Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
İZ YATIRIM HOLDİNG A.Ş. (IZINV)
IZINV
İZ YATIRIM HOLDİNG A.Ş. (IZINV)
29.560 ₺
-1.480 (%-4.77)
Overview
Technicals
Financial Statements
Comments
Archive

IZINV: İZ YATIRIM HOLDİNG A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for İZ YATIRIM HOLDİNG A.Ş..

Historical Chart

Loading chart...

Average

OPEN 54.3417
CLOSE 54.4637

Low

LOW 33.7

High

HIGH 93.3
DATE OPEN HIGH LOW CLOSE
01/01/2025 43.26 43.58 41.1 41.54
01/02/2025 41.74 42.22 40.6 41.94
01/05/2025 41.94 42.04 41.3 41.82
01/06/2025 41.9 43.7 41.78 43.2
01/07/2025 43.2 43.2 41.2 42.06
01/08/2025 41.74 42.5 41.2 42
01/09/2025 42.08 42.5 41.76 42
01/12/2025 42.14 42.52 41.1 41.72
01/13/2025 41.72 41.72 40.76 41.3
01/14/2025 41.36 41.62 41 41.22
01/15/2025 41.32 42 41.32 41.5
01/16/2025 41.5 41.8 41.2 41.78
01/19/2025 41.78 42.5 41.76 42.26
01/20/2025 42.26 42.54 41.8 42.02
01/21/2025 41.9 43 41.84 42.88
01/22/2025 42.9 43.44 42.4 42.8
01/23/2025 43.12 44.8 41.5 43.96
01/26/2025 42.74 43.96 42.66 42.88
01/27/2025 42.88 43.12 42.18 42.22
01/28/2025 42.46 42.6 41 41.76
01/29/2025 41.94 42.18 41.34 41.38
01/30/2025 41.38 41.9 40.84 41
02/02/2025 40.76 41 39.82 39.84
02/03/2025 39.9 40.3 38.86 39.04
02/04/2025 39.04 39.4 37.44 38.56
02/05/2025 38 38.98 38 38.3
02/06/2025 38.4 38.4 37.6 38.22
02/09/2025 38.22 38.5 38.14 38.42
02/10/2025 38.5 38.58 37.86 38.22
02/11/2025 38.22 38.3 36.8 37.6
02/12/2025 37.64 37.98 37.28 37.46
02/13/2025 38 38 37.36 37.64
02/16/2025 37.72 38.14 37.3 37.34
02/17/2025 37.34 37.9 37.12 37.5
02/18/2025 37.42 38.04 37.24 37.48
02/19/2025 37.48 37.64 37.02 37.36
02/20/2025 37.36 37.92 35.5 36.52
02/23/2025 36.52 37.38 36.5 36.78
02/24/2025 36.78 37.06 34.98 35.9
02/25/2025 35.88 36.36 35.54 35.9
02/26/2025 35.5 35.94 35.5 35.72
02/27/2025 35.72 36.02 35.24 35.8
03/02/2025 35.8 36.8 35.72 36.2
03/03/2025 36.14 36.56 35.28 35.28
03/04/2025 35.28 35.64 34.2 35.3
03/05/2025 35.38 36.12 33.7 36.12
03/06/2025 36.34 39.72 36.12 39.72
03/09/2025 43.68 43.68 41.7 43.68
03/10/2025 46.88 47.42 42.9 44.88
03/11/2025 43.1 43.3 41 41.46
03/12/2025 41.46 42.5 40 41.8
03/13/2025 41.78 43.14 40.52 42.3
03/16/2025 42.5 42.9 41.12 42
03/17/2025 41.94 42.5 40.8 41.6
03/18/2025 40.5 40.5 37.44 37.44
03/19/2025 37.2 41.18 35.64 39.98
03/20/2025 38.82 39.4 36 36
03/23/2025 35.46 37.8 34 37.72
03/24/2025 37.72 39.14 37.48 38.08
03/25/2025 37.98 37.98 36.2 37.28
03/26/2025 37.14 39.4 36.48 38
03/27/2025 39.32 39.32 37.36 38.7
04/01/2025 38.7 38.8 37.8 38.14
04/02/2025 38.2 39.5 38 38.78
04/03/2025 38.88 38.94 38.1 38.7
04/06/2025 38.66 38.66 37.5 37.94
04/07/2025 37.94 41.72 37.76 41.72
04/08/2025 41.72 44.28 40.1 42.5
04/09/2025 44.58 44.58 41 41.82
04/10/2025 41.44 42.4 40.78 40.96
04/13/2025 41 45.04 41 45.04
04/14/2025 45.96 46.42 43.3 43.84
04/15/2025 43 44.18 41.62 42.6
04/16/2025 42.6 44.1 40.54 43
04/17/2025 43 45.3 42.74 43.64
04/20/2025 43.66 44.1 42.36 42.7
04/21/2025 42.5 43.1 40.98 42.04
04/23/2025 42 42.04 41.14 41.32
04/24/2025 41.32 41.98 40 40.66
04/27/2025 41 42.24 40.08 41.18
04/28/2025 41.18 41.58 40.08 40.08
04/29/2025 40.7 40.9 39.22 39.54
05/01/2025 39.08 42.12 39 41
05/04/2025 41.22 45.1 41.22 45.1
05/05/2025 46.5 49.6 45.12 49.6
05/06/2025 50.05 54.55 47.66 53.2
05/07/2025 53.55 57.85 47.88 50.15
05/08/2025 47.64 52.45 47.64 48.18
05/11/2025 46 48.82 46 46.78
05/12/2025 46.6 46.6 44.86 45
05/13/2025 45.1 49.5 44.68 49.5
05/14/2025 49.56 53.95 49.56 51.25
05/15/2025 51.35 52.25 48.3 48.74
05/19/2025 47.96 48.7 46.52 46.94
05/20/2025 46.44 47.8 45.78 46.64
05/21/2025 46.64 47.1 45.34 46
05/22/2025 46 46.28 44.98 45.3
05/25/2025 45.3 45.78 43.12 44.3
05/26/2025 44.3 44.7 42.8 42.82
05/27/2025 42.82 47.1 42.82 47.08
05/28/2025 45.8 47 44.56 44.8
05/29/2025 44.2 45.46 42.3 43.18
06/01/2025 41.2 42.88 41.2 41.54
06/02/2025 41 42.88 41 42
06/03/2025 44.5 45.36 42.58 44.58
06/04/2025 44.68 46.6 44.68 46.32
06/09/2025 45.3 46.24 43.92 45.22
06/10/2025 44.8 45.18 44.14 44.98
06/11/2025 42.6 44.4 42.6 43.38
06/12/2025 41.52 43.26 40.64 42.1
06/15/2025 42.1 43.7 41.5 42.78
06/16/2025 42.36 43.72 41.7 42.76
06/17/2025 42.58 42.58 41.32 42.2
06/18/2025 42.2 43.06 41.36 41.74
06/19/2025 43 43 41.5 42.44
06/22/2025 42.44 43.38 41.5 41.5
06/23/2025 42.98 43 42.12 42.36
06/24/2025 42.98 42.98 42 42
06/25/2025 42.48 42.64 41.52 42.4
06/26/2025 41.8 42.64 41.8 42.06
06/29/2025 41.7 43.12 41.7 42.88
06/30/2025 42.44 43.74 42.44 42.98
07/01/2025 42.98 43.1 41.96 41.96
07/02/2025 42.02 43.02 42.02 42.42
07/03/2025 42.42 43 42.12 42.54
07/06/2025 42.54 42.94 41.24 41.78
07/07/2025 41.78 44.98 41.54 43.22
07/08/2025 43.24 44.4 42.3 42.48
07/09/2025 42.98 42.98 42.02 42.38
07/10/2025 42.38 42.86 41.76 42.68
07/13/2025 42.68 46.94 42.22 46.94
07/15/2025 49 51.6 47.72 51.6
07/16/2025 52.4 54 47.44 52
07/17/2025 49.6 51.1 48.04 49.88
07/20/2025 49.88 52.3 47.78 50.6
07/21/2025 49.78 52.5 49.1 50.1
07/22/2025 50.95 55.1 49.48 55.1
07/23/2025 55.1 60.6 53.65 60.6
07/24/2025 65.15 66.65 62 66.65
07/27/2025 66.65 73.3 66.65 73.3
07/28/2025 76.5 80.6 76.1 80.6
07/29/2025 86.6 86.6 72.55 72.55
07/30/2025 65.3 72 65.3 72
07/31/2025 68.4 68.4 64.8 64.8
08/03/2025 62 63 62 63
08/04/2025 63.45 63.45 59.35 59.35
08/05/2025 59 59 57 57
08/06/2025 57.2 62.7 57.2 62.7
08/07/2025 65.8 68.95 65.8 68.95
08/10/2025 68.95 68.95 62.1 62.1
08/11/2025 62.1 62.1 60 60
08/12/2025 60 63.45 60 63.45
08/13/2025 64.9 64.95 64.9 64.95
08/14/2025 66.7 66.7 66.7 66.7
08/17/2025 63.55 63.55 63 63
08/18/2025 63 63 62.45 62.45
08/19/2025 59.85 62.25 59.85 62.25
08/20/2025 62.25 64.3 62.25 64.3
08/21/2025 66.8 67.9 66.8 67.9
08/24/2025 71.35 71.35 71.35 71.35
08/25/2025 70.6 70.6 67 67
08/26/2025 69.5 69.5 69.5 69.5
08/27/2025 71.5 71.5 69.55 69.55
08/28/2025 70.8 70.8 68.8 68.8
08/31/2025 68.75 75.65 65.7 75.65
09/01/2025 74 78.05 68.1 75.95
09/02/2025 76 83.5 76 83.5
09/03/2025 91.85 91.85 87.35 91.85
09/04/2025 90.85 93.3 86.4 91.6
09/07/2025 89.75 89.9 82.95 83
09/08/2025 80 85.4 76.5 79.3
09/09/2025 79.2 79.3 74.9 75.4
09/10/2025 75.4 82.9 73.5 82.9
09/11/2025 82.9 87.8 79.5 84.4
09/14/2025 78.05 88.25 78.05 85.2
09/15/2025 83.85 86 82 83.45
09/16/2025 83 83.45 79 79
09/17/2025 79 82.7 76.55 77.45
09/18/2025 77.3 80.3 75.7 77.85
09/21/2025 77.3 81.25 76.5 76.8
09/22/2025 76 77.25 72.2 72.7
09/23/2025 73.65 73.65 69.4 69.75
09/24/2025 70 74.25 67.25 73.9
09/25/2025 72.95 72.95 67.85 69.8
09/28/2025 69.5 71.8 65.5 68.3
09/29/2025 67.9 68.4 63.55 65.5
09/30/2025 65.95 65.95 60.75 64.3
10/01/2025 64 64.85 62.3 63.85
10/02/2025 63.7 66.4 62.9 64.5
10/05/2025 64.5 70.95 63 70.95
10/06/2025 71.7 78 71.5 78
10/07/2025 77.5 84.25 73.65 79.3
10/08/2025 77.15 81.55 75.7 75.8
10/09/2025 68.25 77.5 68.25 70.5
10/12/2025 66.3 68.7 65.8 65.8
10/13/2025 65.5 67.55 64.5 65.2
10/14/2025 67.5 68.05 64.1 66.05
10/15/2025 66.05 67.45 64.35 65
10/16/2025 65 68.9 62.9 63.9
10/19/2025 64.35 65 62.7 63.85
10/20/2025 63.85 65.1 62.9 63.5
10/21/2025 63.7 64.9 62.9 63.25
10/22/2025 64 64.25 61.2 61.25
10/23/2025 60.5 64.9 60.1 62.45
10/26/2025 61.95 68.65 61.95 68.65
10/27/2025 74 74.75 71.75 73.15
10/29/2025 67.3 72 67.2 69
10/30/2025 68.7 72 67.5 68.1
11/02/2025 68.1 68.6 66.8 67.35
11/03/2025 67.4 73.6 66 71.2
11/04/2025 70.95 75 69.5 70.15
11/05/2025 70.5 71 66.8 67.8
11/06/2025 67.5 69.75 67 67.4
11/09/2025 67 68.25 65.3 65.65
11/10/2025 65.65 68.25 62.15 65
11/11/2025 64.5 65.95 62.75 63.75
11/12/2025 64 65 60.8 61.55
11/13/2025 63.75 67.7 61.9 67.7
11/16/2025 68.4 70 65 67.6
11/17/2025 67.6 67.6 65.1 66.05
11/18/2025 66.05 68.4 64.7 65.6
11/19/2025 66.95 67.8 65.05 65.9
11/20/2025 66 71.5 65.75 68.35
11/23/2025 67.05 70.1 66.3 67.3
11/24/2025 67.25 67.35 64.45 65.05
11/25/2025 64.6 66.05 63.1 63.15
11/26/2025 63 64.4 62.05 62.6
11/27/2025 62.75 64.65 62.55 63.05
11/30/2025 63.05 65.25 62.1 63.5
12/01/2025 63.75 69.5 62.75 68.85
12/02/2025 68 74 65.75 67
12/03/2025 67 69.95 66.1 67.75
12/04/2025 67.75 73.45 66.1 73.45
12/07/2025 74 76.1 70.3 72
12/08/2025 72 72.6 69.2 69.85
12/09/2025 69.9 69.95 68 69
12/10/2025 68.9 72.7 67.55 69.15
12/11/2025 69 73 68.6 70.85
12/14/2025 70.85 76.35 70.15 73.5
12/15/2025 73.25 73.5 70.5 71.1
12/16/2025 71.2 72.4 69.8 69.8
12/17/2025 70.2 71.5 68 68.85
12/18/2025 68.85 69.7 67.5 67.85
12/21/2025 67.85 71.05 67 69.3
12/22/2025 69.3 69.4 67.1 69
12/23/2025 68.85 68.85 67.35 67.6
12/24/2025 67.85 68.5 66.9 67
12/25/2025 67 68.25 66.2 67.15
12/28/2025 67.15 68 66.6 66.75
12/29/2025 67.45 67.6 64.75 66.45
12/30/2025 66.45 67 63.4 64