IZINV
İZ YATIRIM HOLDİNG A.Ş.
15:10:00
70.6 ₺
+4.900 (%+7.46)
Previous Close: 65.7·
Volatility: 10.650
Day Low₺65.25
Day High₺72.25
Market Data
Spot Rate
B:70.6
A:70.7
Week over week (WoW)
+14.61%
Month over month (MoM)
+3.67%
Year to date (YTD)
+10.31%
Year over year (YoY)
+67.30%
IZINV: İZ YATIRIM HOLDİNG A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1805
CLOSE 1.1751
Low
LOW 0.9318
High
HIGH 1.5057
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.191 | 1.191 | 1.1293 | 1.1355 |
| 06/20/2017 | 1.1478 | 1.1848 | 1.1108 | 1.1848 |
| 06/21/2017 | 1.1848 | 1.2219 | 1.1601 | 1.1787 |
| 06/22/2017 | 1.191 | 1.3082 | 1.1663 | 1.2342 |
| 06/27/2017 | 1.2589 | 1.3638 | 1.2465 | 1.3576 |
| 06/28/2017 | 1.3576 | 1.3823 | 1.3144 | 1.3206 |
| 06/29/2017 | 1.3391 | 1.37 | 1.3144 | 1.3206 |
| 07/02/2017 | 1.3391 | 1.407 | 1.3206 | 1.3946 |
| 07/03/2017 | 1.4132 | 1.4255 | 1.3576 | 1.407 |
| 07/04/2017 | 1.407 | 1.4502 | 1.3576 | 1.3576 |
| 07/05/2017 | 1.3576 | 1.3761 | 1.3206 | 1.3514 |
| 07/06/2017 | 1.3453 | 1.3453 | 1.3206 | 1.3453 |
| 07/09/2017 | 1.3576 | 1.3638 | 1.2959 | 1.3082 |
| 07/10/2017 | 1.3206 | 1.3391 | 1.265 | 1.2712 |
| 07/11/2017 | 1.2836 | 1.2959 | 1.2342 | 1.2836 |
| 07/12/2017 | 1.2774 | 1.2897 | 1.2465 | 1.2527 |
| 07/13/2017 | 1.265 | 1.3268 | 1.2527 | 1.2897 |
| 07/16/2017 | 1.2959 | 1.3021 | 1.2589 | 1.2712 |
| 07/17/2017 | 1.2712 | 1.2959 | 1.2589 | 1.2589 |
| 07/18/2017 | 1.2712 | 1.2774 | 1.2589 | 1.265 |
| 07/19/2017 | 1.2712 | 1.2774 | 1.228 | 1.2527 |
| 07/20/2017 | 1.265 | 1.3144 | 1.2465 | 1.3082 |
| 07/23/2017 | 1.3576 | 1.3638 | 1.3021 | 1.3329 |
| 07/24/2017 | 1.3514 | 1.4563 | 1.3391 | 1.37 |
| 07/25/2017 | 1.3823 | 1.407 | 1.3329 | 1.3391 |
| 07/26/2017 | 1.3576 | 1.3576 | 1.3082 | 1.3453 |
| 07/27/2017 | 1.3576 | 1.3576 | 1.3082 | 1.3391 |
| 07/30/2017 | 1.3453 | 1.3453 | 1.2897 | 1.2897 |
| 07/31/2017 | 1.2897 | 1.3144 | 1.265 | 1.2959 |
| 08/01/2017 | 1.3021 | 1.4378 | 1.2712 | 1.4132 |
| 08/02/2017 | 1.444 | 1.481 | 1.3946 | 1.4255 |
| 08/03/2017 | 1.4502 | 1.4502 | 1.3885 | 1.3946 |
| 08/06/2017 | 1.4008 | 1.481 | 1.3823 | 1.4502 |
| 08/07/2017 | 1.4687 | 1.5057 | 1.3329 | 1.3514 |
| 08/08/2017 | 1.3576 | 1.3761 | 1.2774 | 1.2897 |
| 08/09/2017 | 1.265 | 1.2774 | 1.2095 | 1.2342 |
| 08/10/2017 | 1.2465 | 1.3453 | 1.2095 | 1.2959 |
| 08/13/2017 | 1.3206 | 1.3206 | 1.2465 | 1.265 |
| 08/14/2017 | 1.2774 | 1.2774 | 1.1725 | 1.2033 |
| 08/15/2017 | 1.2095 | 1.2095 | 1.1169 | 1.1848 |
| 08/16/2017 | 1.191 | 1.2033 | 1.154 | 1.1787 |
| 08/17/2017 | 1.1787 | 1.1787 | 1.1478 | 1.1725 |
| 08/20/2017 | 1.1725 | 1.2219 | 1.1663 | 1.2095 |
| 08/21/2017 | 1.228 | 1.265 | 1.2157 | 1.2157 |
| 08/22/2017 | 1.2033 | 1.2342 | 1.154 | 1.1663 |
| 08/23/2017 | 1.1787 | 1.1787 | 1.1355 | 1.1478 |
| 08/24/2017 | 1.1601 | 1.1663 | 1.1169 | 1.1478 |
| 08/27/2017 | 1.154 | 1.2033 | 1.1478 | 1.1478 |
| 08/28/2017 | 1.1478 | 1.1787 | 1.1355 | 1.1478 |
| 08/30/2017 | 1.1601 | 1.1601 | 1.1355 | 1.1355 |
| 09/04/2017 | 1.1355 | 1.1355 | 1.1108 | 1.1169 |
| 09/05/2017 | 1.1231 | 1.1231 | 1.0984 | 1.1108 |
| 09/06/2017 | 1.1108 | 1.154 | 1.0984 | 1.1231 |
| 09/07/2017 | 1.1355 | 1.2589 | 1.1231 | 1.2527 |
| 09/10/2017 | 1.2465 | 1.2712 | 1.1725 | 1.1848 |
| 09/11/2017 | 1.1972 | 1.2033 | 1.1787 | 1.1787 |
| 09/12/2017 | 1.1787 | 1.191 | 1.1663 | 1.1725 |
| 09/13/2017 | 1.191 | 1.191 | 1.1416 | 1.1478 |
| 09/14/2017 | 1.154 | 1.1848 | 1.1416 | 1.154 |
| 09/17/2017 | 1.1601 | 1.1787 | 1.1416 | 1.154 |
| 09/18/2017 | 1.1416 | 1.1725 | 1.1169 | 1.1169 |
| 09/19/2017 | 1.1231 | 1.1416 | 1.1169 | 1.1355 |
| 09/20/2017 | 1.1169 | 1.1416 | 1.1108 | 1.1169 |
| 09/21/2017 | 1.1169 | 1.1601 | 1.1169 | 1.1355 |
| 09/24/2017 | 1.1169 | 1.1355 | 1.0614 | 1.0737 |
| 09/25/2017 | 1.1046 | 1.1231 | 1.0923 | 1.1108 |
| 09/26/2017 | 1.1169 | 1.1231 | 1.0923 | 1.0984 |
| 09/27/2017 | 1.1169 | 1.1231 | 1.0861 | 1.1169 |
| 09/28/2017 | 1.1231 | 1.154 | 1.1046 | 1.1293 |
| 10/01/2017 | 1.1293 | 1.1478 | 1.1293 | 1.1416 |
| 10/02/2017 | 1.1416 | 1.1601 | 1.1169 | 1.1355 |
| 10/03/2017 | 1.1355 | 1.1478 | 1.1108 | 1.1355 |
| 10/04/2017 | 1.1231 | 1.154 | 1.1169 | 1.1293 |
| 10/05/2017 | 1.1231 | 1.1355 | 1.1108 | 1.1293 |
| 10/08/2017 | 1.1231 | 1.1231 | 1.0614 | 1.0984 |
| 10/09/2017 | 1.1108 | 1.1169 | 1.0923 | 1.1108 |
| 10/10/2017 | 1.1108 | 1.1231 | 1.0799 | 1.1108 |
| 10/11/2017 | 1.1108 | 1.2527 | 1.1046 | 1.2342 |
| 10/12/2017 | 1.2465 | 1.2836 | 1.1663 | 1.2342 |
| 10/15/2017 | 1.2404 | 1.3823 | 1.2342 | 1.3761 |
| 10/16/2017 | 1.3885 | 1.4193 | 1.2033 | 1.228 |
| 10/17/2017 | 1.2095 | 1.2404 | 1.1848 | 1.191 |
| 10/18/2017 | 1.191 | 1.2033 | 1.1725 | 1.1787 |
| 10/19/2017 | 1.1848 | 1.2219 | 1.1787 | 1.191 |
| 10/22/2017 | 1.1848 | 1.191 | 1.1725 | 1.1787 |
| 10/23/2017 | 1.1787 | 1.191 | 1.1663 | 1.1725 |
| 10/24/2017 | 1.1725 | 1.1848 | 1.1663 | 1.1787 |
| 10/25/2017 | 1.1787 | 1.1787 | 1.1416 | 1.1601 |
| 10/26/2017 | 1.1601 | 1.1601 | 1.1231 | 1.1478 |
| 10/29/2017 | 1.154 | 1.1663 | 1.1416 | 1.154 |
| 10/30/2017 | 1.1478 | 1.1725 | 1.0614 | 1.1478 |
| 10/31/2017 | 1.154 | 1.191 | 1.1355 | 1.154 |
| 11/01/2017 | 1.1663 | 1.1663 | 1.1231 | 1.1293 |
| 11/02/2017 | 1.1293 | 1.1416 | 1.1108 | 1.1169 |
| 11/05/2017 | 1.1169 | 1.1293 | 1.1108 | 1.1169 |
| 11/06/2017 | 1.1231 | 1.1293 | 1.1046 | 1.1231 |
| 11/07/2017 | 1.1293 | 1.1293 | 1.0861 | 1.1108 |
| 11/08/2017 | 1.1169 | 1.1231 | 1.0923 | 1.0923 |
| 11/09/2017 | 1.0861 | 1.0861 | 1.0737 | 1.0799 |
| 11/12/2017 | 1.0984 | 1.0984 | 1.0737 | 1.0799 |
| 11/13/2017 | 1.0861 | 1.0923 | 1.0552 | 1.0799 |
| 11/14/2017 | 1.0737 | 1.1293 | 1.0552 | 1.0676 |
| 11/15/2017 | 1.0984 | 1.0984 | 0.9997 | 0.9997 |
| 11/16/2017 | 0.9997 | 1.0306 | 0.9442 | 0.9997 |
| 11/19/2017 | 1.0182 | 1.0182 | 0.9812 | 0.9812 |
| 11/20/2017 | 0.9688 | 1.012 | 0.9688 | 1.0059 |
| 11/21/2017 | 1.012 | 1.0182 | 0.9997 | 0.9997 |
| 11/22/2017 | 1.0059 | 1.0984 | 1.0059 | 1.0306 |
| 11/23/2017 | 1.0306 | 1.1293 | 1.0244 | 1.0799 |
| 11/26/2017 | 1.1046 | 1.1046 | 1.0614 | 1.0737 |
| 11/27/2017 | 1.0799 | 1.0861 | 0.9874 | 0.9874 |
| 11/28/2017 | 0.975 | 1.0059 | 0.9503 | 0.9997 |
| 11/29/2017 | 0.9997 | 1.012 | 0.9688 | 0.9935 |
| 11/30/2017 | 0.9935 | 1.0059 | 0.9812 | 0.9812 |
| 12/03/2017 | 0.9874 | 1.012 | 0.9318 | 0.9874 |
| 12/04/2017 | 1.0059 | 1.0244 | 0.9935 | 0.9997 |
| 12/05/2017 | 1.012 | 1.0367 | 0.9997 | 1.0244 |
| 12/06/2017 | 1.0244 | 1.0367 | 1.0182 | 1.0367 |
| 12/07/2017 | 1.0429 | 1.0491 | 1.0244 | 1.0367 |
| 12/10/2017 | 1.0367 | 1.0614 | 1.0306 | 1.0491 |
| 12/11/2017 | 1.0491 | 1.1231 | 1.0244 | 1.1169 |
| 12/12/2017 | 1.1169 | 1.1231 | 1.0676 | 1.0923 |
| 12/13/2017 | 1.0923 | 1.1725 | 1.0676 | 1.1663 |
| 12/14/2017 | 1.1663 | 1.191 | 1.1046 | 1.1478 |
| 12/17/2017 | 1.1601 | 1.1601 | 1.1108 | 1.1231 |
| 12/18/2017 | 1.1046 | 1.1478 | 1.1046 | 1.1231 |
| 12/19/2017 | 1.1416 | 1.1416 | 1.1046 | 1.1046 |
| 12/20/2017 | 1.0984 | 1.1355 | 1.0984 | 1.1169 |
| 12/21/2017 | 1.1046 | 1.1231 | 1.0984 | 1.1046 |
| 12/24/2017 | 1.1046 | 1.1169 | 1.0552 | 1.1046 |
| 12/25/2017 | 1.1046 | 1.1231 | 1.0861 | 1.0984 |
| 12/26/2017 | 1.1108 | 1.1972 | 1.0923 | 1.1848 |
| 12/27/2017 | 1.1787 | 1.2033 | 1.1478 | 1.1601 |
| 12/28/2017 | 1.154 | 1.2219 | 1.1478 | 1.1725 |