Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İHLAS GAZETECİLİK A.Ş. logosu
IHGZT
İHLAS GAZETECİLİK A.Ş.
18:10:00
1.36 ₺
-0.010 (%-0.73)
Önceki Kapanış: 1.37·
Volatilite: 2.190
Düşük₺1.35
Yüksek₺1.38
AL1.36
SAT1.37

Piyasa Verileri

Spot Piyasa
A:1.36
S:1.37
Önceki haftaya göre (WoW)
+1.49%
Önceki aya göre (MoM)
-5.56%
Yılbaşından bugüne (YTD)
-12.82%
Önceki yıla göre (YoY)
+2.26%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IHGZT: İHLAS GAZETECİLİK A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,1616
KAPANIŞ 2,1781

En Düşük

DÜŞÜK 1,2742

En Yüksek

YÜKSEK 5,4003
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202,692,75072,45142,508
02.01.20202,5042,5042,34622,3866
05.01.20202,30572,46762,27342,419
06.01.20202,0592,36642,0592,2249
07.01.20202,0632,08321,90122,0832
08.01.20201,80012,16821,80012,063
09.01.20202,0632,07521,98212,055
12.01.20202,0552,0551,96192,0226
13.01.20201,93362,0591,93362,0145
14.01.20202,08322,08321,92151,9417
15.01.20201,92152,03071,8811,9295
16.01.20201,98212,0631,86081,9215
19.01.20201,86891,92951,80011,9012
20.01.20201,82031,90121,82031,8931
21.01.20201,8811,93761,80411,8405
22.01.20201,82031,9741,82031,8284
23.01.20201,85271,85271,77181,8163
26.01.20201,77991,94171,6991,8203
27.01.20201,71921,82031,71921,8203
28.01.20201,73941,82031,6991,8001
29.01.20201,73941,81231,6991,8123
30.01.20201,80411,81231,71921,8001
02.02.20201,77991,77991,6991,7799
03.02.20201,75961,86081,75961,8608
04.02.20201,90121,90121,77991,8405
05.02.20201,82841,87691,7031,8608
06.02.20201,80411,86081,74341,8405
09.02.20201,74341,76371,72321,7394
10.02.20201,73941,81231,73941,8123
11.02.20201,77991,77991,6991,7799
12.02.20201,6991,81231,58571,6585
13.02.20201,6991,76771,61811,7354
16.02.20201,71921,81231,61811,7516
17.02.20201,69491,71521,65041,7152
18.02.20201,6991,73131,64241,6909
19.02.20201,65041,71921,59781,5978
20.02.20201,55741,65851,55741,6262
23.02.20201,65451,67471,61811,6545
24.02.20201,65851,77181,62211,699
25.02.20201,6991,6991,6141,6585
26.02.20201,65851,65851,59781,6181
27.02.20201,57761,65851,57351,614
01.03.20201,61811,61811,57761,614
02.03.20201,65851,6991,61811,6788
03.03.20201,71521,77991,63831,6747
04.03.20201,61811,67471,57761,6181
05.03.20201,61811,61811,57761,5776
08.03.20201,57761,62621,50481,614
09.03.20201,51691,60591,50891,6059
10.03.20201,50891,58571,50891,5655
11.03.20201,48861,48861,45631,4563
12.03.20201,31061,56551,31061,5655
15.03.20201,41181,69491,41181,6181
16.03.20201,45631,77181,45631,7718
17.03.20201,59781,59781,59781,5978
18.03.20201,47251,47251,44011,4401
19.03.20201,3431,51291,31471,4401
22.03.20201,30261,41581,29851,4158
23.03.20201,41181,41581,41181,4158
24.03.20201,46431,46431,27421,4361
25.03.20201,31871,57761,31871,5776
26.03.20201,53711,72321,53711,6788
29.03.20201,66261,84461,65851,8446
30.03.20201,84462,02261,84462,0226
31.03.20202,16422,22491,98212,2249
01.04.20202,22082,24512,00242,0024
02.04.20201,80412,02261,80411,8203
05.04.20201,63832,00241,63832,0024
06.04.20202,16422,16422,10352,1035
07.04.20202,10352,10352,10352,1035
08.04.20202,16012,22492,16012,1844
09.04.20202,19652,19652,18442,1844
12.04.20202,22082,22082,19652,1965
13.04.20202,10352,10352,10352,1035
14.04.20202,09142,09141,95791,9579
15.04.20201,95381,95381,82031,8203
16.04.20201,82031,82031,82031,8203
19.04.20201,73941,98211,6991,9821
20.04.20201,94172,01861,86082,0186
21.04.20201,99022,02261,86082,0226
23.04.20202,01452,02261,82032,0024
26.04.20201,84871,98211,82031,8608
27.04.20201,86481,86481,72731,7273
28.04.20201,6991,6991,58971,6019
29.04.20201,59781,71521,56551,5655
03.05.20201,61811,65041,53711,5371
04.05.20201,60591,65041,55741,5614
05.05.20201,57761,61811,54531,5453
06.05.20201,54931,611,53311,5371
07.05.20201,61811,69091,48461,5169
10.05.20201,53311,61811,41581,5371
11.05.20201,53711,53711,43611,4522
12.05.20201,44411,45631,40771,4361
13.05.20201,43611,43611,40371,4158
14.05.20201,41581,45631,41181,432
17.05.20201,46031,47251,41991,4725
19.05.20201,47251,49671,44411,4522
20.05.20201,45221,45631,41991,4199
21.05.20201,41581,41581,37941,4158
26.05.20201,43611,55741,41991,5574
27.05.20201,61811,65451,47651,5048
28.05.20201,50481,5251,47651,5007
31.05.20201,50071,54531,48461,525
01.06.20201,48861,54931,48861,5291
02.06.20201,55331,55331,50891,5169
03.06.20201,5211,66661,50071,5453
04.06.20201,54531,54531,49671,5048
07.06.20201,50071,65451,48051,6545
08.06.20201,66261,77991,6141,7394
09.06.20201,74341,7881,67061,7596
10.06.20201,75561,77181,69091,707
11.06.20201,68281,85271,65041,8284
14.06.20201,82842,01041,73942,0104
15.06.20202,13992,16011,81231,8123
16.06.20201,86891,98621,86891,9821
17.06.20201,99022,08321,94172,0064
18.06.20202,00642,01041,90931,9295
21.06.20201,92951,95381,88511,9457
22.06.20201,9741,9741,92151,9619
23.06.20201,96191,96191,92151,9255
24.06.20201,90122,02261,8811,9174
25.06.20201,91741,91741,75161,7961
28.06.20201,79611,80821,7071,7232
29.06.20201,72321,74751,71111,7232
30.06.20201,73131,73541,67881,6909
01.07.20201,69091,72321,69091,707
02.07.20201,7071,71521,69491,699
05.07.20201,74341,77181,72731,7434
06.07.20201,74751,76371,68681,699
07.07.20201,7031,71921,63021,6747
08.07.20201,71921,71921,58571,6181
09.07.20201,611,611,52911,5735
12.07.20201,59781,64241,58171,6181
13.07.20201,6141,64241,53711,5978
15.07.20201,59781,611,57761,5857
16.07.20201,58971,59781,56951,5857
19.07.20201,59381,62211,57761,5938
20.07.20201,60191,67881,58571,61
21.07.20201,62621,66261,61811,6464
22.07.20201,66261,74751,64241,7475
23.07.20201,79611,81231,67881,7232
26.07.20201,73131,77581,71521,7313
27.07.20201,79611,79611,58971,5958
28.07.20201,60191,71111,50481,6262
29.07.20201,7051,72931,63221,7293
03.08.20201,75361,82031,57761,6504
04.08.20201,68081,68681,54731,614
05.08.20201,55941,58371,45631,4563
06.08.20201,45021,57151,31061,5351
09.08.20201,46231,51691,39561,5048
10.08.20201,4321,56551,4321,5412
11.08.20201,52911,54121,45631,4805
12.08.20201,49871,51091,45021,4623
13.08.20201,46231,46231,40161,4381
16.08.20201,42591,45631,41381,432
17.08.20201,42591,48661,41381,4441
18.08.20201,46841,46841,41991,432
19.08.20201,4321,54731,42591,5291
20.08.20201,54121,54731,46841,4805
23.08.20201,48051,56551,46841,5351
24.08.20201,56551,68681,54121,6868
25.08.20201,72931,83851,68681,7961
26.08.20201,80211,9721,71721,972
27.08.20201,9722,05091,87491,9113
30.08.20201,90531,96591,85071,9235
31.08.20201,9722,03271,87491,9538
01.09.20201,95992,1481,95382,148
02.09.20202,1542,24512,0632,0994
03.09.20202,09942,28752,09942,2511
06.09.20202,26932,35432,25722,2997
07.09.20202,29972,52422,22692,5242
08.09.20202,54852,7732,53022,773
09.09.20202,79123,02172,79122,9247
10.09.20202,97933,11282,96712,9793
13.09.20202,94892,94892,81542,8943
14.09.20202,89433,07032,85792,9853
15.09.20203,01573,12493,01573,0763
16.09.20203,10673,28263,08853,2523
17.09.20203,25843,32513,11883,137
20.09.20203,09453,21593,00353,0399
21.09.20203,03993,09452,97322,9975
22.09.20203,00963,29483,00963,2948
23.09.20203,36763,62243,28873,6224
24.09.20203,66493,8533,51933,6467
27.09.20203,64673,9443,60423,944
28.09.20203,95624,25353,95624,1261
29.09.20204,23534,3024,08364,1928
30.09.20204,19284,27173,77413,7923
01.10.20203,79233,9443,41613,8712
04.10.20203,87123,9383,68313,9258
05.10.20203,9444,00473,81663,9198
06.10.20203,91374,24743,71954,2474
07.10.20204,22314,26564,05934,1685
08.10.20204,15644,58114,08974,5811
11.10.20204,76325,03624,67225,0362
12.10.20205,15155,40034,53264,5326
13.10.20204,08364,41734,08364,0836
14.10.20203,67714,36883,67714,1564
15.10.20203,74383,96223,74383,7438
18.10.20203,37373,68313,37373,3797
19.10.20203,0463,20983,0463,046
20.10.20202,74263,34942,74263,3373
21.10.20203,00353,21593,00353,0035
22.10.20202,99143,0462,872,9489
25.10.20202,88822,88822,65772,6577
26.10.20202,65772,85182,48172,7548
27.10.20202,76082,83972,74262,8033
29.10.20202,78512,78512,66372,688
01.11.20202,68192,87612,66982,7972
02.11.20202,79722,83972,65772,7426
03.11.20202,74262,7792,66372,7305
04.11.20202,73052,76082,70012,7183
05.11.20202,71832,87612,67592,8033
08.11.20202,82152,90042,79122,8154
09.11.20202,81542,85182,76082,773
10.11.20202,7792,81542,74872,779
11.11.20202,81542,872,7732,8094
12.11.20202,80942,85182,7792,8033
15.11.20202,84582,87612,79122,7972
16.11.20202,80942,82152,66982,7305
17.11.20202,57882,73052,48782,6941
18.11.20202,69412,81542,63952,7426
19.11.20202,78512,78512,65772,7123
22.11.20202,71232,73662,65162,6941
23.11.20202,69412,70622,63952,6395
24.11.20202,65772,67592,5972,6091
25.11.20202,60912,84582,57272,7548
26.11.20202,75482,81542,68192,7001
29.11.20202,69412,69412,60912,6455
30.11.20202,64552,76082,64552,7244
01.12.20202,72442,7732,69412,7062
02.12.20202,70622,73052,68192,7183
03.12.20202,71832,98532,71232,9732
06.12.20202,97323,12492,82763,0035
07.12.20203,00353,02172,85792,8579
08.12.20202,85792,92472,79122,8215
09.12.20202,88222,88222,79722,8215
10.12.20202,85182,85182,74262,7912
13.12.20202,79722,88822,75482,7851
14.12.20202,80332,80942,70012,7305
15.12.20202,73052,82762,71232,7426
16.12.20202,74262,79722,71232,7669
17.12.20202,78512,79722,73662,7426
20.12.20202,73052,73052,63952,6698
21.12.20202,66982,71832,65162,6698
22.12.20202,67592,75482,63952,7487
23.12.20203,02173,02172,70012,7305
24.12.20202,66982,72442,5972,6213
27.12.20202,62132,62132,49382,5485
28.12.20202,51812,53632,45142,4574
29.12.20202,45742,57272,36642,5181
30.12.20202,51812,53632,42712,4635