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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.0691
CLOSE 2.0709
Low
LOW 1.0306
High
HIGH 10.4228
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.1725 | 1.1725 | 1.1416 | 1.1416 |
| 01/02/2018 | 1.1416 | 1.1601 | 1.1231 | 1.1231 |
| 01/03/2018 | 1.1231 | 1.1848 | 1.1231 | 1.154 |
| 01/04/2018 | 1.1663 | 1.1725 | 1.1355 | 1.154 |
| 01/07/2018 | 1.154 | 1.1725 | 1.1416 | 1.154 |
| 01/08/2018 | 1.1601 | 1.1663 | 1.1293 | 1.1416 |
| 01/09/2018 | 1.1478 | 1.2219 | 1.1293 | 1.2095 |
| 01/10/2018 | 1.228 | 1.2342 | 1.191 | 1.228 |
| 01/11/2018 | 1.2095 | 1.2774 | 1.1972 | 1.2157 |
| 01/14/2018 | 1.228 | 1.2342 | 1.1848 | 1.2033 |
| 01/15/2018 | 1.2095 | 1.2095 | 1.1725 | 1.1787 |
| 01/16/2018 | 1.1787 | 1.2033 | 1.1601 | 1.1725 |
| 01/17/2018 | 1.191 | 1.2342 | 1.1787 | 1.191 |
| 01/18/2018 | 1.2033 | 1.2219 | 1.1416 | 1.1725 |
| 01/21/2018 | 1.154 | 1.2959 | 1.154 | 1.2959 |
| 01/22/2018 | 1.2712 | 1.5551 | 1.265 | 1.5551 |
| 01/23/2018 | 1.6291 | 1.8266 | 1.6045 | 1.6847 |
| 01/24/2018 | 1.6908 | 1.7526 | 1.5242 | 1.5489 |
| 01/25/2018 | 1.4378 | 1.6353 | 1.4317 | 1.5674 |
| 01/28/2018 | 1.5674 | 1.5983 | 1.4502 | 1.5119 |
| 01/29/2018 | 1.4749 | 1.5119 | 1.4193 | 1.4255 |
| 01/30/2018 | 1.4317 | 1.4749 | 1.3576 | 1.3823 |
| 01/31/2018 | 1.3823 | 1.4563 | 1.3576 | 1.4132 |
| 02/01/2018 | 1.407 | 1.4995 | 1.3576 | 1.4934 |
| 02/04/2018 | 1.4563 | 1.7587 | 1.4563 | 1.7526 |
| 02/05/2018 | 1.7032 | 1.7217 | 1.5736 | 1.6723 |
| 02/06/2018 | 1.697 | 1.9439 | 1.6291 | 1.9315 |
| 02/07/2018 | 1.913 | 1.9809 | 1.8389 | 1.8451 |
| 02/08/2018 | 1.5551 | 1.8081 | 1.5551 | 1.7279 |
| 02/11/2018 | 1.7279 | 1.8389 | 1.697 | 1.7402 |
| 02/12/2018 | 1.7649 | 1.7649 | 1.6415 | 1.66 |
| 02/13/2018 | 1.6662 | 1.8821 | 1.66 | 1.7402 |
| 02/14/2018 | 1.7587 | 1.8143 | 1.7155 | 1.7279 |
| 02/15/2018 | 1.7526 | 1.7526 | 1.6908 | 1.7217 |
| 02/18/2018 | 1.7279 | 1.7402 | 1.697 | 1.7279 |
| 02/19/2018 | 1.7402 | 1.7464 | 1.6045 | 1.6353 |
| 02/20/2018 | 1.6785 | 1.7279 | 1.6538 | 1.6723 |
| 02/21/2018 | 1.6785 | 1.913 | 1.6785 | 1.6785 |
| 02/22/2018 | 1.6908 | 1.697 | 1.5736 | 1.6045 |
| 02/25/2018 | 1.5921 | 1.6353 | 1.5921 | 1.5983 |
| 02/26/2018 | 1.6045 | 1.7217 | 1.5736 | 1.6476 |
| 02/27/2018 | 1.6476 | 1.6847 | 1.6106 | 1.6353 |
| 02/28/2018 | 1.66 | 1.66 | 1.5921 | 1.5983 |
| 03/01/2018 | 1.5983 | 1.623 | 1.5427 | 1.5921 |
| 03/04/2018 | 1.6168 | 1.6168 | 1.5242 | 1.5427 |
| 03/05/2018 | 1.5613 | 1.5736 | 1.4872 | 1.4872 |
| 03/06/2018 | 1.4872 | 1.6045 | 1.444 | 1.5119 |
| 03/07/2018 | 1.5119 | 1.5304 | 1.4872 | 1.5057 |
| 03/08/2018 | 1.5427 | 1.5427 | 1.481 | 1.5304 |
| 03/11/2018 | 1.5366 | 1.5366 | 1.481 | 1.4934 |
| 03/12/2018 | 1.5119 | 1.5119 | 1.444 | 1.481 |
| 03/13/2018 | 1.4934 | 1.5674 | 1.4502 | 1.5613 |
| 03/14/2018 | 1.5674 | 1.5736 | 1.5181 | 1.5304 |
| 03/15/2018 | 1.5366 | 1.5427 | 1.4749 | 1.5242 |
| 03/18/2018 | 1.5242 | 1.5427 | 1.481 | 1.4872 |
| 03/19/2018 | 1.4934 | 1.5119 | 1.4563 | 1.4872 |
| 03/20/2018 | 1.4934 | 1.5674 | 1.4687 | 1.5489 |
| 03/21/2018 | 1.5613 | 1.5613 | 1.5181 | 1.5242 |
| 03/22/2018 | 1.4934 | 1.5859 | 1.4934 | 1.5736 |
| 03/25/2018 | 1.5736 | 1.6045 | 1.4934 | 1.4995 |
| 03/26/2018 | 1.4934 | 1.5242 | 1.4749 | 1.4995 |
| 03/27/2018 | 1.5181 | 1.734 | 1.5119 | 1.5366 |
| 03/28/2018 | 1.5427 | 1.6662 | 1.5119 | 1.5674 |
| 03/29/2018 | 1.5983 | 1.6045 | 1.5489 | 1.5674 |
| 04/01/2018 | 1.5859 | 1.5921 | 1.5489 | 1.5613 |
| 04/02/2018 | 1.5613 | 1.5736 | 1.5304 | 1.5427 |
| 04/03/2018 | 1.5551 | 1.5736 | 1.5181 | 1.5489 |
| 04/04/2018 | 1.5489 | 1.5489 | 1.5242 | 1.5304 |
| 04/05/2018 | 1.5242 | 1.5489 | 1.4934 | 1.5304 |
| 04/08/2018 | 1.5304 | 1.5304 | 1.4625 | 1.4934 |
| 04/09/2018 | 1.4995 | 1.5119 | 1.3576 | 1.4934 |
| 04/10/2018 | 1.4995 | 1.4995 | 1.3576 | 1.4502 |
| 04/11/2018 | 1.4687 | 1.4934 | 1.4193 | 1.4502 |
| 04/12/2018 | 1.4687 | 1.5489 | 1.4317 | 1.4934 |
| 04/15/2018 | 1.5427 | 1.5613 | 1.4934 | 1.5119 |
| 04/16/2018 | 1.5181 | 1.5242 | 1.4502 | 1.4625 |
| 04/17/2018 | 1.4502 | 1.5119 | 1.4378 | 1.481 |
| 04/18/2018 | 1.4995 | 1.5242 | 1.4687 | 1.481 |
| 04/19/2018 | 1.481 | 1.4934 | 1.4502 | 1.4625 |
| 04/23/2018 | 1.4687 | 1.481 | 1.444 | 1.4563 |
| 04/24/2018 | 1.4687 | 1.5427 | 1.4317 | 1.5057 |
| 04/25/2018 | 1.4563 | 1.5057 | 1.4563 | 1.4625 |
| 04/26/2018 | 1.4872 | 1.4872 | 1.4255 | 1.4563 |
| 04/29/2018 | 1.4563 | 1.481 | 1.407 | 1.407 |
| 05/01/2018 | 1.4132 | 1.4563 | 1.4132 | 1.4378 |
| 05/02/2018 | 1.4378 | 1.4502 | 1.3946 | 1.4132 |
| 05/03/2018 | 1.4132 | 1.4132 | 1.3206 | 1.3946 |
| 05/06/2018 | 1.407 | 1.4193 | 1.3638 | 1.3885 |
| 05/07/2018 | 1.3823 | 1.4008 | 1.2836 | 1.3144 |
| 05/08/2018 | 1.3144 | 1.3144 | 1.1848 | 1.2712 |
| 05/09/2018 | 1.2712 | 1.2712 | 1.2157 | 1.2404 |
| 05/10/2018 | 1.2465 | 1.3823 | 1.2342 | 1.3514 |
| 05/13/2018 | 1.2959 | 1.3761 | 1.2959 | 1.3453 |
| 05/14/2018 | 1.3453 | 1.3453 | 1.2836 | 1.3329 |
| 05/15/2018 | 1.2959 | 1.3514 | 1.2897 | 1.2897 |
| 05/16/2018 | 1.2959 | 1.2959 | 1.2342 | 1.2465 |
| 05/17/2018 | 1.2589 | 1.2836 | 1.228 | 1.2342 |
| 05/20/2018 | 1.2342 | 1.2527 | 1.2219 | 1.2342 |
| 05/21/2018 | 1.2527 | 1.2527 | 1.2095 | 1.2465 |
| 05/22/2018 | 1.2465 | 1.2465 | 1.1725 | 1.191 |
| 05/23/2018 | 1.2033 | 1.2219 | 1.1108 | 1.1848 |
| 05/24/2018 | 1.1601 | 1.1725 | 1.1416 | 1.1601 |
| 05/27/2018 | 1.1787 | 1.2219 | 1.1663 | 1.2095 |
| 05/28/2018 | 1.2033 | 1.2033 | 1.1787 | 1.1848 |
| 05/29/2018 | 1.1787 | 1.2095 | 1.0923 | 1.1663 |
| 05/30/2018 | 1.1663 | 1.2095 | 1.1478 | 1.1972 |
| 05/31/2018 | 1.1972 | 1.2342 | 1.154 | 1.191 |
| 06/03/2018 | 1.2033 | 1.2219 | 1.1416 | 1.191 |
| 06/04/2018 | 1.191 | 1.1972 | 1.1663 | 1.1725 |
| 06/05/2018 | 1.1601 | 1.1848 | 1.1355 | 1.1787 |
| 06/06/2018 | 1.1848 | 1.2404 | 1.1416 | 1.1787 |
| 06/07/2018 | 1.1848 | 1.1848 | 1.1046 | 1.154 |
| 06/10/2018 | 1.1663 | 1.1663 | 1.1108 | 1.1231 |
| 06/11/2018 | 1.1231 | 1.1231 | 1.0737 | 1.0923 |
| 06/12/2018 | 1.0984 | 1.1848 | 1.0799 | 1.1231 |
| 06/13/2018 | 1.1108 | 1.1293 | 1.0984 | 1.1108 |
| 06/17/2018 | 1.1293 | 1.1293 | 1.0306 | 1.0799 |
| 06/18/2018 | 1.0861 | 1.1169 | 1.0367 | 1.0984 |
| 06/19/2018 | 1.0984 | 1.1108 | 1.0676 | 1.1046 |
| 06/20/2018 | 1.1108 | 1.1169 | 1.0861 | 1.0984 |
| 06/21/2018 | 1.1046 | 1.1046 | 1.0799 | 1.0861 |
| 06/24/2018 | 1.1169 | 1.1355 | 1.0737 | 1.0984 |
| 06/25/2018 | 1.1046 | 1.1231 | 1.0799 | 1.0923 |
| 06/26/2018 | 1.0984 | 1.1416 | 1.0923 | 1.1355 |
| 06/27/2018 | 1.1416 | 1.154 | 1.1231 | 1.1478 |
| 06/28/2018 | 1.154 | 1.1787 | 1.1355 | 1.1787 |
| 07/01/2018 | 1.1663 | 1.2219 | 1.1293 | 1.1848 |
| 07/02/2018 | 1.1848 | 1.1972 | 1.1725 | 1.1848 |
| 07/03/2018 | 1.191 | 1.191 | 1.1355 | 1.1601 |
| 07/04/2018 | 1.1601 | 1.2404 | 1.1478 | 1.2157 |
| 07/05/2018 | 1.2157 | 1.3268 | 1.2033 | 1.2897 |
| 07/08/2018 | 1.2897 | 1.2897 | 1.1663 | 1.2527 |
| 07/09/2018 | 1.2404 | 1.3082 | 1.1787 | 1.2465 |
| 07/10/2018 | 1.2465 | 1.2465 | 1.1663 | 1.2219 |
| 07/11/2018 | 1.2219 | 1.2219 | 1.1725 | 1.1848 |
| 07/12/2018 | 1.2033 | 1.265 | 1.1848 | 1.2342 |
| 07/15/2018 | 1.2342 | 1.2342 | 1.191 | 1.2219 |
| 07/16/2018 | 1.2219 | 1.228 | 1.191 | 1.2095 |
| 07/17/2018 | 1.2157 | 1.228 | 1.1787 | 1.191 |
| 07/18/2018 | 1.191 | 1.2033 | 1.1848 | 1.191 |
| 07/19/2018 | 1.191 | 1.2033 | 1.1725 | 1.1848 |
| 07/22/2018 | 1.2033 | 1.4193 | 1.1787 | 1.4193 |
| 07/23/2018 | 1.4995 | 1.6847 | 1.4934 | 1.5613 |
| 07/24/2018 | 1.5921 | 1.7217 | 1.5181 | 1.5921 |
| 07/25/2018 | 1.5921 | 1.5921 | 1.4934 | 1.5119 |
| 07/26/2018 | 1.4934 | 1.66 | 1.4502 | 1.6106 |
| 07/29/2018 | 1.6168 | 1.6662 | 1.5674 | 1.5798 |
| 07/30/2018 | 1.5798 | 1.6106 | 1.5119 | 1.5489 |
| 07/31/2018 | 1.5489 | 1.5736 | 1.5304 | 1.5489 |
| 08/01/2018 | 1.4995 | 1.5366 | 1.3946 | 1.5242 |
| 08/02/2018 | 1.4687 | 1.5613 | 1.4193 | 1.4934 |
| 08/05/2018 | 1.5181 | 1.5921 | 1.4749 | 1.4934 |
| 08/06/2018 | 1.4872 | 1.5181 | 1.4749 | 1.5057 |
| 08/07/2018 | 1.5057 | 1.5119 | 1.4502 | 1.4934 |
| 08/08/2018 | 1.4872 | 1.4934 | 1.4255 | 1.4317 |
| 08/09/2018 | 1.4317 | 1.4563 | 1.1972 | 1.3638 |
| 08/12/2018 | 1.3638 | 1.3823 | 1.1972 | 1.2712 |
| 08/13/2018 | 1.2959 | 1.3576 | 1.2589 | 1.3453 |
| 08/14/2018 | 1.3576 | 1.37 | 1.2465 | 1.2774 |
| 08/15/2018 | 1.2897 | 1.3021 | 1.228 | 1.2465 |
| 08/16/2018 | 1.2342 | 1.481 | 1.1293 | 1.2774 |
| 08/19/2018 | 1.2836 | 1.5304 | 1.2836 | 1.4625 |
| 08/26/2018 | 1.5119 | 1.734 | 1.4934 | 1.6476 |
| 08/27/2018 | 1.7094 | 1.7402 | 1.6662 | 1.6785 |
| 08/28/2018 | 1.7279 | 1.7279 | 1.5427 | 1.5736 |
| 08/30/2018 | 1.5798 | 1.5921 | 1.481 | 1.5304 |
| 09/02/2018 | 1.5613 | 1.7155 | 1.5304 | 1.6045 |
| 09/03/2018 | 1.6045 | 1.6723 | 1.5366 | 1.5736 |
| 09/04/2018 | 1.6106 | 1.6106 | 1.4563 | 1.4687 |
| 09/05/2018 | 1.4872 | 1.5304 | 1.4872 | 1.5057 |
| 09/06/2018 | 1.5057 | 1.5366 | 1.481 | 1.4995 |
| 09/09/2018 | 1.4995 | 1.4995 | 1.481 | 1.4995 |
| 09/10/2018 | 1.4934 | 1.4934 | 1.4255 | 1.4934 |
| 09/11/2018 | 1.4934 | 1.7279 | 1.4934 | 1.6723 |
| 09/12/2018 | 1.8451 | 1.8698 | 1.6662 | 1.7896 |
| 09/13/2018 | 1.7526 | 1.8081 | 1.6723 | 1.7402 |
| 09/16/2018 | 1.7526 | 1.8143 | 1.734 | 1.7649 |
| 09/17/2018 | 1.7896 | 1.8081 | 1.7032 | 1.7464 |
| 09/18/2018 | 1.7464 | 1.7896 | 1.7155 | 1.7526 |
| 09/19/2018 | 1.7896 | 1.7896 | 1.7155 | 1.7217 |
| 09/20/2018 | 1.7279 | 1.734 | 1.697 | 1.7279 |
| 09/23/2018 | 1.7464 | 1.7649 | 1.7094 | 1.7217 |
| 09/24/2018 | 1.7279 | 1.7587 | 1.7217 | 1.7526 |
| 09/25/2018 | 1.7526 | 1.7587 | 1.6662 | 1.6847 |
| 09/26/2018 | 1.7155 | 1.8081 | 1.697 | 1.7279 |
| 09/27/2018 | 1.7279 | 1.7526 | 1.6106 | 1.697 |
| 09/30/2018 | 1.697 | 1.7649 | 1.6847 | 1.7526 |
| 10/01/2018 | 1.7834 | 1.8019 | 1.7094 | 1.7279 |
| 10/02/2018 | 1.7155 | 1.7526 | 1.6045 | 1.6662 |
| 10/03/2018 | 1.6908 | 1.6908 | 1.5736 | 1.6045 |
| 10/04/2018 | 1.5983 | 1.6291 | 1.4563 | 1.5859 |
| 10/07/2018 | 1.66 | 1.8513 | 1.6168 | 1.8513 |
| 10/08/2018 | 1.9192 | 2.1105 | 1.9192 | 2.0796 |
| 10/09/2018 | 2.1105 | 2.2216 | 1.8636 | 1.9377 |
| 10/10/2018 | 1.9871 | 1.9871 | 1.8513 | 1.8575 |
| 10/11/2018 | 1.8513 | 2.0364 | 1.697 | 2.0056 |
| 10/14/2018 | 2.0241 | 2.092 | 1.9747 | 2.0364 |
| 10/15/2018 | 2.0858 | 2.0858 | 1.9253 | 1.9932 |
| 10/16/2018 | 2.0117 | 2.0241 | 1.9315 | 1.9747 |
| 10/17/2018 | 1.9685 | 2.0858 | 1.9439 | 1.9624 |
| 10/18/2018 | 2.0056 | 2.0056 | 1.8636 | 1.9685 |
| 10/21/2018 | 1.9747 | 2.0056 | 1.9315 | 1.9747 |
| 10/22/2018 | 1.9685 | 2.0981 | 1.8883 | 1.9994 |
| 10/23/2018 | 2.0241 | 2.1105 | 2.0241 | 2.0858 |
| 10/24/2018 | 2.129 | 2.4684 | 2.0858 | 2.4252 |
| 10/25/2018 | 2.4746 | 2.7769 | 2.4684 | 2.6535 |
| 10/29/2018 | 2.9004 | 3.1842 | 2.8263 | 3.1842 |
| 10/30/2018 | 3.7396 | 3.8198 | 3.7396 | 3.8198 |
| 10/31/2018 | 4.5665 | 4.5665 | 3.2089 | 4.2888 |
| 11/01/2018 | 4.3197 | 4.3197 | 3.7643 | 4.0173 |
| 11/04/2018 | 3.9001 | 4.3197 | 3.5175 | 4.079 |
| 11/05/2018 | 4.0728 | 4.4678 | 4.0173 | 4.4678 |
| 11/06/2018 | 4.4678 | 5.1651 | 4.0543 | 5.0602 |
| 11/07/2018 | 5.0602 | 6.0722 | 5.0602 | 6.0722 |
| 11/08/2018 | 6.171 | 7.2817 | 6.171 | 7.2817 |
| 11/11/2018 | 7.652 | 8.7381 | 7.652 | 8.7381 |
| 11/12/2018 | 10.4166 | 10.4228 | 6.9917 | 7.9174 |
| 11/13/2018 | 7.2756 | 7.2756 | 6.3376 | 6.3376 |
| 11/14/2018 | 5.0725 | 5.0725 | 5.0725 | 5.0725 |
| 11/15/2018 | 4.0605 | 4.0605 | 4.0605 | 4.0605 |
| 11/18/2018 | 3.2521 | 4.8689 | 3.2521 | 4.8689 |
| 11/19/2018 | 5.0232 | 5.5107 | 5.0232 | 5.2083 |
| 11/20/2018 | 5.2083 | 5.2083 | 4.4184 | 4.7578 |
| 11/21/2018 | 4.7763 | 4.7763 | 4.6344 | 4.6344 |
| 11/22/2018 | 4.0173 | 4.0852 | 4.0173 | 4.0852 |
| 11/25/2018 | 4.0975 | 4.8998 | 4.0975 | 4.8998 |
| 11/26/2018 | 5.5662 | 5.5724 | 5.5354 | 5.5354 |
| 11/27/2018 | 5.4922 | 5.4922 | 4.6282 | 4.6591 |
| 11/28/2018 | 5.0849 | 5.0849 | 5.0849 | 5.0849 |
| 11/29/2018 | 5.6958 | 5.6958 | 5.4058 | 5.4058 |
| 12/02/2018 | 5.4305 | 6.3808 | 5.3687 | 5.4798 |
| 12/03/2018 | 5.6773 | 5.702 | 4.8504 | 5.0664 |
| 12/04/2018 | 5.0664 | 5.0664 | 4.2888 | 4.4246 |
| 12/05/2018 | 4.4184 | 5.1836 | 4.2271 | 4.764 |
| 12/06/2018 | 4.9368 | 5.1281 | 4.7023 | 4.7702 |
| 12/09/2018 | 4.8751 | 4.9861 | 4.4616 | 4.8319 |
| 12/10/2018 | 4.7516 | 4.8998 | 4.5665 | 4.6344 |
| 12/11/2018 | 4.5048 | 4.6899 | 4.1346 | 4.3197 |
| 12/12/2018 | 4.3197 | 4.3197 | 4.1346 | 4.1839 |
| 12/13/2018 | 3.4187 | 4.1531 | 3.4187 | 3.6964 |
| 12/16/2018 | 3.9124 | 4.1469 | 3.61 | 3.8569 |
| 12/17/2018 | 3.9741 | 4.6035 | 3.7643 | 4.4431 |
| 12/18/2018 | 4.5665 | 4.9985 | 4.4986 | 4.7887 |
| 12/19/2018 | 4.7516 | 4.7516 | 4.3197 | 4.5295 |
| 12/20/2018 | 4.6035 | 4.6035 | 4.1037 | 4.295 |
| 12/23/2018 | 4.295 | 4.474 | 3.9864 | 4.2086 |
| 12/24/2018 | 4.2086 | 4.2086 | 3.8939 | 4.042 |
| 12/25/2018 | 4.0358 | 4.0482 | 3.8877 | 3.9803 |
| 12/26/2018 | 3.9741 | 4.3073 | 3.9247 | 4.1592 |
| 12/27/2018 | 4.2641 | 4.4122 | 4.0975 | 4.1284 |
| 12/30/2018 | 4.1469 | 4.2518 | 3.9803 | 4.0667 |