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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.4738
CLOSE 51.3422
Low
LOW 35
High
HIGH 78.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 36.72 | 39.02 | 36.72 | 38.5 |
| 01/02/2024 | 38.4 | 38.5 | 37.02 | 37.02 |
| 01/03/2024 | 37 | 38.48 | 36.5 | 37 |
| 01/04/2024 | 37 | 37.7 | 36 | 36.76 |
| 01/07/2024 | 37 | 38.76 | 36.98 | 38.08 |
| 01/08/2024 | 38 | 39.26 | 36.72 | 37 |
| 01/09/2024 | 36.88 | 37 | 36.1 | 36.66 |
| 01/10/2024 | 36.48 | 37 | 35.54 | 35.74 |
| 01/11/2024 | 35.7 | 36.5 | 35 | 35.96 |
| 01/14/2024 | 35.9 | 39.46 | 35.64 | 39.36 |
| 01/15/2024 | 39.32 | 40.56 | 38.04 | 38.9 |
| 01/16/2024 | 38.86 | 39.72 | 37.84 | 38.5 |
| 01/17/2024 | 38.5 | 39 | 38.28 | 38.5 |
| 01/18/2024 | 38.48 | 39.7 | 38.3 | 39.64 |
| 01/21/2024 | 39 | 41.7 | 38.66 | 40.5 |
| 01/22/2024 | 40.5 | 42.88 | 39.74 | 41.5 |
| 01/23/2024 | 41.48 | 44.74 | 41.1 | 43.16 |
| 01/24/2024 | 42.98 | 43.26 | 41.58 | 41.78 |
| 01/25/2024 | 41.84 | 42.4 | 40.4 | 40.56 |
| 01/28/2024 | 40.26 | 41.8 | 40.08 | 40.16 |
| 01/29/2024 | 40.14 | 40.9 | 39.76 | 40.9 |
| 01/30/2024 | 40.92 | 41.78 | 40.6 | 41.38 |
| 01/31/2024 | 41.36 | 45.5 | 40.54 | 44.32 |
| 02/01/2024 | 43.8 | 44 | 42.2 | 42.88 |
| 02/04/2024 | 42.7 | 45.74 | 42.36 | 44.7 |
| 02/05/2024 | 44.5 | 47.16 | 43.9 | 46.18 |
| 02/06/2024 | 46.2 | 47.28 | 44 | 44.64 |
| 02/07/2024 | 44.56 | 46.36 | 43.88 | 44.82 |
| 02/08/2024 | 44.8 | 44.8 | 42.6 | 43.08 |
| 02/11/2024 | 43.08 | 45.48 | 42.4 | 43.7 |
| 02/12/2024 | 43.72 | 44.04 | 41.62 | 41.84 |
| 02/13/2024 | 41.32 | 43.2 | 41.3 | 42.38 |
| 02/14/2024 | 42.3 | 43.82 | 42.12 | 43.24 |
| 02/15/2024 | 43 | 43.78 | 42.5 | 43.3 |
| 02/18/2024 | 43.34 | 44.1 | 41.3 | 41.3 |
| 02/19/2024 | 41.34 | 42.7 | 41.34 | 42.2 |
| 02/20/2024 | 42.2 | 42.58 | 41.38 | 42.02 |
| 02/21/2024 | 41.94 | 45.7 | 41.78 | 45.2 |
| 02/22/2024 | 44.8 | 44.8 | 43.3 | 43.64 |
| 02/25/2024 | 43.64 | 48 | 43.64 | 46.14 |
| 02/26/2024 | 46.62 | 49.98 | 46 | 47.8 |
| 02/27/2024 | 47.5 | 49.68 | 45.36 | 46.5 |
| 02/28/2024 | 47 | 47.86 | 45.42 | 45.74 |
| 02/29/2024 | 46.34 | 47.98 | 45.1 | 45.88 |
| 03/03/2024 | 47.48 | 47.88 | 44.3 | 44.3 |
| 03/04/2024 | 44.36 | 46.8 | 44.36 | 45 |
| 03/05/2024 | 45.3 | 47 | 43.04 | 43.8 |
| 03/06/2024 | 43.8 | 48.18 | 43.76 | 48.18 |
| 03/07/2024 | 49.18 | 52.95 | 48.34 | 52.95 |
| 03/10/2024 | 54.6 | 58.2 | 54.55 | 58.2 |
| 03/11/2024 | 60 | 61.3 | 54.1 | 58.9 |
| 03/12/2024 | 56.9 | 57.3 | 53.05 | 53.05 |
| 03/13/2024 | 52 | 53.25 | 48.18 | 48.18 |
| 03/14/2024 | 47.98 | 52.95 | 47.96 | 52.95 |
| 03/17/2024 | 55 | 58.2 | 54.35 | 58.2 |
| 03/18/2024 | 61.55 | 64 | 55.05 | 55.6 |
| 03/19/2024 | 55.6 | 61.15 | 55.05 | 61.15 |
| 03/20/2024 | 62.5 | 66.95 | 58.3 | 59.1 |
| 03/21/2024 | 59.1 | 65 | 59.1 | 65 |
| 03/24/2024 | 67 | 70.5 | 62.05 | 63.4 |
| 03/25/2024 | 64.5 | 65.25 | 57.1 | 58.8 |
| 03/26/2024 | 57.6 | 60.45 | 55.15 | 55.7 |
| 03/27/2024 | 55.6 | 57 | 54.1 | 55.3 |
| 03/28/2024 | 55.7 | 58.85 | 52.5 | 54.15 |
| 03/31/2024 | 54.15 | 59.55 | 52.1 | 59.55 |
| 04/01/2024 | 63.45 | 64.9 | 56 | 57.15 |
| 04/02/2024 | 56.1 | 57.5 | 53 | 53 |
| 04/03/2024 | 54.9 | 56.7 | 51.85 | 52.65 |
| 04/04/2024 | 52.65 | 55.15 | 52.65 | 54.6 |
| 04/07/2024 | 54.6 | 56.85 | 53.1 | 56.5 |
| 04/08/2024 | 56.5 | 57.8 | 55.1 | 57.4 |
| 04/14/2024 | 57.1 | 62.3 | 56 | 59.1 |
| 04/15/2024 | 59.25 | 60.35 | 55 | 55 |
| 04/16/2024 | 55.4 | 58.75 | 55 | 55.6 |
| 04/17/2024 | 57.8 | 57.8 | 53.9 | 54.1 |
| 04/18/2024 | 53.8 | 59.5 | 53.25 | 59.5 |
| 04/21/2024 | 60.35 | 62.9 | 59.3 | 61.95 |
| 04/23/2024 | 62.4 | 64.75 | 60 | 61.7 |
| 04/24/2024 | 61.15 | 65.5 | 60.7 | 63.15 |
| 04/25/2024 | 62 | 62.4 | 59.55 | 59.95 |
| 04/28/2024 | 59 | 59.85 | 57.45 | 58.2 |
| 04/29/2024 | 58.2 | 60 | 56.7 | 57.8 |
| 05/01/2024 | 57.8 | 59.9 | 57.5 | 58.35 |
| 05/02/2024 | 58.35 | 59.75 | 58.1 | 58.9 |
| 05/05/2024 | 58.85 | 63 | 58.65 | 60.55 |
| 05/06/2024 | 60.55 | 61.9 | 59 | 61 |
| 05/07/2024 | 61 | 62.85 | 59.85 | 61 |
| 05/08/2024 | 60.65 | 62.75 | 60.4 | 61 |
| 05/09/2024 | 61.15 | 61.25 | 57 | 57.85 |
| 05/12/2024 | 58 | 58.5 | 56.2 | 57.85 |
| 05/13/2024 | 57.85 | 58.55 | 56.8 | 56.8 |
| 05/14/2024 | 56.85 | 58.55 | 56.75 | 57.9 |
| 05/15/2024 | 57.75 | 59.85 | 57.25 | 58.65 |
| 05/16/2024 | 59.95 | 62.75 | 56.4 | 57.15 |
| 05/19/2024 | 57.15 | 57.95 | 56 | 56.95 |
| 05/20/2024 | 56.95 | 57.95 | 55.55 | 56 |
| 05/21/2024 | 56.2 | 60 | 56.2 | 58.9 |
| 05/22/2024 | 58.3 | 59.75 | 57.15 | 57.15 |
| 05/23/2024 | 57.15 | 57.5 | 54.35 | 55.4 |
| 05/26/2024 | 54.4 | 55 | 52.8 | 53.1 |
| 05/27/2024 | 53.05 | 53.9 | 51.9 | 52.7 |
| 05/28/2024 | 52.05 | 53.25 | 50.3 | 51.3 |
| 05/29/2024 | 51.3 | 51.45 | 49.96 | 50.75 |
| 05/30/2024 | 50.75 | 52 | 50.15 | 52 |
| 06/02/2024 | 52 | 53.65 | 49.44 | 50.7 |
| 06/03/2024 | 50.8 | 55 | 50.7 | 51.9 |
| 06/04/2024 | 51.9 | 52.3 | 48.6 | 49.4 |
| 06/05/2024 | 49.6 | 51.2 | 49.6 | 49.9 |
| 06/06/2024 | 50.3 | 51.25 | 48 | 51.2 |
| 06/09/2024 | 52.9 | 52.9 | 49.68 | 52.5 |
| 06/10/2024 | 53.25 | 53.25 | 50.2 | 50.2 |
| 06/11/2024 | 50 | 50.55 | 49.32 | 49.5 |
| 06/12/2024 | 49.5 | 52.45 | 49.5 | 52 |
| 06/13/2024 | 52 | 54.4 | 51.5 | 54 |
| 06/19/2024 | 55.1 | 56.4 | 53.25 | 54.5 |
| 06/20/2024 | 54.6 | 54.8 | 53 | 54.1 |
| 06/23/2024 | 54 | 57.25 | 52.75 | 53.7 |
| 06/24/2024 | 53.7 | 53.7 | 51.15 | 52.55 |
| 06/25/2024 | 52.5 | 54.8 | 51.15 | 51.15 |
| 06/26/2024 | 51.5 | 54.1 | 51.15 | 54 |
| 06/27/2024 | 59.4 | 59.4 | 52.5 | 52.9 |
| 06/30/2024 | 52.55 | 53.4 | 49.06 | 50 |
| 07/01/2024 | 50.65 | 50.9 | 49.6 | 50.9 |
| 07/02/2024 | 50.9 | 51.45 | 49.3 | 49.78 |
| 07/03/2024 | 50.3 | 50.75 | 49.5 | 50.35 |
| 07/04/2024 | 50.35 | 51.45 | 49.76 | 50.3 |
| 07/07/2024 | 50.3 | 52.5 | 50.2 | 51.85 |
| 07/08/2024 | 51.1 | 54.25 | 50.8 | 53.7 |
| 07/09/2024 | 53.95 | 54.2 | 51.35 | 51.4 |
| 07/10/2024 | 51.7 | 52.4 | 51.5 | 51.8 |
| 07/11/2024 | 51.85 | 52.8 | 51.15 | 51.3 |
| 07/15/2024 | 51.3 | 55 | 51.3 | 52.65 |
| 07/16/2024 | 52.55 | 55 | 52.2 | 54.3 |
| 07/17/2024 | 54.7 | 57.9 | 53.7 | 55.7 |
| 07/18/2024 | 55.35 | 55.7 | 53.05 | 53.05 |
| 07/21/2024 | 53.85 | 56.95 | 53.25 | 55.05 |
| 07/22/2024 | 55.05 | 60.55 | 54.15 | 60.55 |
| 07/23/2024 | 61.5 | 65.85 | 60 | 60.75 |
| 07/24/2024 | 60 | 63.6 | 59.4 | 60.5 |
| 07/25/2024 | 61.45 | 61.45 | 57.65 | 58.05 |
| 07/28/2024 | 58.05 | 62.85 | 55.55 | 60.25 |
| 07/29/2024 | 60.45 | 64.45 | 60.45 | 63.9 |
| 07/30/2024 | 63.9 | 67.4 | 61.8 | 65.1 |
| 07/31/2024 | 65.3 | 67.9 | 63.3 | 66.2 |
| 08/01/2024 | 66.2 | 68.4 | 64.2 | 65.8 |
| 08/04/2024 | 63.45 | 63.45 | 59.25 | 59.25 |
| 08/05/2024 | 59.7 | 62.9 | 59.35 | 61.3 |
| 08/06/2024 | 62.65 | 65.6 | 61.2 | 65 |
| 08/07/2024 | 65 | 67.9 | 63.2 | 65 |
| 08/08/2024 | 66.3 | 67.65 | 63 | 64.65 |
| 08/11/2024 | 64.65 | 67.5 | 63.25 | 65.9 |
| 08/12/2024 | 65.9 | 68 | 62.65 | 63.5 |
| 08/13/2024 | 63.55 | 64 | 61.7 | 62.75 |
| 08/14/2024 | 62.75 | 64.85 | 62 | 63.95 |
| 08/15/2024 | 64.1 | 67.25 | 63.6 | 66 |
| 08/18/2024 | 66.05 | 72.6 | 65.95 | 72.6 |
| 08/19/2024 | 74 | 78.25 | 69.2 | 71.75 |
| 08/20/2024 | 71.75 | 76.75 | 69.3 | 71.25 |
| 08/21/2024 | 71.25 | 73 | 67 | 70.25 |
| 08/22/2024 | 70.8 | 71 | 65.2 | 65.25 |
| 08/25/2024 | 66.1 | 66.9 | 59.5 | 59.5 |
| 08/26/2024 | 60 | 64 | 57.85 | 62.5 |
| 08/27/2024 | 62.6 | 63.4 | 60.1 | 60.3 |
| 08/28/2024 | 60.3 | 60.5 | 58.3 | 59 |
| 09/01/2024 | 57.05 | 60.45 | 57.05 | 59.25 |
| 09/02/2024 | 59.3 | 61.1 | 58.75 | 59 |
| 09/03/2024 | 59 | 61.3 | 56.15 | 56.15 |
| 09/04/2024 | 56.15 | 61.15 | 56 | 57.7 |
| 09/05/2024 | 57.75 | 59.95 | 57.35 | 58.25 |
| 09/08/2024 | 57.8 | 58.2 | 56.1 | 56.55 |
| 09/09/2024 | 56.5 | 60.25 | 55.55 | 57.9 |
| 09/10/2024 | 57.9 | 61.55 | 56.4 | 57.15 |
| 09/11/2024 | 58.25 | 59.75 | 56.5 | 58.5 |
| 09/12/2024 | 59 | 60.1 | 55.5 | 56.05 |
| 09/15/2024 | 58.45 | 58.45 | 55.55 | 56.15 |
| 09/16/2024 | 56.15 | 56.8 | 55.9 | 56.3 |
| 09/17/2024 | 56.3 | 56.35 | 54.55 | 54.9 |
| 09/18/2024 | 54.75 | 57.35 | 54.05 | 56 |
| 09/19/2024 | 56 | 57.7 | 56 | 57 |
| 09/22/2024 | 57 | 57.25 | 55.25 | 56.2 |
| 09/23/2024 | 56.2 | 56.3 | 54.5 | 54.7 |
| 09/24/2024 | 55.45 | 56.15 | 54.4 | 54.75 |
| 09/25/2024 | 55 | 55.4 | 52.8 | 52.95 |
| 09/26/2024 | 52.95 | 53.5 | 52.25 | 52.6 |
| 09/29/2024 | 52.55 | 53.55 | 51.95 | 52.1 |
| 09/30/2024 | 52.35 | 52.35 | 49 | 50.3 |
| 10/01/2024 | 50.25 | 50.5 | 47.74 | 47.74 |
| 10/02/2024 | 45.5 | 47.94 | 45.5 | 47.02 |
| 10/03/2024 | 47 | 47.1 | 45.58 | 46.6 |
| 10/06/2024 | 46.62 | 50.3 | 46.44 | 46.9 |
| 10/07/2024 | 46.9 | 47.52 | 45.92 | 46.1 |
| 10/08/2024 | 46.1 | 47 | 45.04 | 46.3 |
| 10/09/2024 | 46.3 | 47.06 | 46 | 46 |
| 10/10/2024 | 46 | 46.88 | 44.62 | 44.9 |
| 10/13/2024 | 44.98 | 45.3 | 43.8 | 44 |
| 10/14/2024 | 44 | 46.46 | 44 | 46.2 |
| 10/15/2024 | 46.42 | 47.38 | 45.96 | 46.58 |
| 10/16/2024 | 46.58 | 48.06 | 45.5 | 47.4 |
| 10/17/2024 | 47.4 | 48 | 45.92 | 46.16 |
| 10/20/2024 | 46.16 | 47.3 | 45.96 | 46.22 |
| 10/21/2024 | 46.52 | 47.1 | 45.94 | 46 |
| 10/22/2024 | 46 | 46.56 | 44.3 | 44.3 |
| 10/23/2024 | 44.38 | 45.92 | 44.38 | 45.6 |
| 10/24/2024 | 45.6 | 46.78 | 45.1 | 46.04 |
| 10/27/2024 | 46.04 | 47 | 46.04 | 46.12 |
| 10/29/2024 | 46 | 47.1 | 46 | 46.78 |
| 10/30/2024 | 46.74 | 46.74 | 45.3 | 46.04 |
| 10/31/2024 | 46.04 | 46.74 | 45.5 | 46.04 |
| 11/03/2024 | 46.04 | 46.2 | 44.14 | 44.2 |
| 11/04/2024 | 44.6 | 44.82 | 43.06 | 43.98 |
| 11/05/2024 | 44 | 46.74 | 44 | 45.1 |
| 11/06/2024 | 45.38 | 45.38 | 43.38 | 44.1 |
| 11/07/2024 | 44.1 | 44.98 | 43.86 | 44.68 |
| 11/10/2024 | 44.98 | 48.38 | 44.76 | 47.76 |
| 11/11/2024 | 48.06 | 48.16 | 45 | 45.58 |
| 11/12/2024 | 45.58 | 45.62 | 44.3 | 44.62 |
| 11/13/2024 | 44.62 | 45.5 | 44.58 | 45.26 |
| 11/14/2024 | 45.3 | 46.1 | 45 | 45.58 |
| 11/17/2024 | 45.58 | 46.9 | 44.82 | 46.9 |
| 11/18/2024 | 48 | 49.66 | 45.6 | 45.76 |
| 11/19/2024 | 45.76 | 47.82 | 45.6 | 46.62 |
| 11/20/2024 | 47.54 | 47.6 | 46.1 | 46.96 |
| 11/21/2024 | 48 | 48 | 46.56 | 47.74 |
| 11/24/2024 | 47.74 | 49.98 | 47.02 | 47.3 |
| 11/25/2024 | 46.96 | 48.92 | 46.78 | 47.26 |
| 11/26/2024 | 47.78 | 48.52 | 46.7 | 46.7 |
| 11/27/2024 | 46.74 | 46.98 | 45.5 | 46 |
| 11/28/2024 | 46 | 46.44 | 45.02 | 45.98 |
| 12/01/2024 | 46 | 46.16 | 44.84 | 45.14 |
| 12/02/2024 | 45.34 | 46.18 | 44.96 | 45.64 |
| 12/03/2024 | 45.88 | 48.38 | 45.88 | 46.7 |
| 12/04/2024 | 46.7 | 47.92 | 45.02 | 47.36 |
| 12/05/2024 | 47.98 | 48.16 | 47.04 | 47.98 |
| 12/08/2024 | 48.5 | 49.3 | 47.7 | 47.7 |
| 12/09/2024 | 47.7 | 48.36 | 47.16 | 47.44 |
| 12/10/2024 | 47.88 | 47.88 | 46.16 | 46.4 |
| 12/11/2024 | 46.4 | 47.2 | 46.4 | 46.5 |
| 12/12/2024 | 46.5 | 47.42 | 46.28 | 47.04 |
| 12/15/2024 | 47 | 47.24 | 46.18 | 46.36 |
| 12/16/2024 | 46.36 | 46.36 | 45.24 | 45.42 |
| 12/17/2024 | 45.4 | 46.36 | 45.1 | 45.72 |
| 12/18/2024 | 45.7 | 45.7 | 44.32 | 44.94 |
| 12/19/2024 | 45 | 45.6 | 44.2 | 45.58 |
| 12/22/2024 | 45.58 | 45.64 | 44.02 | 44.4 |
| 12/23/2024 | 44.96 | 44.96 | 44.42 | 44.68 |
| 12/24/2024 | 44.74 | 45.34 | 44.74 | 44.9 |
| 12/25/2024 | 44.94 | 45.3 | 44.74 | 44.8 |
| 12/26/2024 | 44.8 | 45.1 | 43.8 | 44.08 |
| 12/29/2024 | 44 | 44.3 | 43.6 | 43.68 |
| 12/30/2024 | 43.68 | 43.88 | 43.12 | 43.26 |