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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |