IZFAS
İZMİR FIRÇA SANAYİ VE TİCARET A.Ş.
18:10:00
63.4 ₺
0.000 (%0.00)
Önceki Kapanış: 63.4·
Volatilite: 2.210
Düşük₺62.85
Yüksek₺64.25
Piyasa Verileri
Spot Piyasa
A:63.4
S:63.75
Önceki haftaya göre (WoW)
+2.84%
Önceki aya göre (MoM)
-3.94%
Yılbaşından bugüne (YTD)
+12.01%
Önceki yıla göre (YoY)
+39.21%
IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,8509
KAPANIŞ 2,8592
En Düşük
DÜŞÜK 1,3781
En Yüksek
YÜKSEK 5,1391
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,7579 | 1,8822 | 1,7411 | 1,8553 |
| 02.01.2023 | 1,8621 | 1,9158 | 1,8083 | 1,8621 |
| 03.01.2023 | 1,8621 | 1,8621 | 1,7915 | 1,7915 |
| 04.01.2023 | 1,8016 | 1,8016 | 1,6469 | 1,6604 |
| 05.01.2023 | 1,6604 | 1,7444 | 1,6201 | 1,7142 |
| 08.01.2023 | 1,7209 | 1,7276 | 1,6369 | 1,6469 |
| 09.01.2023 | 1,6469 | 1,657 | 1,573 | 1,61 |
| 10.01.2023 | 1,6167 | 1,6335 | 1,4823 | 1,4823 |
| 11.01.2023 | 1,5125 | 1,5629 | 1,3781 | 1,5461 |
| 12.01.2023 | 1,5461 | 1,5797 | 1,5058 | 1,5797 |
| 15.01.2023 | 1,5764 | 1,6066 | 1,5528 | 1,6066 |
| 16.01.2023 | 1,5898 | 1,7545 | 1,5898 | 1,7007 |
| 17.01.2023 | 1,7007 | 1,7579 | 1,6806 | 1,731 |
| 18.01.2023 | 1,7411 | 1,7646 | 1,7142 | 1,7343 |
| 19.01.2023 | 1,7411 | 1,815 | 1,7243 | 1,7612 |
| 22.01.2023 | 1,7612 | 1,7713 | 1,7209 | 1,7646 |
| 23.01.2023 | 1,7646 | 1,7948 | 1,7243 | 1,7814 |
| 24.01.2023 | 1,7747 | 1,9158 | 1,7545 | 1,8352 |
| 25.01.2023 | 1,8486 | 1,8789 | 1,7982 | 1,8251 |
| 26.01.2023 | 1,8217 | 1,8486 | 1,6974 | 1,815 |
| 29.01.2023 | 1,815 | 1,8184 | 1,7444 | 1,7478 |
| 30.01.2023 | 1,7478 | 1,7646 | 1,7041 | 1,7142 |
| 31.01.2023 | 1,7142 | 1,7175 | 1,6436 | 1,6974 |
| 01.02.2023 | 1,7243 | 1,731 | 1,6201 | 1,7007 |
| 02.02.2023 | 1,7108 | 1,7814 | 1,6839 | 1,7814 |
| 05.02.2023 | 1,7545 | 1,7545 | 1,6806 | 1,7343 |
| 06.02.2023 | 1,7209 | 1,7209 | 1,5629 | 1,6469 |
| 14.02.2023 | 1,6638 | 1,7814 | 1,6436 | 1,7478 |
| 15.02.2023 | 1,7545 | 1,8016 | 1,7243 | 1,7612 |
| 16.02.2023 | 1,7713 | 1,7982 | 1,7377 | 1,7747 |
| 19.02.2023 | 1,7612 | 1,7948 | 1,7545 | 1,7579 |
| 20.02.2023 | 1,7612 | 1,778 | 1,731 | 1,7646 |
| 21.02.2023 | 1,7646 | 1,8789 | 1,7377 | 1,8486 |
| 22.02.2023 | 1,8486 | 1,8889 | 1,8116 | 1,8318 |
| 23.02.2023 | 1,8352 | 1,8721 | 1,7848 | 1,815 |
| 26.02.2023 | 1,815 | 1,8284 | 1,7881 | 1,8284 |
| 27.02.2023 | 1,8352 | 1,852 | 1,7478 | 1,8116 |
| 28.02.2023 | 1,815 | 1,8217 | 1,7848 | 1,7982 |
| 01.03.2023 | 1,7948 | 1,936 | 1,7747 | 1,8923 |
| 02.03.2023 | 1,899 | 1,9864 | 1,8621 | 1,9663 |
| 05.03.2023 | 1,9663 | 2,0167 | 1,9226 | 2,0167 |
| 06.03.2023 | 2,0268 | 2,1175 | 1,973 | 2,0671 |
| 07.03.2023 | 2,0503 | 2,0906 | 2,0032 | 2,02 |
| 08.03.2023 | 2,0268 | 2,0973 | 2,0167 | 2,0671 |
| 09.03.2023 | 2,0637 | 2,0738 | 2,0032 | 2,0604 |
| 12.03.2023 | 2,0604 | 2,0604 | 1,9999 | 1,9999 |
| 13.03.2023 | 1,9931 | 1,9965 | 1,899 | 1,9024 |
| 14.03.2023 | 1,9024 | 1,9024 | 1,7478 | 1,7646 |
| 15.03.2023 | 1,7948 | 1,8352 | 1,778 | 1,8016 |
| 16.03.2023 | 1,8016 | 1,9663 | 1,7679 | 1,8957 |
| 19.03.2023 | 1,8923 | 1,9965 | 1,8587 | 1,9528 |
| 20.03.2023 | 1,9494 | 2,0268 | 1,9293 | 1,9663 |
| 21.03.2023 | 1,9797 | 2,0167 | 1,9528 | 1,9931 |
| 22.03.2023 | 1,9965 | 2,0671 | 1,973 | 2,0167 |
| 23.03.2023 | 1,9898 | 2,1007 | 1,9898 | 2,0436 |
| 26.03.2023 | 2,0469 | 2,0704 | 2,0268 | 2,0436 |
| 27.03.2023 | 2,0436 | 2,0469 | 1,9461 | 2,02 |
| 28.03.2023 | 2,0167 | 2,0503 | 1,9999 | 2,0436 |
| 29.03.2023 | 2,0436 | 2,0637 | 2,0234 | 2,0436 |
| 30.03.2023 | 2,0368 | 2,057 | 2,0234 | 2,0436 |
| 02.04.2023 | 2,0536 | 2,1343 | 2,0268 | 2,1108 |
| 03.04.2023 | 2,1007 | 2,1108 | 2,0268 | 2,1007 |
| 04.04.2023 | 2,1007 | 2,1377 | 2,0671 | 2,1343 |
| 05.04.2023 | 2,1343 | 2,3461 | 2,0503 | 2,0536 |
| 06.04.2023 | 2,0268 | 2,1141 | 2,02 | 2,094 |
| 09.04.2023 | 2,0839 | 2,1276 | 2,0335 | 2,1242 |
| 10.04.2023 | 2,1242 | 2,1982 | 2,0873 | 2,1679 |
| 11.04.2023 | 2,178 | 2,3494 | 2,1679 | 2,2688 |
| 12.04.2023 | 2,2822 | 2,3293 | 2,2183 | 2,3024 |
| 13.04.2023 | 2,3225 | 2,4469 | 2,2251 | 2,3965 |
| 16.04.2023 | 2,3998 | 2,4536 | 2,3595 | 2,4334 |
| 17.04.2023 | 2,4301 | 2,6754 | 2,3528 | 2,5847 |
| 18.04.2023 | 2,6149 | 2,7359 | 2,5074 | 2,6217 |
| 19.04.2023 | 2,6217 | 2,6687 | 2,5881 | 2,6385 |
| 23.04.2023 | 2,6385 | 2,6385 | 2,5141 | 2,5544 |
| 24.04.2023 | 2,5544 | 2,6687 | 2,5544 | 2,6217 |
| 25.04.2023 | 2,6217 | 2,7091 | 2,5847 | 2,6788 |
| 26.04.2023 | 2,6788 | 2,7158 | 2,4536 | 2,5881 |
| 27.04.2023 | 2,5881 | 2,5881 | 2,4603 | 2,5108 |
| 01.05.2023 | 2,5074 | 2,5074 | 2,3662 | 2,3696 |
| 02.05.2023 | 2,3864 | 2,4671 | 2,2587 | 2,4671 |
| 03.05.2023 | 2,4704 | 2,5544 | 2,4671 | 2,5208 |
| 04.05.2023 | 2,5309 | 2,7662 | 2,5074 | 2,7057 |
| 07.05.2023 | 2,7225 | 2,7225 | 2,5881 | 2,662 |
| 08.05.2023 | 2,6351 | 2,8469 | 2,6149 | 2,8368 |
| 09.05.2023 | 2,8435 | 3,0418 | 2,7595 | 2,8838 |
| 10.05.2023 | 2,8838 | 2,9141 | 2,6015 | 2,7057 |
| 11.05.2023 | 2,7023 | 2,8065 | 2,5511 | 2,6351 |
| 14.05.2023 | 2,6553 | 2,7763 | 2,4906 | 2,7696 |
| 15.05.2023 | 2,7696 | 2,82 | 2,7359 | 2,7897 |
| 16.05.2023 | 2,7864 | 2,904 | 2,746 | 2,8838 |
| 17.05.2023 | 2,8906 | 3,0821 | 2,8603 | 3,025 |
| 21.05.2023 | 3,0082 | 3,1628 | 3,0082 | 3,146 |
| 22.05.2023 | 3,1494 | 3,2771 | 3,0855 | 3,2267 |
| 23.05.2023 | 3,2233 | 3,2233 | 3,0183 | 3,1594 |
| 24.05.2023 | 3,146 | 3,146 | 3,0418 | 3,0922 |
| 25.05.2023 | 3,1057 | 3,109 | 3,0216 | 3,0317 |
| 28.05.2023 | 3,0553 | 3,0989 | 3,025 | 3,0586 |
| 29.05.2023 | 3,0586 | 3,0821 | 2,9914 | 2,9914 |
| 30.05.2023 | 2,9914 | 3,0183 | 2,9174 | 2,9981 |
| 31.05.2023 | 2,9981 | 3,1225 | 2,9981 | 3,0821 |
| 01.06.2023 | 3,0922 | 3,1158 | 2,9511 | 3,0586 |
| 04.06.2023 | 3,062 | 3,0721 | 3,0015 | 3,025 |
| 05.06.2023 | 3,0183 | 3,1258 | 2,9981 | 3,1158 |
| 06.06.2023 | 3,1191 | 3,1662 | 3,025 | 3,0384 |
| 07.06.2023 | 3,0653 | 3,1258 | 2,9779 | 3,0754 |
| 08.06.2023 | 3,0754 | 3,3779 | 3,0418 | 3,2502 |
| 11.06.2023 | 3,2536 | 3,2636 | 3,1393 | 3,2267 |
| 12.06.2023 | 3,2267 | 3,3006 | 3,1763 | 3,2939 |
| 13.06.2023 | 3,2905 | 3,351 | 3,23 | 3,3107 |
| 14.06.2023 | 3,2636 | 3,351 | 3,2636 | 3,3376 |
| 15.06.2023 | 3,3443 | 3,4183 | 3,1931 | 3,3544 |
| 18.06.2023 | 3,3544 | 3,3544 | 3,1897 | 3,3208 |
| 19.06.2023 | 3,2973 | 3,2973 | 3,1326 | 3,2031 |
| 20.06.2023 | 3,1897 | 3,3208 | 3,0922 | 3,2435 |
| 21.06.2023 | 3,2468 | 3,267 | 3,1225 | 3,1225 |
| 22.06.2023 | 3,1258 | 3,3107 | 3,0653 | 3,304 |
| 25.06.2023 | 3,3275 | 3,4956 | 3,2737 | 3,4283 |
| 26.06.2023 | 3,4283 | 3,4922 | 3,3712 | 3,4922 |
| 02.07.2023 | 3,5292 | 3,8081 | 3,4788 | 3,7813 |
| 03.07.2023 | 3,7981 | 4,1577 | 3,7981 | 4,1543 |
| 04.07.2023 | 4,2316 | 4,4904 | 4,1073 | 4,2014 |
| 05.07.2023 | 4,2048 | 4,4972 | 4,1711 | 4,3694 |
| 06.07.2023 | 4,4333 | 4,5644 | 4,3493 | 4,5207 |
| 09.07.2023 | 4,5341 | 4,682 | 4,4871 | 4,5039 |
| 10.07.2023 | 4,5375 | 4,5678 | 4,2653 | 4,5039 |
| 11.07.2023 | 4,4669 | 4,7056 | 4,3863 | 4,6988 |
| 12.07.2023 | 4,7056 | 4,8736 | 4,6383 | 4,8064 |
| 13.07.2023 | 4,8366 | 5,0282 | 4,7728 | 5,0249 |
| 16.07.2023 | 5,0013 | 5,1391 | 4,8333 | 5,0047 |
| 17.07.2023 | 5,0316 | 5,0316 | 4,5073 | 4,5073 |
| 18.07.2023 | 4,5005 | 4,5005 | 4,0569 | 4,4837 |
| 19.07.2023 | 4,4669 | 4,7358 | 4,2451 | 4,7089 |
| 20.07.2023 | 4,7022 | 4,9005 | 4,5375 | 4,5375 |
| 23.07.2023 | 4,5375 | 4,7728 | 4,3795 | 4,4568 |
| 24.07.2023 | 4,4568 | 4,5039 | 4,235 | 4,2552 |
| 25.07.2023 | 4,235 | 4,3694 | 3,8451 | 4,2182 |
| 26.07.2023 | 4,3661 | 4,3661 | 4,1106 | 4,1106 |
| 27.07.2023 | 4,1476 | 4,4367 | 4,0938 | 4,114 |
| 30.07.2023 | 4,1375 | 4,2014 | 4,0333 | 4,0871 |
| 31.07.2023 | 4,0871 | 4,1039 | 3,8888 | 4,03 |
| 01.08.2023 | 4,0266 | 4,2081 | 3,8955 | 4,1342 |
| 02.08.2023 | 4,114 | 4,1174 | 3,7208 | 3,7208 |
| 03.08.2023 | 3,351 | 3,351 | 3,351 | 3,351 |
| 06.08.2023 | 3,0687 | 3,5863 | 3,0653 | 3,5393 |
| 07.08.2023 | 3,6233 | 3,8922 | 3,546 | 3,8922 |
| 08.08.2023 | 3,9157 | 4,1812 | 3,7981 | 4,1443 |
| 09.08.2023 | 4,1678 | 4,1779 | 3,9258 | 4,0838 |
| 10.08.2023 | 4,0669 | 4,1174 | 3,9426 | 3,993 |
| 13.08.2023 | 3,9997 | 4,1443 | 3,8653 | 3,8922 |
| 14.08.2023 | 3,8922 | 3,9493 | 3,6367 | 3,6367 |
| 15.08.2023 | 3,6132 | 3,7913 | 3,4418 | 3,6804 |
| 16.08.2023 | 3,7745 | 3,7981 | 3,5863 | 3,7241 |
| 17.08.2023 | 3,6502 | 3,6703 | 3,4216 | 3,4351 |
| 20.08.2023 | 3,4351 | 3,5796 | 3,4183 | 3,4586 |
| 21.08.2023 | 3,4586 | 3,4855 | 3,3443 | 3,4115 |
| 22.08.2023 | 3,4082 | 3,4082 | 3,0721 | 3,0721 |
| 23.08.2023 | 2,9948 | 3,1258 | 2,904 | 3,0048 |
| 24.08.2023 | 3,0048 | 3,025 | 2,8368 | 2,9443 |
| 27.08.2023 | 2,9544 | 3,0687 | 2,9544 | 2,9914 |
| 28.08.2023 | 2,9914 | 3,0418 | 2,9174 | 3,0418 |
| 30.08.2023 | 3,062 | 3,3376 | 3,0149 | 3,2939 |
| 31.08.2023 | 3,2771 | 3,2771 | 2,9914 | 3,1628 |
| 03.09.2023 | 3,1628 | 3,1931 | 3,0754 | 3,1695 |
| 04.09.2023 | 3,1695 | 3,1695 | 3,0653 | 3,1393 |
| 05.09.2023 | 3,1393 | 3,2939 | 3,0754 | 3,1393 |
| 06.09.2023 | 3,1393 | 3,1897 | 3,0721 | 3,1594 |
| 07.09.2023 | 3,1594 | 3,1729 | 3,0015 | 3,0216 |
| 10.09.2023 | 3,025 | 3,0519 | 2,8704 | 2,8872 |
| 11.09.2023 | 2,9141 | 2,9141 | 2,7696 | 2,8233 |
| 12.09.2023 | 2,8133 | 2,8133 | 2,6923 | 2,7091 |
| 13.09.2023 | 2,699 | 2,7427 | 2,5578 | 2,6956 |
| 14.09.2023 | 2,662 | 2,7662 | 2,6284 | 2,6822 |
| 17.09.2023 | 2,6889 | 2,8065 | 2,6217 | 2,6217 |
| 18.09.2023 | 2,6553 | 2,7326 | 2,6217 | 2,7326 |
| 19.09.2023 | 2,7528 | 2,9141 | 2,7057 | 2,8536 |
| 20.09.2023 | 2,9746 | 3,0821 | 2,8569 | 2,9779 |
| 21.09.2023 | 2,9914 | 3,0082 | 2,8906 | 2,9174 |
| 24.09.2023 | 2,9174 | 3,0284 | 2,8771 | 3,0183 |
| 25.09.2023 | 3,0183 | 3,0317 | 2,941 | 2,9813 |
| 26.09.2023 | 2,9746 | 3,0015 | 2,9074 | 2,9544 |
| 27.09.2023 | 2,9645 | 2,9712 | 2,8301 | 2,9242 |
| 28.09.2023 | 2,9242 | 3,062 | 2,8569 | 2,9746 |
| 01.10.2023 | 2,9779 | 2,9981 | 2,941 | 2,9746 |
| 02.10.2023 | 2,9746 | 3,0149 | 2,8267 | 2,9343 |
| 03.10.2023 | 2,9376 | 2,9981 | 2,904 | 2,9174 |
| 04.10.2023 | 2,9309 | 2,9578 | 2,82 | 2,8973 |
| 05.10.2023 | 2,8536 | 2,9309 | 2,8536 | 2,8738 |
| 08.10.2023 | 2,8233 | 2,8301 | 2,7124 | 2,7561 |
| 09.10.2023 | 2,7561 | 2,8637 | 2,7427 | 2,8502 |
| 10.10.2023 | 2,8771 | 2,8838 | 2,7427 | 2,7427 |
| 11.10.2023 | 2,7561 | 2,7763 | 2,6183 | 2,6519 |
| 12.10.2023 | 2,6385 | 2,7528 | 2,5511 | 2,7259 |
| 15.10.2023 | 2,7292 | 2,7561 | 2,6116 | 2,6284 |
| 16.10.2023 | 2,6351 | 2,6519 | 2,5713 | 2,6217 |
| 17.10.2023 | 2,5914 | 2,5948 | 2,4536 | 2,457 |
| 18.10.2023 | 2,4603 | 2,662 | 2,3393 | 2,5343 |
| 19.10.2023 | 2,4738 | 2,4906 | 2,3696 | 2,3864 |
| 22.10.2023 | 2,3965 | 2,5175 | 2,3662 | 2,4603 |
| 23.10.2023 | 2,4637 | 2,5746 | 2,3427 | 2,5074 |
| 24.10.2023 | 2,5208 | 2,7225 | 2,4671 | 2,5881 |
| 25.10.2023 | 2,5847 | 2,7326 | 2,4671 | 2,5981 |
| 26.10.2023 | 2,5981 | 2,6318 | 2,4704 | 2,5074 |
| 29.10.2023 | 2,5074 | 2,5477 | 2,4603 | 2,4771 |
| 30.10.2023 | 2,4603 | 2,5007 | 2,4099 | 2,4166 |
| 31.10.2023 | 2,4166 | 2,4435 | 2,3091 | 2,3696 |
| 01.11.2023 | 2,3729 | 2,5679 | 2,3561 | 2,4334 |
| 02.11.2023 | 2,42 | 2,5175 | 2,42 | 2,4771 |
| 05.11.2023 | 2,5007 | 2,5544 | 2,4671 | 2,5074 |
| 06.11.2023 | 2,5208 | 2,6519 | 2,4805 | 2,5981 |
| 07.11.2023 | 2,6183 | 2,6553 | 2,5444 | 2,5713 |
| 08.11.2023 | 2,5713 | 2,6351 | 2,5208 | 2,5309 |
| 09.11.2023 | 2,5343 | 2,5645 | 2,4301 | 2,4671 |
| 12.11.2023 | 2,4671 | 2,504 | 2,4032 | 2,4166 |
| 13.11.2023 | 2,4166 | 2,5007 | 2,3696 | 2,4805 |
| 14.11.2023 | 2,4872 | 2,541 | 2,4603 | 2,4704 |
| 15.11.2023 | 2,4906 | 2,5074 | 2,4637 | 2,4805 |
| 16.11.2023 | 2,5007 | 2,5444 | 2,4637 | 2,5175 |
| 19.11.2023 | 2,541 | 2,5881 | 2,5276 | 2,541 |
| 20.11.2023 | 2,5578 | 2,7931 | 2,5544 | 2,7931 |
| 21.11.2023 | 2,904 | 3,0116 | 2,7292 | 2,746 |
| 22.11.2023 | 2,746 | 2,8267 | 2,6923 | 2,7292 |
| 23.11.2023 | 2,7292 | 2,9174 | 2,7292 | 2,8368 |
| 26.11.2023 | 2,8301 | 2,9645 | 2,8065 | 2,8099 |
| 27.11.2023 | 2,8099 | 2,82 | 2,7225 | 2,7796 |
| 28.11.2023 | 2,7964 | 2,9712 | 2,7864 | 2,9074 |
| 29.11.2023 | 2,9275 | 3,0788 | 2,8973 | 3,0586 |
| 30.11.2023 | 3,109 | 3,3275 | 3,0284 | 3,3073 |
| 03.12.2023 | 3,3174 | 3,4956 | 3,3174 | 3,4619 |
| 04.12.2023 | 3,4552 | 3,5964 | 3,2939 | 3,4384 |
| 05.12.2023 | 3,4384 | 3,4788 | 3,3477 | 3,3947 |
| 06.12.2023 | 3,4183 | 3,7342 | 3,4149 | 3,7342 |
| 07.12.2023 | 3,8485 | 4,0535 | 3,8115 | 4,0098 |
| 10.12.2023 | 4,0333 | 4,1611 | 3,8317 | 4,0333 |
| 11.12.2023 | 4,0333 | 4,3258 | 3,9796 | 4,2955 |
| 12.12.2023 | 4,2955 | 4,3963 | 4,1006 | 4,3022 |
| 13.12.2023 | 4,3358 | 4,4031 | 4,2182 | 4,3694 |
| 14.12.2023 | 4,4199 | 4,5879 | 3,9459 | 4,1409 |
| 17.12.2023 | 4,0233 | 4,2081 | 3,8418 | 4,1779 |
| 18.12.2023 | 4,2182 | 4,2821 | 3,8485 | 4,0064 |
| 19.12.2023 | 4,03 | 4,3426 | 3,8989 | 4,2316 |
| 20.12.2023 | 4,2518 | 4,4333 | 4,1241 | 4,2686 |
| 21.12.2023 | 4,3022 | 4,3022 | 4,1443 | 4,2686 |
| 24.12.2023 | 4,2686 | 4,2686 | 3,9426 | 4,0333 |
| 25.12.2023 | 4,03 | 4,0871 | 3,872 | 4,0132 |
| 26.12.2023 | 4,0333 | 4,1006 | 3,9291 | 3,9392 |
| 27.12.2023 | 3,8989 | 4,2518 | 3,8653 | 4,2316 |
| 28.12.2023 | 4,2619 | 4,4535 | 4,1947 | 4,4232 |