IHLAS: İHLAS HOLDİNG A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6247
KAPANIŞ 1,6148
En Düşük
DÜŞÜK 1,18
En Yüksek
YÜKSEK 1,9537
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 1,7324 | 1,7629 | 1,7324 | 1,7476 |
| 04.01.2026 | 1,7553 | 1,9003 | 1,7476 | 1,7705 |
| 05.01.2026 | 1,7705 | 1,7934 | 1,7553 | 1,7705 |
| 06.01.2026 | 1,7782 | 1,7858 | 1,7247 | 1,7324 |
| 07.01.2026 | 1,7324 | 1,7705 | 1,7095 | 1,7171 |
| 08.01.2026 | 1,7247 | 1,74 | 1,7171 | 1,7247 |
| 11.01.2026 | 1,7324 | 1,8926 | 1,7324 | 1,7476 |
| 12.01.2026 | 1,7553 | 1,7629 | 1,7324 | 1,74 |
| 13.01.2026 | 1,7476 | 1,7553 | 1,7247 | 1,7247 |
| 14.01.2026 | 1,7324 | 1,7553 | 1,7247 | 1,74 |
| 15.01.2026 | 1,7476 | 1,7629 | 1,7324 | 1,74 |
| 18.01.2026 | 1,7476 | 1,7934 | 1,7476 | 1,7476 |
| 19.01.2026 | 1,7553 | 1,7629 | 1,7247 | 1,74 |
| 20.01.2026 | 1,7476 | 1,7782 | 1,7171 | 1,74 |
| 21.01.2026 | 1,7476 | 1,8087 | 1,74 | 1,7782 |
| 22.01.2026 | 1,7858 | 1,9537 | 1,7553 | 1,7705 |
| 25.01.2026 | 1,7705 | 1,8011 | 1,7629 | 1,7705 |
| 26.01.2026 | 1,7782 | 1,7934 | 1,7553 | 1,7629 |
| 27.01.2026 | 1,7629 | 1,8239 | 1,7553 | 1,7629 |
| 28.01.2026 | 1,7705 | 1,7934 | 1,7629 | 1,7782 |
| 29.01.2026 | 1,7782 | 1,7858 | 1,7476 | 1,7476 |
| 01.02.2026 | 1,7324 | 1,8011 | 1,7095 | 1,7629 |
| 02.02.2026 | 1,7705 | 1,8316 | 1,7629 | 1,7782 |
| 03.02.2026 | 1,7858 | 1,8316 | 1,7705 | 1,7782 |
| 04.02.2026 | 1,7782 | 1,7858 | 1,74 | 1,74 |
| 05.02.2026 | 1,7476 | 1,7553 | 1,7324 | 1,74 |
| 08.02.2026 | 1,7476 | 1,7705 | 1,7476 | 1,7553 |
| 09.02.2026 | 1,7629 | 1,7934 | 1,7553 | 1,7553 |
| 10.02.2026 | 1,7629 | 1,8239 | 1,7476 | 1,7553 |
| 11.02.2026 | 1,7629 | 1,7934 | 1,7629 | 1,7858 |
| 12.02.2026 | 1,7858 | 1,7934 | 1,7629 | 1,7705 |
| 15.02.2026 | 1,8697 | 1,9232 | 1,8087 | 1,8545 |
| 16.02.2026 | 1,8392 | 1,9537 | 1,8011 | 1,8926 |
| 17.02.2026 | 1,9079 | 1,9308 | 1,7858 | 1,7858 |
| 18.02.2026 | 1,7934 | 1,8011 | 1,7247 | 1,7247 |
| 19.02.2026 | 1,7324 | 1,7782 | 1,7247 | 1,7324 |
| 22.02.2026 | 1,74 | 1,7705 | 1,7324 | 1,74 |
| 23.02.2026 | 1,74 | 1,7476 | 1,7247 | 1,7247 |
| 24.02.2026 | 1,7324 | 1,74 | 1,6637 | 1,6637 |
| 25.02.2026 | 1,6637 | 1,6789 | 1,6484 | 1,6561 |
| 26.02.2026 | 1,6713 | 1,6789 | 1,6026 | 1,6179 |
| 01.03.2026 | 1,4729 | 1,5492 | 1,4729 | 1,5263 |
| 02.03.2026 | 1,5263 | 1,5874 | 1,4958 | 1,5034 |
| 03.03.2026 | 1,5111 | 1,5187 | 1,4653 | 1,5111 |
| 04.03.2026 | 1,5263 | 1,5568 | 1,5263 | 1,5339 |
| 05.03.2026 | 1,5339 | 1,5492 | 1,4882 | 1,5034 |
| 08.03.2026 | 1,4882 | 1,5034 | 1,4653 | 1,4958 |
| 09.03.2026 | 1,5263 | 1,5721 | 1,5111 | 1,5416 |
| 10.03.2026 | 1,5568 | 1,5874 | 1,5416 | 1,5645 |
| 11.03.2026 | 1,5721 | 1,6026 | 1,5568 | 1,5645 |
| 12.03.2026 | 1,5874 | 1,595 | 1,5568 | 1,5568 |
| 15.03.2026 | 1,5645 | 1,5797 | 1,5416 | 1,5416 |
| 16.03.2026 | 1,5492 | 1,5645 | 1,5416 | 1,5645 |
| 17.03.2026 | 1,5645 | 1,5874 | 1,5492 | 1,5492 |
| 18.03.2026 | 1,5492 | 1,5568 | 1,5416 | 1,5492 |
| 22.03.2026 | 1,5416 | 1,5568 | 1,4729 | 1,5492 |
| 23.03.2026 | 1,5492 | 1,5568 | 1,4882 | 1,4958 |
| 24.03.2026 | 1,5111 | 1,5187 | 1,4882 | 1,4958 |
| 25.03.2026 | 1,4958 | 1,5111 | 1,4805 | 1,4882 |
| 26.03.2026 | 1,4882 | 1,5034 | 1,45 | 1,45 |
| 29.03.2026 | 1,45 | 1,4729 | 1,4271 | 1,4424 |
| 30.03.2026 | 1,45 | 1,4653 | 1,4347 | 1,4576 |
| 31.03.2026 | 1,4805 | 1,5416 | 1,4729 | 1,5339 |
| 01.04.2026 | 1,5111 | 1,5416 | 1,5111 | 1,5263 |
| 02.04.2026 | 1,5263 | 1,5797 | 1,5263 | 1,5416 |
| 05.04.2026 | 1,5492 | 1,5721 | 1,5492 | 1,5568 |
| 06.04.2026 | 1,5568 | 1,5721 | 1,4958 | 1,5034 |
| 07.04.2026 | 1,5492 | 1,595 | 1,5492 | 1,5874 |
| 08.04.2026 | 1,5874 | 1,5874 | 1,5492 | 1,5568 |
| 09.04.2026 | 1,5645 | 1,6026 | 1,5645 | 1,5874 |
| 12.04.2026 | 1,5721 | 1,5874 | 1,5416 | 1,5721 |
| 13.04.2026 | 1,5797 | 1,6026 | 1,5797 | 1,595 |
| 14.04.2026 | 1,6026 | 1,6484 | 1,595 | 1,6408 |
| 15.04.2026 | 1,6561 | 1,6789 | 1,6179 | 1,6332 |
| 16.04.2026 | 1,6484 | 1,6789 | 1,6332 | 1,6713 |
| 19.04.2026 | 1,6637 | 1,6713 | 1,6408 | 1,6408 |
| 20.04.2026 | 1,6484 | 1,7629 | 1,6484 | 1,6789 |
| 21.04.2026 | 1,6942 | 1,7171 | 1,6484 | 1,6637 |
| 23.04.2026 | 1,6637 | 1,7476 | 1,6408 | 1,6866 |
| 26.04.2026 | 1,7018 | 1,7247 | 1,6866 | 1,7018 |
| 27.04.2026 | 1,7095 | 1,7247 | 1,6713 | 1,6789 |
| 28.04.2026 | 1,7018 | 1,7629 | 1,6713 | 1,7324 |
| 29.04.2026 | 1,7324 | 1,7324 | 1,6942 | 1,7095 |
| 03.05.2026 | 1,7171 | 1,7324 | 1,6484 | 1,6561 |
| 04.05.2026 | 1,6637 | 1,7171 | 1,6561 | 1,6866 |
| 05.05.2026 | 1,7018 | 1,7247 | 1,6866 | 1,7171 |
| 06.05.2026 | 1,7324 | 1,7782 | 1,7018 | 1,7782 |
| 07.05.2026 | 1,7934 | 1,8011 | 1,7629 | 1,7705 |
| 10.05.2026 | 1,7705 | 1,7934 | 1,7629 | 1,7705 |
| 11.05.2026 | 1,7782 | 1,7934 | 1,6866 | 1,6866 |
| 12.05.2026 | 1,7018 | 1,7171 | 1,6103 | 1,6103 |
| 13.05.2026 | 1,6179 | 1,6408 | 1,6179 | 1,6255 |
| 14.05.2026 | 1,6255 | 1,6255 | 1,5797 | 1,5874 |
| 17.05.2026 | 1,5874 | 1,595 | 1,5416 | 1,5492 |
| 19.05.2026 | 1,5568 | 1,5568 | 1,5263 | 1,5416 |
| 20.05.2026 | 1,5568 | 1,5568 | 1,4729 | 1,4729 |
| 21.05.2026 | 1,4653 | 1,5492 | 1,45 | 1,5339 |
| 24.05.2026 | 1,5416 | 1,5568 | 1,5339 | 1,5568 |
| 25.05.2026 | 1,5492 | 1,5721 | 1,5416 | 1,5492 |
| 31.05.2026 | 1,5645 | 1,595 | 1,5492 | 1,5492 |
| 01.06.2026 | 1,5568 | 1,6026 | 1,5568 | 1,5797 |
| 02.06.2026 | 1,595 | 1,6866 | 1,5492 | 1,5568 |
| 03.06.2026 | 1,5645 | 1,5874 | 1,5339 | 1,5416 |
| 04.06.2026 | 1,5416 | 1,5568 | 1,4576 | 1,4653 |
| 07.06.2026 | 1,4729 | 1,5111 | 1,4424 | 1,45 |
| 08.06.2026 | 1,46 | 1,47 | 1,34 | 1,35 |
| 09.06.2026 | 1,35 | 1,36 | 1,26 | 1,26 |
| 10.06.2026 | 1,26 | 1,26 | 1,21 | 1,23 |
| 11.06.2026 | 1,24 | 1,25 | 1,21 | 1,21 |
| 14.06.2026 | 1,23 | 1,27 | 1,23 | 1,25 |
| 15.06.2026 | 1,25 | 1,3 | 1,23 | 1,24 |
| 16.06.2026 | 1,24 | 1,25 | 1,18 | 1,21 |
| 17.06.2026 | 1,22 | 1,26 | 1,2 | 1,23 |
| 18.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 |