IZFAS
İZMİR FIRÇA SANAYİ VE TİCARET A.Ş.
15:10:00
63.4 ₺
0.000 (%0.00)
Previous Close: 63.4·
Volatility: 2.210
Day Low₺62.85
Day High₺64.25
Market Data
Spot Rate
B:63.4
A:63.75
Week over week (WoW)
+2.84%
Month over month (MoM)
-3.94%
Year to date (YTD)
+12.01%
Year over year (YoY)
+52.12%
IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7108
CLOSE 0.7081
Low
LOW 0.1943
High
HIGH 1.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.3026 | 1.3167 | 1.2829 | 1.3167 |
| 01/02/2018 | 1.3378 | 1.3378 | 1.2899 | 1.3026 |
| 01/03/2018 | 1.3026 | 1.3237 | 1.2984 | 1.3209 |
| 01/04/2018 | 1.3364 | 1.3392 | 1.3237 | 1.3392 |
| 01/07/2018 | 1.3364 | 1.3378 | 1.3139 | 1.3195 |
| 01/08/2018 | 1.3378 | 1.3378 | 1.3097 | 1.3378 |
| 01/09/2018 | 1.3378 | 1.3378 | 1.3068 | 1.3223 |
| 01/10/2018 | 1.3026 | 1.3181 | 1.2674 | 1.2829 |
| 01/11/2018 | 1.2744 | 1.3097 | 1.266 | 1.3012 |
| 01/14/2018 | 1.3012 | 1.3012 | 1.2646 | 1.2871 |
| 01/15/2018 | 1.2815 | 1.366 | 1.2773 | 1.3153 |
| 01/16/2018 | 1.3097 | 1.3097 | 1.2815 | 1.2871 |
| 01/17/2018 | 1.297 | 1.2998 | 1.2674 | 1.2801 |
| 01/18/2018 | 1.273 | 1.3097 | 1.2674 | 1.3068 |
| 01/21/2018 | 1.2942 | 1.3378 | 1.2815 | 1.3378 |
| 01/22/2018 | 1.3378 | 1.4082 | 1.3378 | 1.4082 |
| 01/23/2018 | 1.4068 | 1.4068 | 1.3589 | 1.3702 |
| 01/24/2018 | 1.3702 | 1.3899 | 1.3491 | 1.373 |
| 01/25/2018 | 1.3378 | 1.4082 | 1.335 | 1.373 |
| 01/28/2018 | 1.3942 | 1.3942 | 1.2857 | 1.3632 |
| 01/29/2018 | 1.3575 | 1.4012 | 1.2674 | 1.3237 |
| 01/30/2018 | 1.3237 | 1.3237 | 1.266 | 1.2674 |
| 01/31/2018 | 1.2815 | 1.2885 | 1.2519 | 1.2716 |
| 02/01/2018 | 1.2533 | 1.3153 | 1.2533 | 1.3153 |
| 02/04/2018 | 1.3153 | 1.3378 | 1.2702 | 1.3378 |
| 02/05/2018 | 1.3266 | 1.3378 | 1.2871 | 1.3322 |
| 02/06/2018 | 1.3322 | 1.3322 | 1.2913 | 1.3195 |
| 02/07/2018 | 1.3111 | 1.3111 | 1.2463 | 1.2956 |
| 02/08/2018 | 1.2956 | 1.2956 | 1.2392 | 1.2505 |
| 02/11/2018 | 1.2533 | 1.2956 | 1.2491 | 1.2702 |
| 02/12/2018 | 1.266 | 1.2815 | 1.1547 | 1.1984 |
| 02/13/2018 | 1.197 | 1.197 | 1.1519 | 1.166 |
| 02/14/2018 | 1.1942 | 1.1942 | 1.1547 | 1.1731 |
| 02/15/2018 | 1.1829 | 1.2181 | 1.1533 | 1.1759 |
| 02/18/2018 | 1.197 | 1.2181 | 1.1688 | 1.2111 |
| 02/19/2018 | 1.2139 | 1.2392 | 1.1688 | 1.2266 |
| 02/20/2018 | 1.228 | 1.228 | 1.1618 | 1.1843 |
| 02/21/2018 | 1.1843 | 1.197 | 1.1688 | 1.1928 |
| 02/22/2018 | 1.1956 | 1.1998 | 1.1815 | 1.1998 |
| 02/25/2018 | 1.1998 | 1.2223 | 1.197 | 1.2195 |
| 02/26/2018 | 1.2252 | 1.2674 | 1.1956 | 1.2392 |
| 02/27/2018 | 1.2392 | 1.2392 | 1.1787 | 1.197 |
| 02/28/2018 | 1.2111 | 1.2674 | 0.9576 | 0.9576 |
| 03/01/2018 | 0.9576 | 0.9787 | 0.7661 | 0.8041 |
| 03/04/2018 | 0.8168 | 0.8168 | 0.6436 | 0.6703 |
| 03/05/2018 | 0.6689 | 0.683 | 0.645 | 0.676 |
| 03/06/2018 | 0.683 | 0.6886 | 0.6576 | 0.6788 |
| 03/07/2018 | 0.6802 | 0.6914 | 0.6717 | 0.6858 |
| 03/08/2018 | 0.6943 | 0.7464 | 0.6745 | 0.7055 |
| 03/11/2018 | 0.7055 | 0.7309 | 0.676 | 0.7084 |
| 03/12/2018 | 0.7084 | 0.7111 | 0.6717 | 0.69 |
| 03/13/2018 | 0.69 | 0.6943 | 0.6703 | 0.6929 |
| 03/14/2018 | 0.7041 | 0.7041 | 0.6774 | 0.6774 |
| 03/15/2018 | 0.683 | 0.69 | 0.676 | 0.676 |
| 03/18/2018 | 0.683 | 0.7182 | 0.676 | 0.6858 |
| 03/19/2018 | 0.7041 | 0.7041 | 0.6703 | 0.6788 |
| 03/20/2018 | 0.6844 | 0.69 | 0.6619 | 0.683 |
| 03/21/2018 | 0.683 | 0.6956 | 0.6619 | 0.6858 |
| 03/22/2018 | 0.6816 | 0.6929 | 0.6675 | 0.683 |
| 03/25/2018 | 0.6858 | 0.6886 | 0.6745 | 0.6844 |
| 03/26/2018 | 0.6872 | 0.7027 | 0.683 | 0.7013 |
| 03/27/2018 | 0.7055 | 0.7154 | 0.6956 | 0.7069 |
| 03/28/2018 | 0.7069 | 0.7266 | 0.6999 | 0.7224 |
| 03/29/2018 | 0.7252 | 0.7393 | 0.7168 | 0.7365 |
| 04/01/2018 | 0.7393 | 0.759 | 0.7323 | 0.7464 |
| 04/02/2018 | 0.7323 | 0.7365 | 0.7182 | 0.7252 |
| 04/03/2018 | 0.7238 | 0.7351 | 0.7224 | 0.7351 |
| 04/04/2018 | 0.7393 | 0.7605 | 0.7351 | 0.7605 |
| 04/05/2018 | 0.7619 | 0.7745 | 0.7506 | 0.7703 |
| 04/08/2018 | 0.7745 | 0.7971 | 0.7717 | 0.7971 |
| 04/09/2018 | 0.7971 | 0.8069 | 0.7872 | 0.8069 |
| 04/10/2018 | 0.8083 | 0.8562 | 0.8083 | 0.8562 |
| 04/11/2018 | 0.8576 | 0.8816 | 0.8449 | 0.8801 |
| 04/12/2018 | 0.883 | 0.9153 | 0.883 | 0.914 |
| 04/15/2018 | 0.9153 | 0.9562 | 0.9083 | 0.9463 |
| 04/16/2018 | 0.9463 | 0.9506 | 0.9196 | 0.9308 |
| 04/17/2018 | 0.9365 | 0.9576 | 0.921 | 0.9576 |
| 04/18/2018 | 0.959 | 0.9857 | 0.9548 | 0.9801 |
| 04/19/2018 | 0.9857 | 1.0674 | 0.9717 | 0.9773 |
| 04/23/2018 | 0.9717 | 0.9759 | 0.9534 | 0.9717 |
| 04/24/2018 | 0.9759 | 0.9843 | 0.9675 | 0.9717 |
| 04/25/2018 | 0.9759 | 0.9815 | 0.9576 | 0.9773 |
| 04/26/2018 | 0.9773 | 0.9815 | 0.9689 | 0.9815 |
| 04/29/2018 | 0.9815 | 0.9914 | 0.9815 | 0.99 |
| 05/01/2018 | 0.99 | 1.0125 | 0.99 | 1.0083 |
| 05/02/2018 | 1.0097 | 1.0336 | 1.0083 | 1.0252 |
| 05/03/2018 | 1.0351 | 1.0351 | 0.9548 | 1.0012 |
| 05/06/2018 | 1.0041 | 1.0238 | 1.0012 | 1.0238 |
| 05/07/2018 | 1.0111 | 1.0294 | 1.0111 | 1.0181 |
| 05/08/2018 | 1.0041 | 1.0365 | 0.9857 | 1.0322 |
| 05/09/2018 | 1.0491 | 1.059 | 1.0308 | 1.0477 |
| 05/10/2018 | 1.059 | 1.0717 | 1.0477 | 1.0562 |
| 05/13/2018 | 1.0562 | 1.0773 | 1.0533 | 1.0646 |
| 05/14/2018 | 1.0646 | 1.0857 | 1.0562 | 1.0773 |
| 05/15/2018 | 1.0773 | 1.0928 | 1.0773 | 1.0857 |
| 05/16/2018 | 1.0872 | 1.1111 | 1.0843 | 1.1069 |
| 05/17/2018 | 1.1139 | 1.1196 | 1.1069 | 1.1196 |
| 05/20/2018 | 1.1196 | 1.1266 | 1.1181 | 1.1238 |
| 05/21/2018 | 1.1266 | 1.1407 | 1.121 | 1.1392 |
| 05/22/2018 | 1.1392 | 1.1463 | 1.1223 | 1.1336 |
| 05/23/2018 | 1.1336 | 1.1463 | 1.1308 | 1.1435 |
| 05/24/2018 | 1.1449 | 1.1519 | 1.1407 | 1.1477 |
| 05/27/2018 | 1.1576 | 1.166 | 1.1491 | 1.166 |
| 05/28/2018 | 1.1716 | 1.1843 | 1.166 | 1.1829 |
| 05/29/2018 | 1.1829 | 1.1913 | 1.1815 | 1.1886 |
| 05/30/2018 | 1.1899 | 1.2012 | 1.1886 | 1.1998 |
| 05/31/2018 | 1.2012 | 1.2111 | 1.1984 | 1.2097 |
| 06/03/2018 | 1.2097 | 1.2181 | 1.2097 | 1.2181 |
| 06/04/2018 | 1.2181 | 1.2252 | 1.2181 | 1.2252 |
| 06/05/2018 | 1.2252 | 1.2364 | 1.2237 | 1.235 |
| 06/06/2018 | 1.235 | 1.2463 | 1.235 | 1.2449 |
| 06/07/2018 | 1.2463 | 1.2533 | 1.2463 | 1.2533 |
| 06/10/2018 | 1.2547 | 1.2632 | 1.2533 | 1.2618 |
| 06/11/2018 | 1.2632 | 1.2744 | 1.2632 | 1.2744 |
| 06/12/2018 | 1.2758 | 1.2885 | 1.2758 | 1.2885 |
| 06/13/2018 | 1.2885 | 1.2942 | 1.2885 | 1.2942 |
| 06/17/2018 | 1.2956 | 1.3068 | 1.2942 | 1.3068 |
| 06/18/2018 | 1.3082 | 1.3139 | 1.3068 | 1.3111 |
| 06/19/2018 | 1.3153 | 1.3237 | 1.3054 | 1.3237 |
| 06/20/2018 | 1.3252 | 1.3364 | 1.3252 | 1.3364 |
| 06/21/2018 | 1.3364 | 1.4293 | 1.3294 | 1.3716 |
| 06/24/2018 | 1.3871 | 1.3942 | 1.3674 | 1.3885 |
| 06/25/2018 | 1.3942 | 1.3998 | 1.3871 | 1.3942 |
| 06/26/2018 | 1.3942 | 1.4012 | 1.3942 | 1.3969 |
| 06/27/2018 | 1.3998 | 1.4097 | 1.3956 | 1.4068 |
| 06/28/2018 | 1.4139 | 1.4167 | 1.4082 | 1.411 |
| 07/01/2018 | 1.411 | 1.4364 | 1.4082 | 1.4364 |
| 07/02/2018 | 1.4364 | 1.58 | 1.4265 | 1.5631 |
| 07/03/2018 | 1.404 | 1.5124 | 1.2505 | 1.2505 |
| 07/04/2018 | 1.0012 | 1.0012 | 1.0012 | 1.0012 |
| 07/05/2018 | 0.8013 | 0.8097 | 0.8013 | 0.8013 |
| 07/08/2018 | 0.7323 | 0.7337 | 0.6421 | 0.6421 |
| 07/09/2018 | 0.6266 | 0.6802 | 0.5534 | 0.583 |
| 07/10/2018 | 0.5633 | 0.6041 | 0.5084 | 0.5084 |
| 07/11/2018 | 0.4985 | 0.5267 | 0.4647 | 0.5084 |
| 07/12/2018 | 0.5126 | 0.5267 | 0.4858 | 0.4915 |
| 07/15/2018 | 0.4971 | 0.4999 | 0.476 | 0.4774 |
| 07/16/2018 | 0.4774 | 0.5239 | 0.476 | 0.4915 |
| 07/17/2018 | 0.4929 | 0.4971 | 0.4718 | 0.4718 |
| 07/18/2018 | 0.4718 | 0.476 | 0.4633 | 0.4689 |
| 07/19/2018 | 0.4718 | 0.5013 | 0.4577 | 0.4675 |
| 07/22/2018 | 0.4718 | 0.4718 | 0.4605 | 0.4633 |
| 07/23/2018 | 0.4661 | 0.5549 | 0.4563 | 0.5084 |
| 07/24/2018 | 0.5112 | 0.5436 | 0.4436 | 0.4534 |
| 07/25/2018 | 0.4591 | 0.4605 | 0.3732 | 0.4014 |
| 07/26/2018 | 0.4014 | 0.4014 | 0.3774 | 0.3859 |
| 07/29/2018 | 0.3859 | 0.3929 | 0.3549 | 0.3661 |
| 07/30/2018 | 0.3647 | 0.3675 | 0.3464 | 0.3535 |
| 07/31/2018 | 0.3535 | 0.3943 | 0.3507 | 0.3732 |
| 08/01/2018 | 0.3732 | 0.3788 | 0.3535 | 0.3563 |
| 08/02/2018 | 0.3493 | 0.3802 | 0.3493 | 0.3591 |
| 08/05/2018 | 0.3591 | 0.3633 | 0.345 | 0.3464 |
| 08/06/2018 | 0.345 | 0.3493 | 0.3211 | 0.3323 |
| 08/07/2018 | 0.3366 | 0.3366 | 0.3183 | 0.3239 |
| 08/08/2018 | 0.3211 | 0.3239 | 0.3084 | 0.3126 |
| 08/09/2018 | 0.2957 | 0.2999 | 0.2507 | 0.269 |
| 08/12/2018 | 0.2577 | 0.2788 | 0.2197 | 0.2394 |
| 08/13/2018 | 0.2464 | 0.2718 | 0.2436 | 0.2718 |
| 08/14/2018 | 0.2817 | 0.2817 | 0.2493 | 0.2535 |
| 08/15/2018 | 0.2577 | 0.2605 | 0.2394 | 0.2436 |
| 08/16/2018 | 0.2478 | 0.2478 | 0.2225 | 0.2324 |
| 08/19/2018 | 0.2338 | 0.245 | 0.2253 | 0.2324 |
| 08/26/2018 | 0.2352 | 0.2662 | 0.2338 | 0.2549 |
| 08/27/2018 | 0.2577 | 0.2788 | 0.2478 | 0.269 |
| 08/28/2018 | 0.2718 | 0.2732 | 0.2549 | 0.2577 |
| 08/30/2018 | 0.2577 | 0.2591 | 0.2436 | 0.2464 |
| 09/02/2018 | 0.2464 | 0.2507 | 0.2436 | 0.2478 |
| 09/03/2018 | 0.2478 | 0.2549 | 0.2436 | 0.2464 |
| 09/04/2018 | 0.2493 | 0.2774 | 0.2422 | 0.2507 |
| 09/05/2018 | 0.2521 | 0.2535 | 0.2464 | 0.2464 |
| 09/06/2018 | 0.2478 | 0.2591 | 0.2464 | 0.2507 |
| 09/09/2018 | 0.2507 | 0.2577 | 0.2507 | 0.2521 |
| 09/10/2018 | 0.2535 | 0.2732 | 0.2535 | 0.2605 |
| 09/11/2018 | 0.2619 | 0.2676 | 0.2535 | 0.2563 |
| 09/12/2018 | 0.2563 | 0.2605 | 0.2507 | 0.2591 |
| 09/13/2018 | 0.2591 | 0.2676 | 0.2563 | 0.2591 |
| 09/16/2018 | 0.2605 | 0.2633 | 0.2535 | 0.2563 |
| 09/17/2018 | 0.2563 | 0.2619 | 0.2549 | 0.2591 |
| 09/18/2018 | 0.2605 | 0.2619 | 0.2549 | 0.2563 |
| 09/19/2018 | 0.2563 | 0.2591 | 0.2521 | 0.2563 |
| 09/20/2018 | 0.2563 | 0.2605 | 0.2521 | 0.2549 |
| 09/23/2018 | 0.2563 | 0.2577 | 0.2535 | 0.2563 |
| 09/24/2018 | 0.2577 | 0.2633 | 0.2549 | 0.2577 |
| 09/25/2018 | 0.2605 | 0.2605 | 0.2478 | 0.2535 |
| 09/26/2018 | 0.2535 | 0.2563 | 0.2493 | 0.2521 |
| 09/27/2018 | 0.2535 | 0.2535 | 0.2493 | 0.2507 |
| 09/30/2018 | 0.2535 | 0.2535 | 0.245 | 0.245 |
| 10/01/2018 | 0.2464 | 0.2478 | 0.2338 | 0.2352 |
| 10/02/2018 | 0.238 | 0.2493 | 0.2309 | 0.2352 |
| 10/03/2018 | 0.2366 | 0.2366 | 0.2183 | 0.2183 |
| 10/04/2018 | 0.2183 | 0.2295 | 0.2098 | 0.2239 |
| 10/07/2018 | 0.2239 | 0.2408 | 0.2211 | 0.2309 |
| 10/08/2018 | 0.2309 | 0.2352 | 0.2267 | 0.2295 |
| 10/09/2018 | 0.2309 | 0.2436 | 0.2211 | 0.2239 |
| 10/10/2018 | 0.2239 | 0.2253 | 0.2127 | 0.2225 |
| 10/11/2018 | 0.2239 | 0.2324 | 0.2127 | 0.2211 |
| 10/14/2018 | 0.2239 | 0.2648 | 0.2225 | 0.2408 |
| 10/15/2018 | 0.2422 | 0.2605 | 0.2338 | 0.2366 |
| 10/16/2018 | 0.238 | 0.2464 | 0.2338 | 0.2394 |
| 10/17/2018 | 0.2422 | 0.2422 | 0.2338 | 0.2366 |
| 10/18/2018 | 0.2394 | 0.2394 | 0.2309 | 0.2338 |
| 10/21/2018 | 0.2338 | 0.2394 | 0.2295 | 0.2324 |
| 10/22/2018 | 0.2324 | 0.2338 | 0.2197 | 0.2239 |
| 10/23/2018 | 0.2253 | 0.2309 | 0.2183 | 0.2211 |
| 10/24/2018 | 0.2225 | 0.2239 | 0.2154 | 0.2183 |
| 10/25/2018 | 0.2211 | 0.2225 | 0.2127 | 0.2127 |
| 10/29/2018 | 0.214 | 0.2154 | 0.2 | 0.2028 |
| 10/30/2018 | 0.207 | 0.207 | 0.1958 | 0.1986 |
| 10/31/2018 | 0.1986 | 0.2112 | 0.1943 | 0.2028 |
| 11/01/2018 | 0.2042 | 0.2084 | 0.1986 | 0.2014 |
| 11/04/2018 | 0.2042 | 0.2127 | 0.2 | 0.207 |
| 11/05/2018 | 0.2098 | 0.2281 | 0.207 | 0.2169 |
| 11/06/2018 | 0.2211 | 0.2591 | 0.2211 | 0.2309 |
| 11/07/2018 | 0.2309 | 0.2338 | 0.214 | 0.2154 |
| 11/08/2018 | 0.2183 | 0.2197 | 0.2056 | 0.2127 |
| 11/11/2018 | 0.214 | 0.2239 | 0.2112 | 0.2112 |
| 11/12/2018 | 0.2127 | 0.2169 | 0.2056 | 0.214 |
| 11/13/2018 | 0.214 | 0.2154 | 0.2084 | 0.2112 |
| 11/14/2018 | 0.2084 | 0.2127 | 0.207 | 0.2084 |
| 11/15/2018 | 0.2098 | 0.2112 | 0.2056 | 0.2084 |
| 11/18/2018 | 0.2098 | 0.214 | 0.2056 | 0.2084 |
| 11/19/2018 | 0.2098 | 0.2098 | 0.2042 | 0.2056 |
| 11/20/2018 | 0.207 | 0.2127 | 0.2042 | 0.2056 |
| 11/21/2018 | 0.2056 | 0.2211 | 0.2056 | 0.2169 |
| 11/22/2018 | 0.2183 | 0.2211 | 0.2098 | 0.214 |
| 11/25/2018 | 0.2154 | 0.2197 | 0.2127 | 0.214 |
| 11/26/2018 | 0.2169 | 0.2394 | 0.214 | 0.2267 |
| 11/27/2018 | 0.2309 | 0.2338 | 0.2197 | 0.2253 |
| 11/28/2018 | 0.2253 | 0.2295 | 0.2211 | 0.2225 |
| 11/29/2018 | 0.2211 | 0.2281 | 0.2197 | 0.2225 |
| 12/02/2018 | 0.2267 | 0.238 | 0.2239 | 0.2295 |
| 12/03/2018 | 0.2309 | 0.2648 | 0.2295 | 0.2422 |
| 12/04/2018 | 0.2507 | 0.2901 | 0.2422 | 0.2788 |
| 12/05/2018 | 0.2802 | 0.3338 | 0.2648 | 0.3338 |
| 12/06/2018 | 0.3675 | 0.3999 | 0.3535 | 0.3999 |
| 12/09/2018 | 0.4225 | 0.4577 | 0.3943 | 0.3999 |
| 12/10/2018 | 0.3971 | 0.3971 | 0.3211 | 0.3211 |
| 12/11/2018 | 0.2999 | 0.3169 | 0.2718 | 0.2802 |
| 12/12/2018 | 0.2802 | 0.2887 | 0.2605 | 0.2662 |
| 12/13/2018 | 0.2619 | 0.3183 | 0.2549 | 0.2957 |
| 12/16/2018 | 0.3042 | 0.3309 | 0.2802 | 0.3042 |
| 12/17/2018 | 0.2957 | 0.3239 | 0.283 | 0.2999 |
| 12/18/2018 | 0.2943 | 0.314 | 0.2873 | 0.2957 |
| 12/19/2018 | 0.2957 | 0.3056 | 0.2929 | 0.2971 |
| 12/20/2018 | 0.2999 | 0.3056 | 0.2704 | 0.2887 |
| 12/23/2018 | 0.2915 | 0.2943 | 0.2718 | 0.2887 |
| 12/24/2018 | 0.2887 | 0.2901 | 0.2817 | 0.2859 |
| 12/25/2018 | 0.2929 | 0.3014 | 0.2859 | 0.2929 |
| 12/26/2018 | 0.2957 | 0.2985 | 0.276 | 0.2845 |
| 12/27/2018 | 0.2873 | 0.2957 | 0.2718 | 0.2887 |
| 12/30/2018 | 0.2957 | 0.2985 | 0.2845 | 0.2915 |