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)
+39.21%
IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.8509
CLOSE 2.8592
Low
LOW 1.3781
High
HIGH 5.1391
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1.7579 | 1.8822 | 1.7411 | 1.8553 |
| 01/02/2023 | 1.8621 | 1.9158 | 1.8083 | 1.8621 |
| 01/03/2023 | 1.8621 | 1.8621 | 1.7915 | 1.7915 |
| 01/04/2023 | 1.8016 | 1.8016 | 1.6469 | 1.6604 |
| 01/05/2023 | 1.6604 | 1.7444 | 1.6201 | 1.7142 |
| 01/08/2023 | 1.7209 | 1.7276 | 1.6369 | 1.6469 |
| 01/09/2023 | 1.6469 | 1.657 | 1.573 | 1.61 |
| 01/10/2023 | 1.6167 | 1.6335 | 1.4823 | 1.4823 |
| 01/11/2023 | 1.5125 | 1.5629 | 1.3781 | 1.5461 |
| 01/12/2023 | 1.5461 | 1.5797 | 1.5058 | 1.5797 |
| 01/15/2023 | 1.5764 | 1.6066 | 1.5528 | 1.6066 |
| 01/16/2023 | 1.5898 | 1.7545 | 1.5898 | 1.7007 |
| 01/17/2023 | 1.7007 | 1.7579 | 1.6806 | 1.731 |
| 01/18/2023 | 1.7411 | 1.7646 | 1.7142 | 1.7343 |
| 01/19/2023 | 1.7411 | 1.815 | 1.7243 | 1.7612 |
| 01/22/2023 | 1.7612 | 1.7713 | 1.7209 | 1.7646 |
| 01/23/2023 | 1.7646 | 1.7948 | 1.7243 | 1.7814 |
| 01/24/2023 | 1.7747 | 1.9158 | 1.7545 | 1.8352 |
| 01/25/2023 | 1.8486 | 1.8789 | 1.7982 | 1.8251 |
| 01/26/2023 | 1.8217 | 1.8486 | 1.6974 | 1.815 |
| 01/29/2023 | 1.815 | 1.8184 | 1.7444 | 1.7478 |
| 01/30/2023 | 1.7478 | 1.7646 | 1.7041 | 1.7142 |
| 01/31/2023 | 1.7142 | 1.7175 | 1.6436 | 1.6974 |
| 02/01/2023 | 1.7243 | 1.731 | 1.6201 | 1.7007 |
| 02/02/2023 | 1.7108 | 1.7814 | 1.6839 | 1.7814 |
| 02/05/2023 | 1.7545 | 1.7545 | 1.6806 | 1.7343 |
| 02/06/2023 | 1.7209 | 1.7209 | 1.5629 | 1.6469 |
| 02/14/2023 | 1.6638 | 1.7814 | 1.6436 | 1.7478 |
| 02/15/2023 | 1.7545 | 1.8016 | 1.7243 | 1.7612 |
| 02/16/2023 | 1.7713 | 1.7982 | 1.7377 | 1.7747 |
| 02/19/2023 | 1.7612 | 1.7948 | 1.7545 | 1.7579 |
| 02/20/2023 | 1.7612 | 1.778 | 1.731 | 1.7646 |
| 02/21/2023 | 1.7646 | 1.8789 | 1.7377 | 1.8486 |
| 02/22/2023 | 1.8486 | 1.8889 | 1.8116 | 1.8318 |
| 02/23/2023 | 1.8352 | 1.8721 | 1.7848 | 1.815 |
| 02/26/2023 | 1.815 | 1.8284 | 1.7881 | 1.8284 |
| 02/27/2023 | 1.8352 | 1.852 | 1.7478 | 1.8116 |
| 02/28/2023 | 1.815 | 1.8217 | 1.7848 | 1.7982 |
| 03/01/2023 | 1.7948 | 1.936 | 1.7747 | 1.8923 |
| 03/02/2023 | 1.899 | 1.9864 | 1.8621 | 1.9663 |
| 03/05/2023 | 1.9663 | 2.0167 | 1.9226 | 2.0167 |
| 03/06/2023 | 2.0268 | 2.1175 | 1.973 | 2.0671 |
| 03/07/2023 | 2.0503 | 2.0906 | 2.0032 | 2.02 |
| 03/08/2023 | 2.0268 | 2.0973 | 2.0167 | 2.0671 |
| 03/09/2023 | 2.0637 | 2.0738 | 2.0032 | 2.0604 |
| 03/12/2023 | 2.0604 | 2.0604 | 1.9999 | 1.9999 |
| 03/13/2023 | 1.9931 | 1.9965 | 1.899 | 1.9024 |
| 03/14/2023 | 1.9024 | 1.9024 | 1.7478 | 1.7646 |
| 03/15/2023 | 1.7948 | 1.8352 | 1.778 | 1.8016 |
| 03/16/2023 | 1.8016 | 1.9663 | 1.7679 | 1.8957 |
| 03/19/2023 | 1.8923 | 1.9965 | 1.8587 | 1.9528 |
| 03/20/2023 | 1.9494 | 2.0268 | 1.9293 | 1.9663 |
| 03/21/2023 | 1.9797 | 2.0167 | 1.9528 | 1.9931 |
| 03/22/2023 | 1.9965 | 2.0671 | 1.973 | 2.0167 |
| 03/23/2023 | 1.9898 | 2.1007 | 1.9898 | 2.0436 |
| 03/26/2023 | 2.0469 | 2.0704 | 2.0268 | 2.0436 |
| 03/27/2023 | 2.0436 | 2.0469 | 1.9461 | 2.02 |
| 03/28/2023 | 2.0167 | 2.0503 | 1.9999 | 2.0436 |
| 03/29/2023 | 2.0436 | 2.0637 | 2.0234 | 2.0436 |
| 03/30/2023 | 2.0368 | 2.057 | 2.0234 | 2.0436 |
| 04/02/2023 | 2.0536 | 2.1343 | 2.0268 | 2.1108 |
| 04/03/2023 | 2.1007 | 2.1108 | 2.0268 | 2.1007 |
| 04/04/2023 | 2.1007 | 2.1377 | 2.0671 | 2.1343 |
| 04/05/2023 | 2.1343 | 2.3461 | 2.0503 | 2.0536 |
| 04/06/2023 | 2.0268 | 2.1141 | 2.02 | 2.094 |
| 04/09/2023 | 2.0839 | 2.1276 | 2.0335 | 2.1242 |
| 04/10/2023 | 2.1242 | 2.1982 | 2.0873 | 2.1679 |
| 04/11/2023 | 2.178 | 2.3494 | 2.1679 | 2.2688 |
| 04/12/2023 | 2.2822 | 2.3293 | 2.2183 | 2.3024 |
| 04/13/2023 | 2.3225 | 2.4469 | 2.2251 | 2.3965 |
| 04/16/2023 | 2.3998 | 2.4536 | 2.3595 | 2.4334 |
| 04/17/2023 | 2.4301 | 2.6754 | 2.3528 | 2.5847 |
| 04/18/2023 | 2.6149 | 2.7359 | 2.5074 | 2.6217 |
| 04/19/2023 | 2.6217 | 2.6687 | 2.5881 | 2.6385 |
| 04/23/2023 | 2.6385 | 2.6385 | 2.5141 | 2.5544 |
| 04/24/2023 | 2.5544 | 2.6687 | 2.5544 | 2.6217 |
| 04/25/2023 | 2.6217 | 2.7091 | 2.5847 | 2.6788 |
| 04/26/2023 | 2.6788 | 2.7158 | 2.4536 | 2.5881 |
| 04/27/2023 | 2.5881 | 2.5881 | 2.4603 | 2.5108 |
| 05/01/2023 | 2.5074 | 2.5074 | 2.3662 | 2.3696 |
| 05/02/2023 | 2.3864 | 2.4671 | 2.2587 | 2.4671 |
| 05/03/2023 | 2.4704 | 2.5544 | 2.4671 | 2.5208 |
| 05/04/2023 | 2.5309 | 2.7662 | 2.5074 | 2.7057 |
| 05/07/2023 | 2.7225 | 2.7225 | 2.5881 | 2.662 |
| 05/08/2023 | 2.6351 | 2.8469 | 2.6149 | 2.8368 |
| 05/09/2023 | 2.8435 | 3.0418 | 2.7595 | 2.8838 |
| 05/10/2023 | 2.8838 | 2.9141 | 2.6015 | 2.7057 |
| 05/11/2023 | 2.7023 | 2.8065 | 2.5511 | 2.6351 |
| 05/14/2023 | 2.6553 | 2.7763 | 2.4906 | 2.7696 |
| 05/15/2023 | 2.7696 | 2.82 | 2.7359 | 2.7897 |
| 05/16/2023 | 2.7864 | 2.904 | 2.746 | 2.8838 |
| 05/17/2023 | 2.8906 | 3.0821 | 2.8603 | 3.025 |
| 05/21/2023 | 3.0082 | 3.1628 | 3.0082 | 3.146 |
| 05/22/2023 | 3.1494 | 3.2771 | 3.0855 | 3.2267 |
| 05/23/2023 | 3.2233 | 3.2233 | 3.0183 | 3.1594 |
| 05/24/2023 | 3.146 | 3.146 | 3.0418 | 3.0922 |
| 05/25/2023 | 3.1057 | 3.109 | 3.0216 | 3.0317 |
| 05/28/2023 | 3.0553 | 3.0989 | 3.025 | 3.0586 |
| 05/29/2023 | 3.0586 | 3.0821 | 2.9914 | 2.9914 |
| 05/30/2023 | 2.9914 | 3.0183 | 2.9174 | 2.9981 |
| 05/31/2023 | 2.9981 | 3.1225 | 2.9981 | 3.0821 |
| 06/01/2023 | 3.0922 | 3.1158 | 2.9511 | 3.0586 |
| 06/04/2023 | 3.062 | 3.0721 | 3.0015 | 3.025 |
| 06/05/2023 | 3.0183 | 3.1258 | 2.9981 | 3.1158 |
| 06/06/2023 | 3.1191 | 3.1662 | 3.025 | 3.0384 |
| 06/07/2023 | 3.0653 | 3.1258 | 2.9779 | 3.0754 |
| 06/08/2023 | 3.0754 | 3.3779 | 3.0418 | 3.2502 |
| 06/11/2023 | 3.2536 | 3.2636 | 3.1393 | 3.2267 |
| 06/12/2023 | 3.2267 | 3.3006 | 3.1763 | 3.2939 |
| 06/13/2023 | 3.2905 | 3.351 | 3.23 | 3.3107 |
| 06/14/2023 | 3.2636 | 3.351 | 3.2636 | 3.3376 |
| 06/15/2023 | 3.3443 | 3.4183 | 3.1931 | 3.3544 |
| 06/18/2023 | 3.3544 | 3.3544 | 3.1897 | 3.3208 |
| 06/19/2023 | 3.2973 | 3.2973 | 3.1326 | 3.2031 |
| 06/20/2023 | 3.1897 | 3.3208 | 3.0922 | 3.2435 |
| 06/21/2023 | 3.2468 | 3.267 | 3.1225 | 3.1225 |
| 06/22/2023 | 3.1258 | 3.3107 | 3.0653 | 3.304 |
| 06/25/2023 | 3.3275 | 3.4956 | 3.2737 | 3.4283 |
| 06/26/2023 | 3.4283 | 3.4922 | 3.3712 | 3.4922 |
| 07/02/2023 | 3.5292 | 3.8081 | 3.4788 | 3.7813 |
| 07/03/2023 | 3.7981 | 4.1577 | 3.7981 | 4.1543 |
| 07/04/2023 | 4.2316 | 4.4904 | 4.1073 | 4.2014 |
| 07/05/2023 | 4.2048 | 4.4972 | 4.1711 | 4.3694 |
| 07/06/2023 | 4.4333 | 4.5644 | 4.3493 | 4.5207 |
| 07/09/2023 | 4.5341 | 4.682 | 4.4871 | 4.5039 |
| 07/10/2023 | 4.5375 | 4.5678 | 4.2653 | 4.5039 |
| 07/11/2023 | 4.4669 | 4.7056 | 4.3863 | 4.6988 |
| 07/12/2023 | 4.7056 | 4.8736 | 4.6383 | 4.8064 |
| 07/13/2023 | 4.8366 | 5.0282 | 4.7728 | 5.0249 |
| 07/16/2023 | 5.0013 | 5.1391 | 4.8333 | 5.0047 |
| 07/17/2023 | 5.0316 | 5.0316 | 4.5073 | 4.5073 |
| 07/18/2023 | 4.5005 | 4.5005 | 4.0569 | 4.4837 |
| 07/19/2023 | 4.4669 | 4.7358 | 4.2451 | 4.7089 |
| 07/20/2023 | 4.7022 | 4.9005 | 4.5375 | 4.5375 |
| 07/23/2023 | 4.5375 | 4.7728 | 4.3795 | 4.4568 |
| 07/24/2023 | 4.4568 | 4.5039 | 4.235 | 4.2552 |
| 07/25/2023 | 4.235 | 4.3694 | 3.8451 | 4.2182 |
| 07/26/2023 | 4.3661 | 4.3661 | 4.1106 | 4.1106 |
| 07/27/2023 | 4.1476 | 4.4367 | 4.0938 | 4.114 |
| 07/30/2023 | 4.1375 | 4.2014 | 4.0333 | 4.0871 |
| 07/31/2023 | 4.0871 | 4.1039 | 3.8888 | 4.03 |
| 08/01/2023 | 4.0266 | 4.2081 | 3.8955 | 4.1342 |
| 08/02/2023 | 4.114 | 4.1174 | 3.7208 | 3.7208 |
| 08/03/2023 | 3.351 | 3.351 | 3.351 | 3.351 |
| 08/06/2023 | 3.0687 | 3.5863 | 3.0653 | 3.5393 |
| 08/07/2023 | 3.6233 | 3.8922 | 3.546 | 3.8922 |
| 08/08/2023 | 3.9157 | 4.1812 | 3.7981 | 4.1443 |
| 08/09/2023 | 4.1678 | 4.1779 | 3.9258 | 4.0838 |
| 08/10/2023 | 4.0669 | 4.1174 | 3.9426 | 3.993 |
| 08/13/2023 | 3.9997 | 4.1443 | 3.8653 | 3.8922 |
| 08/14/2023 | 3.8922 | 3.9493 | 3.6367 | 3.6367 |
| 08/15/2023 | 3.6132 | 3.7913 | 3.4418 | 3.6804 |
| 08/16/2023 | 3.7745 | 3.7981 | 3.5863 | 3.7241 |
| 08/17/2023 | 3.6502 | 3.6703 | 3.4216 | 3.4351 |
| 08/20/2023 | 3.4351 | 3.5796 | 3.4183 | 3.4586 |
| 08/21/2023 | 3.4586 | 3.4855 | 3.3443 | 3.4115 |
| 08/22/2023 | 3.4082 | 3.4082 | 3.0721 | 3.0721 |
| 08/23/2023 | 2.9948 | 3.1258 | 2.904 | 3.0048 |
| 08/24/2023 | 3.0048 | 3.025 | 2.8368 | 2.9443 |
| 08/27/2023 | 2.9544 | 3.0687 | 2.9544 | 2.9914 |
| 08/28/2023 | 2.9914 | 3.0418 | 2.9174 | 3.0418 |
| 08/30/2023 | 3.062 | 3.3376 | 3.0149 | 3.2939 |
| 08/31/2023 | 3.2771 | 3.2771 | 2.9914 | 3.1628 |
| 09/03/2023 | 3.1628 | 3.1931 | 3.0754 | 3.1695 |
| 09/04/2023 | 3.1695 | 3.1695 | 3.0653 | 3.1393 |
| 09/05/2023 | 3.1393 | 3.2939 | 3.0754 | 3.1393 |
| 09/06/2023 | 3.1393 | 3.1897 | 3.0721 | 3.1594 |
| 09/07/2023 | 3.1594 | 3.1729 | 3.0015 | 3.0216 |
| 09/10/2023 | 3.025 | 3.0519 | 2.8704 | 2.8872 |
| 09/11/2023 | 2.9141 | 2.9141 | 2.7696 | 2.8233 |
| 09/12/2023 | 2.8133 | 2.8133 | 2.6923 | 2.7091 |
| 09/13/2023 | 2.699 | 2.7427 | 2.5578 | 2.6956 |
| 09/14/2023 | 2.662 | 2.7662 | 2.6284 | 2.6822 |
| 09/17/2023 | 2.6889 | 2.8065 | 2.6217 | 2.6217 |
| 09/18/2023 | 2.6553 | 2.7326 | 2.6217 | 2.7326 |
| 09/19/2023 | 2.7528 | 2.9141 | 2.7057 | 2.8536 |
| 09/20/2023 | 2.9746 | 3.0821 | 2.8569 | 2.9779 |
| 09/21/2023 | 2.9914 | 3.0082 | 2.8906 | 2.9174 |
| 09/24/2023 | 2.9174 | 3.0284 | 2.8771 | 3.0183 |
| 09/25/2023 | 3.0183 | 3.0317 | 2.941 | 2.9813 |
| 09/26/2023 | 2.9746 | 3.0015 | 2.9074 | 2.9544 |
| 09/27/2023 | 2.9645 | 2.9712 | 2.8301 | 2.9242 |
| 09/28/2023 | 2.9242 | 3.062 | 2.8569 | 2.9746 |
| 10/01/2023 | 2.9779 | 2.9981 | 2.941 | 2.9746 |
| 10/02/2023 | 2.9746 | 3.0149 | 2.8267 | 2.9343 |
| 10/03/2023 | 2.9376 | 2.9981 | 2.904 | 2.9174 |
| 10/04/2023 | 2.9309 | 2.9578 | 2.82 | 2.8973 |
| 10/05/2023 | 2.8536 | 2.9309 | 2.8536 | 2.8738 |
| 10/08/2023 | 2.8233 | 2.8301 | 2.7124 | 2.7561 |
| 10/09/2023 | 2.7561 | 2.8637 | 2.7427 | 2.8502 |
| 10/10/2023 | 2.8771 | 2.8838 | 2.7427 | 2.7427 |
| 10/11/2023 | 2.7561 | 2.7763 | 2.6183 | 2.6519 |
| 10/12/2023 | 2.6385 | 2.7528 | 2.5511 | 2.7259 |
| 10/15/2023 | 2.7292 | 2.7561 | 2.6116 | 2.6284 |
| 10/16/2023 | 2.6351 | 2.6519 | 2.5713 | 2.6217 |
| 10/17/2023 | 2.5914 | 2.5948 | 2.4536 | 2.457 |
| 10/18/2023 | 2.4603 | 2.662 | 2.3393 | 2.5343 |
| 10/19/2023 | 2.4738 | 2.4906 | 2.3696 | 2.3864 |
| 10/22/2023 | 2.3965 | 2.5175 | 2.3662 | 2.4603 |
| 10/23/2023 | 2.4637 | 2.5746 | 2.3427 | 2.5074 |
| 10/24/2023 | 2.5208 | 2.7225 | 2.4671 | 2.5881 |
| 10/25/2023 | 2.5847 | 2.7326 | 2.4671 | 2.5981 |
| 10/26/2023 | 2.5981 | 2.6318 | 2.4704 | 2.5074 |
| 10/29/2023 | 2.5074 | 2.5477 | 2.4603 | 2.4771 |
| 10/30/2023 | 2.4603 | 2.5007 | 2.4099 | 2.4166 |
| 10/31/2023 | 2.4166 | 2.4435 | 2.3091 | 2.3696 |
| 11/01/2023 | 2.3729 | 2.5679 | 2.3561 | 2.4334 |
| 11/02/2023 | 2.42 | 2.5175 | 2.42 | 2.4771 |
| 11/05/2023 | 2.5007 | 2.5544 | 2.4671 | 2.5074 |
| 11/06/2023 | 2.5208 | 2.6519 | 2.4805 | 2.5981 |
| 11/07/2023 | 2.6183 | 2.6553 | 2.5444 | 2.5713 |
| 11/08/2023 | 2.5713 | 2.6351 | 2.5208 | 2.5309 |
| 11/09/2023 | 2.5343 | 2.5645 | 2.4301 | 2.4671 |
| 11/12/2023 | 2.4671 | 2.504 | 2.4032 | 2.4166 |
| 11/13/2023 | 2.4166 | 2.5007 | 2.3696 | 2.4805 |
| 11/14/2023 | 2.4872 | 2.541 | 2.4603 | 2.4704 |
| 11/15/2023 | 2.4906 | 2.5074 | 2.4637 | 2.4805 |
| 11/16/2023 | 2.5007 | 2.5444 | 2.4637 | 2.5175 |
| 11/19/2023 | 2.541 | 2.5881 | 2.5276 | 2.541 |
| 11/20/2023 | 2.5578 | 2.7931 | 2.5544 | 2.7931 |
| 11/21/2023 | 2.904 | 3.0116 | 2.7292 | 2.746 |
| 11/22/2023 | 2.746 | 2.8267 | 2.6923 | 2.7292 |
| 11/23/2023 | 2.7292 | 2.9174 | 2.7292 | 2.8368 |
| 11/26/2023 | 2.8301 | 2.9645 | 2.8065 | 2.8099 |
| 11/27/2023 | 2.8099 | 2.82 | 2.7225 | 2.7796 |
| 11/28/2023 | 2.7964 | 2.9712 | 2.7864 | 2.9074 |
| 11/29/2023 | 2.9275 | 3.0788 | 2.8973 | 3.0586 |
| 11/30/2023 | 3.109 | 3.3275 | 3.0284 | 3.3073 |
| 12/03/2023 | 3.3174 | 3.4956 | 3.3174 | 3.4619 |
| 12/04/2023 | 3.4552 | 3.5964 | 3.2939 | 3.4384 |
| 12/05/2023 | 3.4384 | 3.4788 | 3.3477 | 3.3947 |
| 12/06/2023 | 3.4183 | 3.7342 | 3.4149 | 3.7342 |
| 12/07/2023 | 3.8485 | 4.0535 | 3.8115 | 4.0098 |
| 12/10/2023 | 4.0333 | 4.1611 | 3.8317 | 4.0333 |
| 12/11/2023 | 4.0333 | 4.3258 | 3.9796 | 4.2955 |
| 12/12/2023 | 4.2955 | 4.3963 | 4.1006 | 4.3022 |
| 12/13/2023 | 4.3358 | 4.4031 | 4.2182 | 4.3694 |
| 12/14/2023 | 4.4199 | 4.5879 | 3.9459 | 4.1409 |
| 12/17/2023 | 4.0233 | 4.2081 | 3.8418 | 4.1779 |
| 12/18/2023 | 4.2182 | 4.2821 | 3.8485 | 4.0064 |
| 12/19/2023 | 4.03 | 4.3426 | 3.8989 | 4.2316 |
| 12/20/2023 | 4.2518 | 4.4333 | 4.1241 | 4.2686 |
| 12/21/2023 | 4.3022 | 4.3022 | 4.1443 | 4.2686 |
| 12/24/2023 | 4.2686 | 4.2686 | 3.9426 | 4.0333 |
| 12/25/2023 | 4.03 | 4.0871 | 3.872 | 4.0132 |
| 12/26/2023 | 4.0333 | 4.1006 | 3.9291 | 3.9392 |
| 12/27/2023 | 3.8989 | 4.2518 | 3.8653 | 4.2316 |
| 12/28/2023 | 4.2619 | 4.4535 | 4.1947 | 4.4232 |