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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.9694
CLOSE 2.9535
Low
LOW 1.8266
High
HIGH 4.9244
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 4.0667 | 4.3505 | 3.9618 | 4.0111 |
| 01/02/2019 | 4.0111 | 4.0605 | 3.7334 | 3.8877 |
| 01/03/2019 | 3.9186 | 3.9494 | 3.2398 | 3.4311 |
| 01/06/2019 | 3.4311 | 3.5113 | 2.9682 | 3.1719 |
| 01/07/2019 | 3.2089 | 3.2089 | 2.6412 | 2.8695 |
| 01/08/2019 | 2.7461 | 2.8695 | 2.2956 | 2.2956 |
| 01/09/2019 | 2.3018 | 2.4005 | 1.8513 | 2.0179 |
| 01/10/2019 | 2.0611 | 2.3635 | 1.9253 | 2.2216 |
| 01/13/2019 | 2.1537 | 2.2092 | 1.9439 | 2.0364 |
| 01/14/2019 | 1.9871 | 2.0364 | 1.8389 | 1.9377 |
| 01/15/2019 | 1.9192 | 1.9809 | 1.8883 | 1.9439 |
| 01/16/2019 | 1.95 | 1.95 | 1.8266 | 1.8636 |
| 01/17/2019 | 1.8636 | 1.9192 | 1.8328 | 1.9007 |
| 01/20/2019 | 1.9007 | 1.9007 | 1.8513 | 1.876 |
| 01/21/2019 | 1.876 | 1.8945 | 1.8328 | 1.8575 |
| 01/22/2019 | 1.8389 | 1.8945 | 1.8266 | 1.876 |
| 01/23/2019 | 1.876 | 1.9932 | 1.8389 | 1.9624 |
| 01/24/2019 | 1.9871 | 2.0426 | 1.9253 | 2.0426 |
| 01/27/2019 | 2.0488 | 2.0858 | 1.9747 | 2.0611 |
| 01/28/2019 | 2.0426 | 2.1969 | 1.9624 | 1.9994 |
| 01/29/2019 | 2.0241 | 2.0241 | 1.9068 | 1.9377 |
| 01/30/2019 | 1.9377 | 1.95 | 1.8698 | 1.9007 |
| 01/31/2019 | 1.913 | 1.9747 | 1.8821 | 1.9068 |
| 02/03/2019 | 1.9253 | 1.9747 | 1.8883 | 1.9068 |
| 02/04/2019 | 1.913 | 1.9253 | 1.8636 | 1.8821 |
| 02/05/2019 | 1.8821 | 1.95 | 1.8513 | 1.8883 |
| 02/06/2019 | 1.8883 | 1.913 | 1.8636 | 1.876 |
| 02/07/2019 | 1.8883 | 2.2216 | 1.876 | 2.1228 |
| 02/10/2019 | 2.1598 | 2.5424 | 2.1598 | 2.5424 |
| 02/11/2019 | 2.7091 | 2.888 | 2.382 | 2.4684 |
| 02/12/2019 | 2.4992 | 2.6103 | 2.1784 | 2.2462 |
| 02/13/2019 | 2.2092 | 2.2833 | 2.0179 | 2.0981 |
| 02/14/2019 | 2.1228 | 2.3943 | 2.0981 | 2.2647 |
| 02/17/2019 | 2.3758 | 2.4684 | 2.3079 | 2.3635 |
| 02/18/2019 | 2.3943 | 2.3943 | 2.1969 | 2.2401 |
| 02/19/2019 | 2.2462 | 2.345 | 2.2092 | 2.3265 |
| 02/20/2019 | 2.3388 | 2.4067 | 2.3018 | 2.3697 |
| 02/21/2019 | 2.4067 | 2.4314 | 2.3265 | 2.3326 |
| 02/24/2019 | 2.2956 | 2.3511 | 2.2586 | 2.2771 |
| 02/25/2019 | 2.2771 | 2.3018 | 2.2154 | 2.2277 |
| 02/26/2019 | 2.2339 | 2.2524 | 2.092 | 2.1845 |
| 02/27/2019 | 2.1845 | 2.5301 | 2.0981 | 2.2894 |
| 02/28/2019 | 2.3388 | 2.3943 | 2.2524 | 2.2894 |
| 03/03/2019 | 2.3018 | 2.382 | 2.2524 | 2.3265 |
| 03/04/2019 | 2.3265 | 2.3758 | 2.2833 | 2.2956 |
| 03/05/2019 | 2.3141 | 2.3326 | 2.2833 | 2.3018 |
| 03/06/2019 | 2.3141 | 2.4314 | 2.2524 | 2.3203 |
| 03/07/2019 | 2.3203 | 2.345 | 2.2586 | 2.2709 |
| 03/10/2019 | 2.3141 | 2.3882 | 2.2709 | 2.2956 |
| 03/11/2019 | 2.4067 | 2.635 | 2.3079 | 2.4067 |
| 03/12/2019 | 2.4129 | 2.4992 | 2.3388 | 2.3635 |
| 03/13/2019 | 2.3697 | 2.4437 | 2.3141 | 2.3635 |
| 03/14/2019 | 2.3697 | 2.4005 | 2.3573 | 2.3635 |
| 03/17/2019 | 2.382 | 2.382 | 2.3203 | 2.3265 |
| 03/18/2019 | 2.3265 | 2.3511 | 2.3018 | 2.3265 |
| 03/19/2019 | 2.3265 | 2.3635 | 2.2956 | 2.3018 |
| 03/20/2019 | 2.3018 | 2.3079 | 2.2709 | 2.2771 |
| 03/21/2019 | 2.2956 | 2.3018 | 2.0796 | 2.1537 |
| 03/24/2019 | 2.1598 | 2.2524 | 2.0056 | 2.1598 |
| 03/25/2019 | 2.2216 | 2.2216 | 2.1166 | 2.1413 |
| 03/26/2019 | 2.166 | 2.1907 | 1.9685 | 2.0056 |
| 03/27/2019 | 2.0179 | 2.0734 | 1.913 | 1.9685 |
| 03/28/2019 | 2.0056 | 2.1598 | 1.9871 | 2.1105 |
| 03/31/2019 | 2.2216 | 2.5301 | 2.129 | 2.5301 |
| 04/01/2019 | 2.6659 | 3.0361 | 2.6288 | 2.8448 |
| 04/02/2019 | 2.8695 | 3.2398 | 2.6659 | 3.0793 |
| 04/03/2019 | 3.1163 | 3.3076 | 3.0053 | 3.1534 |
| 04/04/2019 | 3.1781 | 3.2398 | 2.9929 | 3.1163 |
| 04/07/2019 | 3.0917 | 3.2151 | 3.0423 | 3.0731 |
| 04/08/2019 | 3.104 | 3.1657 | 2.9929 | 3.067 |
| 04/09/2019 | 3.141 | 3.394 | 2.8942 | 3.0299 |
| 04/10/2019 | 3.0423 | 3.0855 | 2.7955 | 2.814 |
| 04/11/2019 | 2.8078 | 2.8386 | 2.5486 | 2.6473 |
| 04/14/2019 | 2.6535 | 2.7584 | 2.6165 | 2.6288 |
| 04/15/2019 | 2.6288 | 2.6782 | 2.561 | 2.5918 |
| 04/16/2019 | 2.5918 | 2.925 | 2.5733 | 2.888 |
| 04/17/2019 | 2.9991 | 3.2027 | 2.8448 | 3.2027 |
| 04/18/2019 | 3.2212 | 3.7088 | 3.104 | 3.6285 |
| 04/21/2019 | 3.6409 | 4.2024 | 3.6347 | 4.1037 |
| 04/23/2019 | 4.3135 | 4.9244 | 4.2456 | 4.9244 |
| 04/24/2019 | 4.8751 | 4.8874 | 3.9433 | 3.9433 |
| 04/25/2019 | 3.7026 | 4.3382 | 3.3323 | 4.1407 |
| 04/28/2019 | 3.826 | 4.2765 | 3.826 | 4.2765 |
| 04/29/2019 | 4.4122 | 4.4122 | 3.9247 | 3.9247 |
| 05/01/2019 | 3.8877 | 3.8877 | 3.4249 | 3.4249 |
| 05/02/2019 | 3.4866 | 4.0482 | 3.4866 | 4.0111 |
| 05/05/2019 | 4.0111 | 4.0111 | 3.7951 | 3.7951 |
| 05/06/2019 | 3.61 | 3.826 | 3.61 | 3.826 |
| 05/07/2019 | 3.9494 | 3.9494 | 3.6594 | 3.7149 |
| 05/08/2019 | 3.7643 | 3.7643 | 3.4372 | 3.4928 |
| 05/09/2019 | 3.5113 | 3.9494 | 3.5113 | 3.9494 |
| 05/12/2019 | 3.9124 | 3.9124 | 3.6409 | 3.826 |
| 05/13/2019 | 3.9618 | 4.1469 | 3.8383 | 3.9124 |
| 05/14/2019 | 3.9124 | 3.9247 | 3.6162 | 3.6779 |
| 05/15/2019 | 3.61 | 3.752 | 3.3755 | 3.5236 |
| 05/16/2019 | 3.5175 | 3.826 | 3.1657 | 3.5915 |
| 05/19/2019 | 3.6038 | 3.6409 | 3.4187 | 3.5113 |
| 05/20/2019 | 3.4866 | 3.5298 | 3.3447 | 3.394 |
| 05/21/2019 | 3.394 | 3.5298 | 3.2336 | 3.2459 |
| 05/22/2019 | 3.2459 | 3.4311 | 3.1534 | 3.2706 |
| 05/23/2019 | 3.3076 | 3.3447 | 3.2274 | 3.2706 |
| 05/26/2019 | 3.2891 | 3.2891 | 3.0299 | 3.0485 |
| 05/27/2019 | 3.0855 | 3.1595 | 2.9436 | 2.9621 |
| 05/28/2019 | 3.0053 | 3.0053 | 2.7955 | 2.8016 |
| 05/29/2019 | 2.7893 | 2.9744 | 2.7152 | 2.9065 |
| 05/30/2019 | 2.8942 | 2.9929 | 2.851 | 2.8942 |
| 06/02/2019 | 2.8942 | 2.8942 | 2.7769 | 2.8386 |
| 06/06/2019 | 2.8386 | 2.9127 | 2.8016 | 2.8572 |
| 06/09/2019 | 2.8572 | 3.4249 | 2.8263 | 3.394 |
| 06/10/2019 | 3.2768 | 3.8075 | 3.2706 | 3.5175 |
| 06/11/2019 | 3.6162 | 3.7396 | 3.3508 | 3.3694 |
| 06/12/2019 | 3.3694 | 3.5051 | 3.2089 | 3.2583 |
| 06/13/2019 | 3.283 | 3.3015 | 3.1287 | 3.1842 |
| 06/16/2019 | 3.2027 | 3.4187 | 3.1287 | 3.3262 |
| 06/17/2019 | 3.3323 | 3.394 | 3.2706 | 3.3138 |
| 06/18/2019 | 3.3262 | 3.3323 | 3.2274 | 3.2398 |
| 06/19/2019 | 3.2398 | 3.3632 | 3.2089 | 3.2644 |
| 06/20/2019 | 3.283 | 3.3262 | 3.2459 | 3.3015 |
| 06/23/2019 | 3.3447 | 3.6409 | 3.3447 | 3.5051 |
| 06/24/2019 | 3.6162 | 3.6224 | 3.3632 | 3.4064 |
| 06/25/2019 | 3.4557 | 3.4557 | 3.3262 | 3.3447 |
| 06/26/2019 | 3.3447 | 3.3755 | 3.283 | 3.3138 |
| 06/27/2019 | 3.3508 | 3.4434 | 3.2953 | 3.3447 |
| 06/30/2019 | 3.3755 | 3.4187 | 3.2706 | 3.3385 |
| 07/01/2019 | 3.3447 | 3.3817 | 3.2644 | 3.283 |
| 07/02/2019 | 3.2706 | 3.3385 | 3.2336 | 3.2706 |
| 07/03/2019 | 3.2706 | 3.283 | 3.2151 | 3.2274 |
| 07/04/2019 | 3.2151 | 3.3323 | 3.1842 | 3.2459 |
| 07/07/2019 | 3.2459 | 3.2583 | 3.1472 | 3.1842 |
| 07/08/2019 | 3.1842 | 3.2089 | 3.0299 | 3.0423 |
| 07/09/2019 | 3.0361 | 3.1595 | 2.9806 | 3.141 |
| 07/10/2019 | 3.2089 | 3.2274 | 3.0731 | 3.1163 |
| 07/11/2019 | 3.0917 | 3.1534 | 2.9929 | 3.0176 |
| 07/15/2019 | 3.0176 | 3.141 | 2.9991 | 3.141 |
| 07/16/2019 | 3.1595 | 3.2151 | 3.1163 | 3.1534 |
| 07/17/2019 | 3.1595 | 3.1781 | 2.9497 | 3.0793 |
| 07/18/2019 | 3.0855 | 3.1102 | 3.0608 | 3.0793 |
| 07/21/2019 | 3.0793 | 3.104 | 3.0238 | 3.0299 |
| 07/22/2019 | 3.0299 | 3.0731 | 2.9744 | 3.0114 |
| 07/23/2019 | 3.0361 | 3.0361 | 2.9621 | 2.9621 |
| 07/24/2019 | 2.9744 | 2.9806 | 2.8695 | 2.9065 |
| 07/25/2019 | 2.925 | 3.0793 | 2.8818 | 3.0114 |
| 07/28/2019 | 3.0176 | 3.2274 | 2.9621 | 3.1102 |
| 07/29/2019 | 3.141 | 3.1595 | 3.0423 | 3.0917 |
| 07/30/2019 | 3.0978 | 3.0978 | 3.0176 | 3.0238 |
| 07/31/2019 | 3.0361 | 3.0361 | 2.9436 | 2.9806 |
| 08/01/2019 | 2.9744 | 3.0855 | 2.9497 | 2.9868 |
| 08/04/2019 | 2.9868 | 3.1163 | 2.9621 | 3.0423 |
| 08/05/2019 | 3.0238 | 3.0485 | 2.9929 | 3.0361 |
| 08/06/2019 | 3.0053 | 3.0855 | 2.9189 | 2.9621 |
| 08/07/2019 | 2.9559 | 3.0114 | 2.8818 | 3.0114 |
| 08/08/2019 | 2.9621 | 3.0238 | 2.9436 | 2.9806 |
| 08/14/2019 | 2.851 | 2.9991 | 2.851 | 2.9436 |
| 08/15/2019 | 2.9868 | 2.9868 | 2.9004 | 2.9189 |
| 08/18/2019 | 2.9312 | 2.9374 | 2.8572 | 2.8572 |
| 08/19/2019 | 2.8386 | 2.8818 | 2.8016 | 2.814 |
| 08/20/2019 | 2.7646 | 2.8386 | 2.7152 | 2.7276 |
| 08/21/2019 | 2.7461 | 3.1781 | 2.6659 | 2.8386 |
| 08/22/2019 | 2.8448 | 2.9744 | 2.7523 | 2.7893 |
| 08/25/2019 | 2.7955 | 2.8572 | 2.7646 | 2.7831 |
| 08/26/2019 | 2.7893 | 2.8016 | 2.7399 | 2.7523 |
| 08/27/2019 | 2.7708 | 2.7769 | 2.7152 | 2.7769 |
| 08/28/2019 | 2.7769 | 2.8263 | 2.7708 | 2.7955 |
| 09/01/2019 | 2.8078 | 3.0731 | 2.7831 | 2.9004 |
| 09/02/2019 | 2.8572 | 2.9065 | 2.8448 | 2.8572 |
| 09/03/2019 | 2.851 | 2.8942 | 2.8448 | 2.8695 |
| 09/04/2019 | 2.8633 | 2.8942 | 2.851 | 2.8633 |
| 09/05/2019 | 2.8818 | 2.9929 | 2.8572 | 2.888 |
| 09/08/2019 | 2.9374 | 3.141 | 2.9312 | 3.0423 |
| 09/09/2019 | 3.0917 | 3.0978 | 2.9621 | 3.0114 |
| 09/10/2019 | 2.9991 | 3.0793 | 2.9682 | 3.0238 |
| 09/11/2019 | 3.0361 | 3.4496 | 3.0361 | 3.2521 |
| 09/12/2019 | 3.3015 | 3.4002 | 3.2151 | 3.2768 |
| 09/15/2019 | 3.2706 | 3.2706 | 3.1472 | 3.1781 |
| 09/16/2019 | 3.1904 | 3.2027 | 3.1225 | 3.1472 |
| 09/17/2019 | 3.1472 | 3.3076 | 3.1287 | 3.2151 |
| 09/18/2019 | 3.2151 | 3.2459 | 3.1534 | 3.1904 |
| 09/19/2019 | 3.2089 | 3.2706 | 3.1657 | 3.2027 |
| 09/22/2019 | 3.2027 | 3.2521 | 3.1904 | 3.2089 |
| 09/23/2019 | 3.2089 | 3.3632 | 3.2027 | 3.2768 |
| 09/24/2019 | 3.2089 | 3.32 | 3.1842 | 3.2398 |
| 09/25/2019 | 3.4557 | 3.863 | 3.3015 | 3.8507 |
| 09/26/2019 | 4.005 | 4.1777 | 3.7581 | 3.789 |
| 09/29/2019 | 3.8569 | 4.0667 | 3.6285 | 3.9124 |
| 09/30/2019 | 3.9556 | 4.0482 | 3.8383 | 3.8815 |
| 10/01/2019 | 3.8939 | 3.9186 | 3.826 | 3.8507 |
| 10/02/2019 | 3.6841 | 3.9124 | 3.5607 | 3.7149 |
| 10/03/2019 | 3.7273 | 3.7828 | 3.6409 | 3.7149 |
| 10/06/2019 | 3.7951 | 3.8877 | 3.7026 | 3.7273 |
| 10/07/2019 | 3.7026 | 3.7026 | 3.4619 | 3.5607 |
| 10/08/2019 | 3.5977 | 3.5977 | 3.2891 | 3.3138 |
| 10/09/2019 | 3.3076 | 3.3879 | 2.9806 | 3.3879 |
| 10/10/2019 | 3.4064 | 3.4557 | 3.2274 | 3.3323 |
| 10/13/2019 | 3.3323 | 3.3323 | 3.0793 | 3.0917 |
| 10/14/2019 | 3.1472 | 3.394 | 3.141 | 3.2398 |
| 10/15/2019 | 3.2398 | 3.3323 | 3.1472 | 3.2768 |
| 10/16/2019 | 3.2706 | 3.3015 | 3.1595 | 3.2644 |
| 10/17/2019 | 3.3323 | 3.5298 | 3.3015 | 3.4619 |
| 10/20/2019 | 3.5113 | 3.61 | 3.4557 | 3.5113 |
| 10/21/2019 | 3.5113 | 3.5298 | 3.4249 | 3.4311 |
| 10/22/2019 | 3.4434 | 3.4866 | 3.4434 | 3.4743 |
| 10/23/2019 | 3.4928 | 3.4989 | 3.394 | 3.4496 |
| 10/24/2019 | 3.4557 | 3.4557 | 3.4002 | 3.4125 |
| 10/27/2019 | 3.4372 | 3.4372 | 3.2089 | 3.3817 |
| 10/29/2019 | 3.3755 | 3.3817 | 3.2644 | 3.2953 |
| 10/30/2019 | 3.3262 | 3.6409 | 3.2706 | 3.4125 |
| 10/31/2019 | 3.4496 | 3.7581 | 3.4372 | 3.647 |
| 11/03/2019 | 3.6594 | 3.6594 | 3.5175 | 3.5236 |
| 11/04/2019 | 3.3632 | 3.3632 | 3.3385 | 3.3385 |
| 11/05/2019 | 3.3262 | 3.3262 | 3.0855 | 3.2768 |
| 11/06/2019 | 3.2768 | 3.4125 | 3.2768 | 3.3447 |
| 11/07/2019 | 3.3447 | 3.3447 | 3.2459 | 3.3015 |
| 11/10/2019 | 3.2089 | 3.2089 | 3.1966 | 3.1966 |
| 11/11/2019 | 3.1657 | 3.2768 | 3.1657 | 3.2768 |
| 11/12/2019 | 3.2706 | 3.2706 | 3.2212 | 3.2212 |
| 11/13/2019 | 3.2212 | 3.2212 | 3.1904 | 3.1904 |
| 11/14/2019 | 3.1719 | 3.2089 | 3.1719 | 3.2089 |
| 11/17/2019 | 3.5298 | 3.5298 | 3.3323 | 3.357 |
| 11/18/2019 | 3.394 | 3.394 | 3.2644 | 3.2644 |
| 11/19/2019 | 3.2644 | 3.2644 | 3.2398 | 3.2459 |
| 11/20/2019 | 3.3632 | 3.3632 | 3.1781 | 3.1781 |
| 11/21/2019 | 3.1595 | 3.1595 | 3.067 | 3.0917 |
| 11/24/2019 | 3.0978 | 3.0978 | 3.0485 | 3.0485 |
| 11/25/2019 | 3.0485 | 3.0485 | 2.9929 | 3.0053 |
| 11/26/2019 | 3.0238 | 3.0238 | 2.9497 | 2.9497 |
| 11/27/2019 | 2.9621 | 2.9621 | 2.9004 | 2.9065 |
| 11/28/2019 | 2.9497 | 2.9497 | 2.9497 | 2.9497 |
| 12/01/2019 | 2.9497 | 2.9497 | 2.8818 | 2.9004 |
| 12/02/2019 | 2.888 | 2.888 | 2.8325 | 2.8325 |
| 12/03/2019 | 2.5918 | 2.9004 | 2.5918 | 2.9004 |
| 12/04/2019 | 2.8942 | 2.8942 | 2.8016 | 2.814 |
| 12/05/2019 | 2.8078 | 2.8078 | 2.7769 | 2.7769 |
| 12/08/2019 | 2.814 | 2.814 | 2.8016 | 2.8016 |
| 12/09/2019 | 2.7893 | 2.7893 | 2.7399 | 2.7399 |
| 12/10/2019 | 2.7708 | 2.7708 | 2.7091 | 2.7152 |
| 12/11/2019 | 2.7152 | 2.7152 | 2.7091 | 2.7091 |
| 12/12/2019 | 2.6844 | 2.6844 | 2.672 | 2.672 |
| 12/15/2019 | 2.6535 | 2.6535 | 2.6042 | 2.6042 |
| 12/16/2019 | 2.6042 | 2.6844 | 2.6042 | 2.6844 |
| 12/17/2019 | 2.7029 | 2.7955 | 2.7029 | 2.7955 |
| 12/18/2019 | 3.0423 | 3.0423 | 2.7276 | 2.7831 |
| 12/19/2019 | 2.7831 | 2.7893 | 2.7831 | 2.7893 |
| 12/22/2019 | 2.7214 | 2.7523 | 2.7214 | 2.7399 |
| 12/23/2019 | 2.7399 | 2.7399 | 2.7276 | 2.7276 |
| 12/24/2019 | 2.7276 | 2.7276 | 2.7091 | 2.7152 |
| 12/25/2019 | 2.7152 | 2.7152 | 2.6844 | 2.6844 |
| 12/26/2019 | 2.6905 | 2.6905 | 2.6659 | 2.6782 |
| 12/29/2019 | 2.6659 | 2.6659 | 2.635 | 2.6412 |
| 12/30/2019 | 2.6412 | 2.6412 | 2.6165 | 2.6165 |