.2022 | 1,0803 | 1,1695 | 1,0704 | 1,1397 |
| 19.04.2022 | 1,1496 | 1,1496 | 1,1199 | 1,1199 |
| 20.04.2022 | 1,1298 | 1,1496 | 1,1199 | 1,1298 |
| 21.04.2022 | 1,1199 | 1,1794 | 1,1199 | 1,1199 |
| 24.04.2022 | 1,1199 | 1,1794 | 1,0902 | 1,1298 |
| 25.04.2022 | 1,1596 | 1,1695 | 1,0704 | 1,1001 |
| 26.04.2022 | 1,11 | 1,1199 | 1,0704 | 1,0902 |
| 27.04.2022 | 1,1001 | 1,1001 | 1,0505 | 1,0704 |
| 28.04.2022 | 1,0803 | 1,0803 | 1,0307 | 1,0604 |
| 04.05.2022 | 1,0604 | 1,0902 | 1,0604 | 1,0803 |
| 05.05.2022 | 1,0704 | 1,0704 | 1,0505 | 1,0604 |
| 08.05.2022 | 1,0604 | 1,0704 | 1,0505 | 1,0604 |
| 09.05.2022 | 1,0604 | 1,0803 | 1,0604 | 1,0604 |
| 10.05.2022 | 1,0704 | 1,0704 | 1,0109 | 1,0307 |
| 11.05.2022 | 1,0307 | 1,0307 | 0,9812 | 1,001 |
| 12.05.2022 | 1,0109 | 1,0307 | 1,001 | 1,0208 |
| 15.05.2022 | 1,0208 | 1,0307 | 1,001 | 1,0109 |
| 16.05.2022 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 17.05.2022 | 1,0109 | 1,0208 | 0,9911 | 1,001 |
| 19.05.2022 | 1,001 | 1,0109 | 1,001 | 1,001 |
| 22.05.2022 | 1,0109 | 1,0109 | 0,9911 | 0,9911 |
| 23.05.2022 | 0,9911 | 1,001 | 0,9911 | 0,9911 |
| 24.05.2022 | 1,001 | 1,0307 | 1,001 | 1,0208 |
| 25.05.2022 | 1,0208 | 1,0208 | 1,001 | 1,001 |
| 26.05.2022 | 1,0109 | 1,0208 | 0,9911 | 1,001 |
| 29.05.2022 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 30.05.2022 | 1,0109 | 1,0208 | 1,0109 | 1,0109 |
| 31.05.2022 | 1,0109 | 1,0505 | 1,001 | 1,0208 |
| 01.06.2022 | 1,0307 | 1,0307 | 1,0109 | 1,0109 |
| 02.06.2022 | 1,0109 | 1,0208 | 1,001 | 1,0109 |
| 05.06.2022 | 1,0109 | 1,0406 | 1,0109 | 1,0406 |
| 06.06.2022 | 1,0406 | 1,0505 | 1,0208 | 1,0406 |
| 07.06.2022 | 1,0406 | 1,0505 | 1,001 | 1,0109 |
| 08.06.2022 | 1,001 | 1,0109 | 0,9911 | 1,001 |
| 09.06.2022 | 1,001 | 1,0109 | 0,9911 | 0,9911 |
| 12.06.2022 | 0,9911 | 1,001 | 0,9812 | 1,001 |
| 13.06.2022 | 1,001 | 1,0109 | 0,9812 | 0,9911 |
| 14.06.2022 | 0,9911 | 1,001 | 0,9812 | 0,9911 |
| 15.06.2022 | 0,9911 | 1,001 | 0,9812 | 0,9812 |
| 16.06.2022 | 0,9911 | 0,9911 | 0,9713 | 0,9911 |
| 19.06.2022 | 0,9911 | 1,001 | 0,9812 | 0,9812 |
| 20.06.2022 | 0,9911 | 1,001 | 0,9812 | 0,9911 |
| 21.06.2022 | 0,9911 | 1,001 | 0,9812 | 0,9911 |
| 22.06.2022 | 0,9911 | 1,0208 | 0,9812 | 1,001 |
| 23.06.2022 | 1,001 | 1,0109 | 0,9911 | 0,9911 |
| 26.06.2022 | 0,9713 | 0,9911 | 0,9514 | 0,9812 |
| 27.06.2022 | 0,9812 | 0,9911 | 0,9613 | 0,9713 |
| 28.06.2022 | 0,9713 | 1,0505 | 0,9514 | 0,9911 |
| 29.06.2022 | 0,9911 | 1,0109 | 0,9613 | 0,9812 |
| 30.06.2022 | 0,9812 | 1,001 | 0,9713 | 0,9812 |
| 03.07.2022 | 0,9911 | 0,9911 | 0,9613 | 0,9613 |
| 04.07.2022 | 0,9713 | 0,9713 | 0,9415 | 0,9415 |
| 05.07.2022 | 0,9514 | 0,9613 | 0,9415 | 0,9514 |
| 06.07.2022 | 0,9613 | 0,9911 | 0,9514 | 0,9613 |
| 07.07.2022 | 0,9613 | 0,9812 | 0,9613 | 0,9713 |
| 12.07.2022 | 0,9713 | 0,9812 | 0,9613 | 0,9713 |
| 13.07.2022 | 0,9812 | 0,9812 | 0,9514 | 0,9613 |
| 17.07.2022 | 0,9713 | 0,9911 | 0,9713 | 0,9713 |
| 18.07.2022 | 0,9812 | 0,9911 | 0,9713 | 0,9812 |
| 19.07.2022 | 0,9911 | 0,9911 | 0,9713 | 0,9812 |
| 20.07.2022 | 0,9812 | 1,0109 | 0,9713 | 0,9812 |
| 21.07.2022 | 0,9911 | 1,0109 | 0,9812 | 1,0109 |
| 24.07.2022 | 1,0109 | 1,0307 | 1,001 | 1,0208 |
| 25.07.2022 | 1,0208 | 1,0208 | 0,9911 | 1,001 |
| 26.07.2022 | 1,001 | 1,0109 | 0,9911 | 0,9911 |
| 27.07.2022 | 1,001 | 1,0307 | 0,9911 | 1,001 |
| 28.07.2022 | 1,0109 | 1,0704 | 1,001 | 1,0406 |
| 31.07.2022 | 1,0307 | 1,1001 | 1,0307 | 1,0803 |
| 01.08.2022 | 1,0803 | 1,0902 | 1,0208 | 1,0307 |
| 02.08.2022 | 1,0307 | 1,0505 | 1,0208 | 1,0406 |
| 03.08.2022 | 1,0505 | 1,0505 | 1,0406 | 1,0505 |
| 04.08.2022 | 1,0505 | 1,0704 | 1,0406 | 1,0604 |
| 07.08.2022 | 1,0704 | 1,0803 | 1,0604 | 1,0803 |
| 08.08.2022 | 1,0803 | 1,1001 | 1,0604 | 1,0604 |
| 09.08.2022 | 1,0604 | 1,0902 | 1,0505 | 1,0902 |
| 10.08.2022 | 1,0902 | 1,1001 | 1,0704 | 1,0902 |
| 11.08.2022 | 1,0902 | 1,1001 | 1,0704 | 1,0803 |
| 14.08.2022 | 1,0803 | 1,1199 | 1,0704 | 1,1001 |
| 15.08.2022 | 1,1001 | 1,11 | 1,0704 | 1,1001 |
| 16.08.2022 | 1,1001 | 1,1199 | 1,0902 | 1,11 |
| 17.08.2022 | 1,11 | 1,1992 | 1,1001 | 1,1695 |
| 18.08.2022 | 1,1794 | 1,1893 | 1,1397 | 1,1695 |
| 21.08.2022 | 1,1695 | 1,1992 | 1,1596 | 1,1596 |
| 22.08.2022 | 1,1596 | 1,1893 | 1,1596 | 1,1794 |
| 23.08.2022 | 1,1794 | 1,1893 | 1,1397 | 1,1496 |
| 24.08.2022 | 1,1496 | 1,1992 | 1,1496 | 1,1794 |
| 25.08.2022 | 1,1794 | 1,2289 | 1,1794 | 1,1992 |
| 28.08.2022 | 1,1992 | 1,1992 | 1,1596 | 1,1794 |
| 30.08.2022 | 1,1794 | 1,1893 | 1,1695 | 1,1695 |
| 31.08.2022 | 1,1695 | 1,1695 | 1,1397 | 1,1496 |
| 01.09.2022 | 1,1596 | 1,1794 | 1,1397 | 1,1695 |
| 04.09.2022 | 1,1695 | 1,1992 | 1,1695 | 1,1794 |
| 05.09.2022 | 1,1893 | 1,2488 | 1,1794 | 1,1992 |
| 06.09.2022 | 1,1992 | 1,2091 | 1,1596 | 1,2091 |
| 07.09.2022 | 1,219 | 1,2388 | 1,1893 | 1,1992 |
| 08.09.2022 | 1,2091 | 1,2091 | 1,1893 | 1,1992 |
| 11.09.2022 | 1,2091 | 1,219 | 1,1893 | 1,2091 |
| 12.09.2022 | 1,219 | 1,219 | 1,1397 | 1,1496 |
| 13.09.2022 | 1,11 | 1,1496 | 1,11 | 1,1496 |
| 14.09.2022 | 1,1496 | 1,2587 | 1,1496 | 1,2587 |
| 15.09.2022 | 1,3082 | 1,3479 | 1,2686 | 1,328 |
| 18.09.2022 | 1,328 | 1,3479 | 1,2785 | 1,2884 |
| 19.09.2022 | 1,2785 | 1,3479 | 1,2289 | 1,3181 |
| 20.09.2022 | 1,328 | 1,3578 | 1,2686 | 1,2884 |
| 21.09.2022 | 1,2884 | 1,3082 | 1,2785 | 1,2785 |
| 22.09.2022 | 1,2884 | 1,2983 | 1,2388 | 1,2388 |
| 25.09.2022 | 1,2488 | 1,2488 | 1,1893 | 1,2091 |
| 26.09.2022 | 1,219 | 1,2289 | 1,1893 | 1,1893 |
| 27.09.2022 | 1,1893 | 1,1992 | 1,1496 | 1,1695 |
| 28.09.2022 | 1,1695 | 1,1695 | 1,1199 | 1,1496 |
| 29.09.2022 | 1,1496 | 1,1496 | 1,1199 | 1,1397 |
| 02.10.2022 | 1,1496 | 1,1893 | 1,1397 | 1,1893 |
| 03.10.2022 | 1,1893 | 1,1992 | 1,1596 | 1,1596 |
| 04.10.2022 | 1,1695 | 1,1794 | 1,1298 | 1,1397 |
| 05.10.2022 | 1,1496 | 1,1794 | 1,1496 | 1,1596 |
| 06.10.2022 | 1,1596 | 1,1794 | 1,1596 | 1,1695 |
| 09.10.2022 | 1,1695 | 1,2289 | 1,1695 | 1,2091 |
| 10.10.2022 | 1,219 | 1,3181 | 1,2091 | 1,2983 |
| 11.10.2022 | 1,2983 | 1,3082 | 1,2388 | 1,2488 |
| 12.10.2022 | 1,2587 | 1,3082 | 1,2587 | 1,2686 |
| 13.10.2022 | 1,2785 | 1,3479 | 1,2686 | 1,3181 |
| 16.10.2022 | 1,328 | 1,3776 | 1,3181 | 1,3379 |
| 17.10.2022 | 1,3479 | 1,3578 | 1,3082 | 1,3379 |
| 18.10.2022 | 1,3379 | 1,447 | 1,3379 | 1,4271 |
| 19.10.2022 | 1,4271 | 1,4767 | 1,4073 | 1,4569 |
| 20.10.2022 | 1,447 | 1,5064 | 1,4073 | 1,4668 |
| 23.10.2022 | 1,4569 | 1,5163 | 1,4569 | 1,4668 |
| 24.10.2022 | 1,4668 | 1,4767 | 1,3974 | 1,4271 |
| 25.10.2022 | 1,4172 | 1,4866 | 1,4172 | 1,4767 |
| 26.10.2022 | 1,4668 | 1,5064 | 1,447 | 1,4767 |
| 27.10.2022 | 1,4767 | 1,5163 | 1,4668 | 1,5064 |
| 30.10.2022 | 1,5163 | 1,5263 | 1,4767 | 1,4965 |
| 31.10.2022 | 1,4965 | 1,5163 | 1,447 | 1,4965 |
| 01.11.2022 | 1,4965 | 1,5461 | 1,4767 | 1,5064 |
| 02.11.2022 | 1,5064 | 1,5362 | 1,4767 | 1,5163 |
| 03.11.2022 | 1,5263 | 1,5659 | 1,4866 | 1,4965 |
| 06.11.2022 | 1,4965 | 1,6254 | 1,4866 | 1,6254 |
| 07.11.2022 | 1,6353 | 1,7839 | 1,5857 | 1,7839 |
| 08.11.2022 | 1,8335 | 1,9326 | 1,8038 | 1,8731 |
| 09.11.2022 | 1,9227 | 2,0218 | 1,8038 | 1,9921 |
| 10.11.2022 | 2,002 | 2,0317 | 1,9227 | 1,9326 |
| 13.11.2022 | 1,9326 | 2,1209 | 1,9326 | 2,1209 |
| 14.11.2022 | 2,1209 | 2,2497 | 2,0713 | 2,2101 |
| 15.11.2022 | 2,2101 | 2,3786 | 2,1506 | 2,3191 |
| 16.11.2022 | 2,3191 | 2,3191 | 2,0912 | 2,2299 |
| 17.11.2022 | 2,2398 | 2,2993 | 2,1804 | 2,2002 |
| 20.11.2022 | 2,2101 | 2,2894 | 2,1506 | 2,2696 |
| 21.11.2022 | 2,2696 | 2,2795 | 2,2002 | 2,2101 |
| 22.11.2022 | 2,2101 | 2,329 | 2,1011 | 2,1407 |
| 23.11.2022 | 2,1506 | 2,1605 | 1,9524 | 1,9821 |
| 24.11.2022 | 1,9722 | 2,0614 | 1,9029 | 2,0218 |
| 27.11.2022 | 2,0218 | 2,1011 | 2,0119 | 2,0218 |
| 28.11.2022 | 2,0218 | 2,0614 | 1,9227 | 2,0119 |
| 29.11.2022 | 2,0218 | 2,0515 | 1,9821 | 1,9921 |
| 30.11.2022 | 2,002 | 2,0317 | 1,9821 | 1,9921 |
| 01.12.2022 | 1,9921 | 2,0119 | 1,9524 | 1,9722 |
| 04.12.2022 | 1,9821 | 2,0317 | 1,9623 | 1,9921 |
| 05.12.2022 | 1,9921 | 2,002 | 1,9029 | 1,9326 |
| 06.12.2022 | 1,9326 | 1,9921 | 1,8929 | 1,9128 |
| 07.12.2022 | 1,9227 | 1,9524 | 1,8731 | 1,9425 |
| 08.12.2022 | 1,9425 | 2,0515 | 1,9326 | 2,0317 |
| 11.12.2022 | 2,0515 | 2,1209 | 2,0317 | 2,0813 |
| 12.12.2022 | 2,0813 | 2,1308 | 2,0614 | 2,0813 |
| 13.12.2022 | 2,0912 | 2,1605 | 2,0713 | 2,1011 |
| 14.12.2022 | 2,1011 | 2,1704 | 2,002 | 2,0515 |
| 15.12.2022 | 2,0614 | 2,0713 | 1,9921 | 2,0218 |
| 18.12.2022 | 2,0416 | 2,0912 | 2,0218 | 2,0713 |
| 19.12.2022 | 2,0713 | 2,1308 | 2,0614 | 2,1011 |
| 20.12.2022 | 2,1011 | 2,1506 | 2,0813 | 2,1209 |
| 21.12.2022 | 2,1209 | 2,1605 | 2,0713 | 2,0813 |
| 22.12.2022 | 2,0912 | 2,1407 | 2,0317 | 2,1011 |
| 25.12.2022 | 2,111 | 2,1704 | 2,111 | 2,1407 |
| 26.12.2022 | 2,1506 | 2,1605 | 2,0218 | 2,0317 |
| 27.12.2022 | 2,0416 | 2,0515 | 1,8632 | 1,9128 |
| 28.12.2022 | 1,9128 | 1,9722 | 1,9029 | 1,9722 |
| 29.12.2022 | 1,9821 | 2,0218 | 1,9623 | 1,9623 |