IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6011

CLOSE 0.6042

Low

LOW 0.3286

High

HIGH 1.3097

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3427	0.3427	0.3342	0.3398
06/20/2017	0.3342	0.338	0.3342	0.338
06/21/2017	0.3408	0.3408	0.3286	0.338
06/22/2017	0.338	0.3408	0.3295	0.3408
06/27/2017	0.352	0.352	0.3389	0.3455
06/28/2017	0.3455	0.3502	0.338	0.3455
06/29/2017	0.3474	0.352	0.3408	0.352
07/02/2017	0.3567	0.3577	0.3286	0.3474
07/03/2017	0.3493	0.3493	0.3333	0.3493
07/04/2017	0.3493	0.3502	0.3427	0.3493
07/05/2017	0.3502	0.3567	0.3389	0.3567
07/06/2017	0.3586	0.3586	0.3398	0.3567
07/09/2017	0.3708	0.3708	0.3549	0.3567
07/10/2017	0.3577	0.3605	0.352	0.3605
07/11/2017	0.3633	0.368	0.3539	0.3605
07/12/2017	0.3615	0.3643	0.3549	0.3624
07/13/2017	0.3633	0.3708	0.3567	0.3708
07/16/2017	0.3708	0.3746	0.3567	0.3727
07/17/2017	0.3755	0.3755	0.3652	0.3755
07/18/2017	0.3755	0.3755	0.3567	0.3737
07/19/2017	0.3699	0.3737	0.3661	0.3661
07/20/2017	0.3689	0.3755	0.3689	0.3746
07/23/2017	0.3755	0.3764	0.3708	0.3755
07/24/2017	0.3755	0.384	0.3718	0.3746
07/25/2017	0.383	0.383	0.3708	0.3793
07/26/2017	0.3802	0.3802	0.3737	0.3793
07/27/2017	0.3793	0.3821	0.3755	0.3821
07/30/2017	0.3896	0.3952	0.3821	0.3877
07/31/2017	0.3887	0.3971	0.3849	0.3971
08/01/2017	0.3981	0.3999	0.3934	0.399
08/02/2017	0.3887	0.399	0.3887	0.3962
08/03/2017	0.3962	0.3981	0.3849	0.3943
08/06/2017	0.4065	0.4065	0.3924	0.3924
08/07/2017	0.3943	0.4037	0.3877	0.3896
08/08/2017	0.3981	0.4065	0.3887	0.4065
08/09/2017	0.4065	0.4084	0.399	0.4084
08/10/2017	0.4056	0.4103	0.4046	0.4056
08/13/2017	0.4084	0.4084	0.4018	0.4037
08/14/2017	0.4056	0.4093	0.4018	0.4056
08/15/2017	0.4112	0.4225	0.4009	0.4065
08/16/2017	0.4215	0.4215	0.3981	0.4028
08/17/2017	0.4065	0.4178	0.399	0.4121
08/20/2017	0.4121	0.414	0.4018	0.4093
08/21/2017	0.4093	0.4093	0.4037	0.4074
08/22/2017	0.4093	0.4093	0.4018	0.4065
08/23/2017	0.4215	0.4215	0.4046	0.4056
08/24/2017	0.4037	0.4084	0.4018	0.4056
08/27/2017	0.4056	0.414	0.4009	0.4065
08/28/2017	0.4112	0.4159	0.4084	0.415
08/30/2017	0.4178	0.429	0.4178	0.429
09/04/2017	0.429	0.4337	0.4206	0.4337
09/05/2017	0.4337	0.4469	0.4328	0.4403
09/06/2017	0.4403	0.446	0.4337	0.4394
09/07/2017	0.4412	0.4553	0.4309	0.4441
09/10/2017	0.445	0.445	0.4319	0.4441
09/11/2017	0.4469	0.4572	0.4441	0.4572
09/12/2017	0.4582	0.4582	0.4412	0.4534
09/13/2017	0.4582	0.4788	0.4337	0.4563
09/14/2017	0.4638	0.4638	0.4225	0.4422
09/17/2017	0.4516	0.4591	0.4412	0.4544
09/18/2017	0.4544	0.4544	0.4441	0.4525
09/19/2017	0.4506	0.4525	0.445	0.4506
09/20/2017	0.446	0.4553	0.4225	0.4553
09/21/2017	0.4497	0.4638	0.4497	0.4638
09/24/2017	0.4638	0.4666	0.4544	0.4656
09/25/2017	0.4694	0.4882	0.4525	0.4882
09/26/2017	0.506	0.506	0.4816	0.5013
09/27/2017	0.5004	0.5004	0.4647	0.4741
09/28/2017	0.4873	0.4873	0.4647	0.475
10/01/2017	0.4873	0.4873	0.4647	0.4797
10/02/2017	0.46	0.4778	0.46	0.4722
10/03/2017	0.4722	0.4835	0.4713	0.4769
10/04/2017	0.4788	0.491	0.476	0.4901
10/05/2017	0.4976	0.4976	0.4863	0.4966
10/08/2017	0.4976	0.5164	0.4966	0.5154
10/09/2017	0.5154	0.5164	0.507	0.5164
10/10/2017	0.5164	0.5164	0.5023	0.5135
10/11/2017	0.5164	0.5267	0.5079	0.5248
10/12/2017	0.5351	0.5492	0.4971	0.5337
10/15/2017	0.5295	0.5633	0.5253	0.5591
10/16/2017	0.5534	0.5816	0.5436	0.5816
10/17/2017	0.5844	0.5872	0.5563	0.5563
10/18/2017	0.5563	0.5661	0.5563	0.5563
10/19/2017	0.5563	0.5774	0.5549	0.5703
10/22/2017	0.5703	0.6337	0.5549	0.5971
10/23/2017	0.5985	0.6196	0.5844	0.6196
10/24/2017	0.6196	0.6717	0.614	0.6633
10/25/2017	0.6548	0.6872	0.6478	0.6788
10/26/2017	0.6788	0.6788	0.614	0.6605
10/29/2017	0.6605	0.7154	0.6478	0.6703
10/30/2017	0.6816	0.7295	0.6816	0.7182
10/31/2017	0.7182	0.7182	0.6971	0.7055
11/01/2017	0.69	0.7069	0.6844	0.6943
11/02/2017	0.7041	0.7605	0.6703	0.752
11/05/2017	0.7675	0.7872	0.7224	0.7224
11/06/2017	0.7224	0.7393	0.7111	0.7154
11/07/2017	0.7323	0.7323	0.7041	0.7266
11/08/2017	0.7745	0.7745	0.7097	0.7097
11/09/2017	0.7224	0.7421	0.7196	0.7196
11/12/2017	0.7675	0.7675	0.7224	0.7309
11/13/2017	0.7309	0.7464	0.7182	0.7337
11/14/2017	0.7872	0.7872	0.7027	0.7055
11/15/2017	0.7111	0.7393	0.7055	0.7126
11/16/2017	0.7126	0.7605	0.7041	0.7605
11/19/2017	0.7605	0.7858	0.7548	0.7562
11/20/2017	0.7745	0.8421	0.7562	0.8421
11/21/2017	0.8168	0.828	0.7745	0.79
11/22/2017	0.79	0.7942	0.7647	0.7647
11/23/2017	0.7661	0.9167	0.759	0.9167
11/26/2017	0.914	0.9506	0.859	0.8886
11/27/2017	0.8844	0.9703	0.8745	0.8745
11/28/2017	0.8717	0.8886	0.8534	0.8661
11/29/2017	0.8661	0.8773	0.8449	0.8477
11/30/2017	0.8717	0.8717	0.8449	0.8449
12/03/2017	0.8477	0.9027	0.8449	0.9027
12/04/2017	0.9308	0.9576	0.8872	0.9562
12/05/2017	0.9562	1.0139	0.9294	1.0111
12/06/2017	1.0139	1.0336	0.9998	1.0336
12/07/2017	1.0477	1.0477	0.9998	1.0012
12/10/2017	0.9815	1.0421	0.9815	1.0421
12/11/2017	1.0421	1.1533	1.0012	1.1533
12/12/2017	1.1533	1.2674	1.1196	1.1956
12/13/2017	1.1942	1.197	1.1618	1.197
12/14/2017	1.204	1.2054	1.1688	1.1942
12/17/2017	1.1942	1.197	1.1688	1.1829
12/18/2017	1.197	1.2111	1.1829	1.1829
12/19/2017	1.197	1.2674	1.197	1.2392
12/20/2017	1.2956	1.2956	1.2209	1.2561
12/21/2017	1.2603	1.2603	1.2195	1.2407
12/24/2017	1.2407	1.2674	1.2252	1.2252
12/25/2017	1.2392	1.2533	1.2083	1.2181
12/26/2017	1.2181	1.2252	1.197	1.2252
12/27/2017	1.2392	1.2688	1.197	1.2674
12/28/2017	1.2674	1.3097	1.2505	1.3026

Menu

Create your free account now!

IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High