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)
+52.12%
IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,5526
KAPANIŞ 13,6155
En Düşük
DÜŞÜK 4,4266
En Yüksek
YÜKSEK 23,1413
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 4,4703 | 4,7896 | 4,4266 | 4,7156 |
| 02.01.2024 | 4,7728 | 4,877 | 4,5375 | 4,6719 |
| 03.01.2024 | 4,6955 | 4,8904 | 4,6551 | 4,8434 |
| 04.01.2024 | 4,8434 | 4,9375 | 4,7224 | 4,8568 |
| 07.01.2024 | 4,8736 | 5,0786 | 4,7493 | 4,9207 |
| 08.01.2024 | 4,9576 | 5,0349 | 4,7829 | 4,84 |
| 09.01.2024 | 4,8703 | 4,8703 | 4,682 | 4,7056 |
| 10.01.2024 | 4,719 | 5,0484 | 4,598 | 5,0249 |
| 11.01.2024 | 5,0417 | 5,1996 | 4,9005 | 5,1223 |
| 14.01.2024 | 5,1761 | 5,1828 | 4,7392 | 4,8467 |
| 15.01.2024 | 4,7694 | 5,1156 | 4,598 | 5,0047 |
| 16.01.2024 | 5,0081 | 5,2265 | 5,0047 | 5,1694 |
| 17.01.2024 | 5,2131 | 5,3912 | 5,0618 | 5,1291 |
| 18.01.2024 | 5,2265 | 5,6097 | 5,1425 | 5,5122 |
| 21.01.2024 | 5,5189 | 5,8551 | 5,4584 | 5,7105 |
| 22.01.2024 | 5,7173 | 5,9492 | 5,6769 | 5,724 |
| 23.01.2024 | 5,7542 | 5,8046 | 5,6265 | 5,7307 |
| 24.01.2024 | 5,7341 | 5,7643 | 5,6063 | 5,6534 |
| 25.01.2024 | 5,6803 | 5,808 | 5,5122 | 5,5526 |
| 28.01.2024 | 5,6736 | 6,0332 | 5,4181 | 5,5458 |
| 29.01.2024 | 5,5895 | 5,6399 | 5,3677 | 5,5895 |
| 30.01.2024 | 5,5963 | 5,7374 | 5,3374 | 5,3374 |
| 31.01.2024 | 5,3374 | 5,3946 | 5,0786 | 5,1459 |
| 01.02.2024 | 5,1929 | 5,1963 | 5,0484 | 5,0887 |
| 04.02.2024 | 5,0887 | 5,5694 | 5,0887 | 5,4954 |
| 05.02.2024 | 5,4954 | 5,7979 | 5,4517 | 5,5963 |
| 06.02.2024 | 5,5963 | 5,7072 | 5,5458 | 5,6332 |
| 07.02.2024 | 5,6332 | 5,9794 | 5,5526 | 5,6736 |
| 08.02.2024 | 5,6736 | 5,8786 | 5,603 | 5,8114 |
| 11.02.2024 | 5,8416 | 6,0769 | 5,6736 | 5,8685 |
| 12.02.2024 | 5,8685 | 5,9492 | 5,6803 | 5,808 |
| 13.02.2024 | 5,808 | 5,9492 | 5,6803 | 5,8114 |
| 14.02.2024 | 5,8114 | 5,8719 | 5,5458 | 5,771 |
| 15.02.2024 | 5,771 | 5,9055 | 5,7273 | 5,7979 |
| 18.02.2024 | 5,7946 | 5,8887 | 5,6803 | 5,7811 |
| 19.02.2024 | 5,7811 | 5,8114 | 5,6467 | 5,6769 |
| 20.02.2024 | 5,6971 | 5,771 | 5,5223 | 5,6635 |
| 21.02.2024 | 5,6635 | 5,7475 | 5,5559 | 5,6937 |
| 22.02.2024 | 5,6399 | 5,9156 | 5,6366 | 5,8819 |
| 25.02.2024 | 5,9156 | 6,0164 | 5,6366 | 5,7004 |
| 26.02.2024 | 5,7004 | 5,845 | 5,6433 | 5,7643 |
| 27.02.2024 | 5,7643 | 5,845 | 5,6668 | 5,7139 |
| 28.02.2024 | 5,7206 | 5,8551 | 5,7105 | 5,7979 |
| 29.02.2024 | 5,8147 | 5,9828 | 5,7441 | 5,966 |
| 03.03.2024 | 5,9626 | 6,0534 | 5,7105 | 5,8483 |
| 04.03.2024 | 5,8483 | 5,8819 | 5,7307 | 5,8483 |
| 05.03.2024 | 5,8483 | 5,9324 | 5,7677 | 5,9324 |
| 06.03.2024 | 5,9324 | 6,4634 | 5,9122 | 6,1676 |
| 07.03.2024 | 6,3525 | 6,6684 | 6,255 | 6,5206 |
| 10.03.2024 | 6,5172 | 6,6886 | 6,2181 | 6,3659 |
| 11.03.2024 | 6,3659 | 6,4096 | 5,8719 | 6,0231 |
| 12.03.2024 | 6,0971 | 6,1239 | 5,8046 | 5,9794 |
| 13.03.2024 | 5,9525 | 6,05 | 5,7811 | 6,05 |
| 14.03.2024 | 6,05 | 6,0702 | 5,8551 | 5,9929 |
| 17.03.2024 | 5,9929 | 5,9929 | 5,724 | 5,724 |
| 18.03.2024 | 5,7475 | 5,8147 | 5,5458 | 5,7677 |
| 19.03.2024 | 5,7206 | 5,7845 | 5,5694 | 5,6399 |
| 20.03.2024 | 5,6769 | 5,8114 | 5,6399 | 5,7139 |
| 21.03.2024 | 5,7139 | 6,05 | 5,5828 | 5,8988 |
| 24.03.2024 | 5,9626 | 6,0769 | 5,7509 | 5,8988 |
| 25.03.2024 | 5,8988 | 6,05 | 5,7139 | 5,7778 |
| 26.03.2024 | 6,1844 | 6,1844 | 5,6534 | 5,6635 |
| 27.03.2024 | 5,7778 | 5,8046 | 5,65 | 5,6803 |
| 28.03.2024 | 5,6836 | 5,7643 | 5,6433 | 5,6803 |
| 31.03.2024 | 5,7105 | 5,8786 | 5,6601 | 5,7072 |
| 01.04.2024 | 5,7811 | 5,9256 | 5,7072 | 5,7475 |
| 02.04.2024 | 5,7542 | 5,8147 | 5,4685 | 5,4685 |
| 03.04.2024 | 5,5122 | 5,8147 | 5,482 | 5,7307 |
| 04.04.2024 | 5,7341 | 5,8786 | 5,7139 | 5,8786 |
| 07.04.2024 | 5,9693 | 6,1811 | 5,7845 | 6,0433 |
| 08.04.2024 | 6,0702 | 6,1643 | 6,0231 | 6,0769 |
| 14.04.2024 | 6,1004 | 6,4869 | 6,0769 | 6,1912 |
| 15.04.2024 | 6,1609 | 6,3357 | 6,0803 | 6,1408 |
| 16.04.2024 | 6,1408 | 6,3861 | 6,1408 | 6,2987 |
| 17.04.2024 | 6,2584 | 6,3727 | 6,2281 | 6,2819 |
| 18.04.2024 | 6,2483 | 6,4701 | 6,05 | 6,3861 |
| 21.04.2024 | 6,3155 | 6,7626 | 6,1508 | 6,6886 |
| 23.04.2024 | 6,7222 | 7,2062 | 6,5878 | 6,8903 |
| 24.04.2024 | 7,0314 | 7,0785 | 6,7693 | 6,9239 |
| 25.04.2024 | 6,9239 | 7,2264 | 6,5878 | 7,1659 |
| 28.04.2024 | 7,1659 | 7,8784 | 7,1188 | 7,8784 |
| 29.04.2024 | 7,8852 | 8,0936 | 7,6297 | 7,7306 |
| 01.05.2024 | 7,6902 | 8,107 | 7,6364 | 7,9726 |
| 02.05.2024 | 7,9658 | 8,3826 | 7,8247 | 8,0263 |
| 05.05.2024 | 8,1137 | 8,8263 | 8,1137 | 8,5238 |
| 06.05.2024 | 8,5238 | 9,1086 | 8,4566 | 8,9406 |
| 07.05.2024 | 8,9473 | 9,4582 | 8,6717 | 9,2027 |
| 08.05.2024 | 9,2027 | 9,4918 | 8,8061 | 8,8532 |
| 09.05.2024 | 8,8733 | 9,3372 | 8,8733 | 9,0078 |
| 12.05.2024 | 9,0078 | 9,1489 | 8,8868 | 9,075 |
| 13.05.2024 | 9,075 | 9,4716 | 8,9742 | 9,1422 |
| 14.05.2024 | 9,1758 | 9,3506 | 9,0817 | 9,2767 |
| 15.05.2024 | 9,3977 | 9,7002 | 9,1624 | 9,3103 |
| 16.05.2024 | 9,2431 | 9,5187 | 9,075 | 9,4111 |
| 19.05.2024 | 9,2094 | 9,6598 | 9,0817 | 9,1422 |
| 20.05.2024 | 9,0817 | 9,438 | 8,9069 | 9,4111 |
| 21.05.2024 | 9,4111 | 9,8077 | 9,3304 | 9,5792 |
| 22.05.2024 | 9,5792 | 9,8817 | 9,5321 | 9,7472 |
| 23.05.2024 | 9,7271 | 9,9354 | 9,4111 | 9,7472 |
| 26.05.2024 | 9,7472 | 10,0833 | 8,7725 | 9,0078 |
| 27.05.2024 | 9,075 | 9,8951 | 8,6246 | 9,7943 |
| 28.05.2024 | 9,7876 | 10,3119 | 9,7136 | 10,1371 |
| 29.05.2024 | 10,1371 | 10,4799 | 9,9825 | 10,3993 |
| 30.05.2024 | 10,3993 | 11,011 | 10,3791 | 10,5203 |
| 02.06.2024 | 10,5472 | 11,3269 | 10,5472 | 11,2261 |
| 03.06.2024 | 11,2261 | 11,7034 | 10,6682 | 11,4143 |
| 04.06.2024 | 11,7303 | 11,737 | 11,2866 | 11,4143 |
| 05.06.2024 | 11,4278 | 11,5757 | 11,2664 | 11,4278 |
| 06.06.2024 | 11,4479 | 11,6429 | 11,2597 | 11,4143 |
| 09.06.2024 | 11,5421 | 12,3353 | 11,3606 | 12,1202 |
| 10.06.2024 | 12,1202 | 13,1083 | 11,8714 | 12,7319 |
| 11.06.2024 | 12,7252 | 12,9403 | 12,3554 | 12,7386 |
| 12.06.2024 | 12,7386 | 13,6125 | 12,5235 | 13,4444 |
| 13.06.2024 | 13,4444 | 13,9486 | 13,0209 | 13,7806 |
| 19.06.2024 | 13,7806 | 14,2444 | 13,7201 | 14,1167 |
| 20.06.2024 | 14,2175 | 15,5283 | 14,2175 | 15,3603 |
| 23.06.2024 | 15,3939 | 16,4694 | 13,915 | 15,0578 |
| 24.06.2024 | 15,0578 | 15,6897 | 14,3116 | 15,0914 |
| 25.06.2024 | 15,0914 | 15,5956 | 14,7284 | 15,1519 |
| 26.06.2024 | 15,125 | 15,4611 | 14,9637 | 15,1586 |
| 27.06.2024 | 15,2258 | 15,4611 | 15,0174 | 15,2124 |
| 30.06.2024 | 15,3267 | 15,4678 | 15,0174 | 15,246 |
| 01.07.2024 | 15,246 | 15,6224 | 15,2191 | 15,2729 |
| 02.07.2024 | 15,2931 | 15,4477 | 14,9906 | 15,2863 |
| 03.07.2024 | 15,2258 | 15,9787 | 15,1855 | 15,2931 |
| 04.07.2024 | 15,2931 | 15,6964 | 15,2931 | 15,3804 |
| 07.07.2024 | 15,3804 | 15,6493 | 15,1519 | 15,4275 |
| 08.07.2024 | 15,4611 | 15,6359 | 15,3267 | 15,4342 |
| 09.07.2024 | 15,4342 | 15,6493 | 15,3132 | 15,4611 |
| 10.07.2024 | 15,4678 | 15,73 | 15,4678 | 15,5956 |
| 11.07.2024 | 15,609 | 16,1804 | 15,4947 | 15,7367 |
| 15.07.2024 | 15,7703 | 16,1333 | 15,6829 | 16,0325 |
| 16.07.2024 | 16,0661 | 16,1669 | 15,2931 | 16,1199 |
| 17.07.2024 | 16,1199 | 17,3097 | 15,8644 | 16,8224 |
| 18.07.2024 | 16,8728 | 18,4693 | 16,856 | 18,2844 |
| 21.07.2024 | 18,3685 | 18,9063 | 17,8307 | 18,2844 |
| 22.07.2024 | 18,2676 | 18,7382 | 18,066 | 18,3181 |
| 23.07.2024 | 18,3517 | 18,6542 | 18,0492 | 18,3349 |
| 24.07.2024 | 18,4189 | 18,9063 | 18,3181 | 18,3853 |
| 25.07.2024 | 18,4861 | 18,7382 | 17,7467 | 18,4693 |
| 28.07.2024 | 18,4693 | 19,4608 | 18,4021 | 19,1247 |
| 29.07.2024 | 19,1247 | 19,881 | 18,8558 | 19,5953 |
| 30.07.2024 | 19,3768 | 19,6625 | 18,9903 | 19,6625 |
| 31.07.2024 | 19,6625 | 19,8642 | 19,1247 | 19,6625 |
| 01.08.2024 | 19,6625 | 19,7129 | 19,3264 | 19,6961 |
| 04.08.2024 | 19,2256 | 19,8642 | 18,2172 | 19,7129 |
| 05.08.2024 | 19,7129 | 20,6876 | 19,7129 | 20,5028 |
| 06.08.2024 | 20,8221 | 21,3599 | 20,0658 | 20,5028 |
| 07.08.2024 | 20,6708 | 20,8221 | 20,1835 | 20,6876 |
| 08.08.2024 | 20,7213 | 21,0742 | 20,4356 | 20,8389 |
| 11.08.2024 | 21,3263 | 21,3263 | 20,6204 | 20,8557 |
| 12.08.2024 | 20,8557 | 21,1414 | 20,3683 | 20,9061 |
| 13.08.2024 | 20,8725 | 21,3094 | 20,7717 | 21,175 |
| 14.08.2024 | 21,175 | 21,4775 | 20,7213 | 21,2758 |
| 15.08.2024 | 21,3431 | 21,8472 | 21,2422 | 21,4271 |
| 18.08.2024 | 21,8136 | 21,8136 | 19,7297 | 20,8389 |
| 19.08.2024 | 20,8389 | 21,2086 | 20,6372 | 21,0069 |
| 20.08.2024 | 21,0406 | 21,3263 | 20,8221 | 21,0069 |
| 21.08.2024 | 21,0406 | 21,1414 | 20,0826 | 20,9565 |
| 22.08.2024 | 20,9565 | 21,1918 | 20,8221 | 20,9733 |
| 25.08.2024 | 21,1078 | 21,3935 | 20,8221 | 20,9901 |
| 26.08.2024 | 20,9901 | 21,3263 | 20,9229 | 21,0069 |
| 27.08.2024 | 21,0069 | 21,2086 | 21,0069 | 21,0238 |
| 28.08.2024 | 21,0574 | 21,4103 | 20,9733 | 21,1918 |
| 01.09.2024 | 21,1918 | 21,4439 | 21,0742 | 21,2086 |
| 02.09.2024 | 21,2086 | 21,5615 | 21,091 | 21,5111 |
| 03.09.2024 | 21,5111 | 21,8472 | 21,4103 | 21,5279 |
| 04.09.2024 | 21,5279 | 21,8472 | 21,5279 | 21,5951 |
| 05.09.2024 | 21,6792 | 21,7296 | 21,3767 | 21,6624 |
| 08.09.2024 | 21,6624 | 21,9481 | 21,4943 | 21,696 |
| 09.09.2024 | 21,696 | 21,8304 | 21,5615 | 21,78 |
| 10.09.2024 | 21,78 | 22,0153 | 21,5615 | 21,8136 |
| 11.09.2024 | 21,8472 | 21,9985 | 21,8136 | 21,8472 |
| 12.09.2024 | 21,9481 | 22,0153 | 21,6456 | 21,9481 |
| 15.09.2024 | 21,9817 | 22,5867 | 21,9313 | 22,1329 |
| 16.09.2024 | 22,1497 | 22,2506 | 21,5951 | 22,1329 |
| 17.09.2024 | 22,1665 | 22,469 | 22,0489 | 22,3346 |
| 18.09.2024 | 22,3346 | 22,5363 | 22,2842 | 22,5026 |
| 19.09.2024 | 22,5194 | 22,8556 | 22,5026 | 22,8388 |
| 22.09.2024 | 22,8556 | 22,9564 | 21,8304 | 22,6539 |
| 23.09.2024 | 22,6539 | 23,1413 | 22,6203 | 22,6875 |
| 24.09.2024 | 22,6875 | 22,8388 | 22,5363 | 22,5363 |
| 25.09.2024 | 22,5531 | 22,8724 | 22,5026 | 22,5363 |
| 26.09.2024 | 22,5363 | 22,5363 | 20,2843 | 20,2843 |
| 29.09.2024 | 19,4944 | 19,8306 | 18,2676 | 18,2676 |
| 30.09.2024 | 16,6442 | 16,7787 | 16,4426 | 16,4426 |
| 01.10.2024 | 15,0242 | 15,0779 | 14,8023 | 14,8023 |
| 02.10.2024 | 13,3234 | 13,3234 | 13,3234 | 13,3234 |
| 03.10.2024 | 11,9924 | 13,7738 | 11,9924 | 11,9924 |
| 06.10.2024 | 12,0529 | 12,5033 | 11,4479 | 11,7101 |
| 07.10.2024 | 11,7639 | 12,8798 | 11,7639 | 12,8798 |
| 08.10.2024 | 13,1419 | 14,1637 | 13,1419 | 14,1637 |
| 09.10.2024 | 14,9032 | 15,4544 | 13,673 | 14,1167 |
| 10.10.2024 | 14,1839 | 14,4326 | 13,552 | 14,1436 |
| 13.10.2024 | 14,1503 | 15,1519 | 14,036 | 14,2982 |
| 14.10.2024 | 14,2982 | 14,8763 | 14,2982 | 14,6948 |
| 15.10.2024 | 14,9233 | 16,1602 | 14,7082 | 16,1602 |
| 16.10.2024 | 16,1064 | 17,7635 | 15,9989 | 17,7635 |
| 17.10.2024 | 17,6626 | 18,8726 | 17,024 | 18,4021 |
| 20.10.2024 | 18,15 | 19,2424 | 17,9819 | 18,6038 |
| 21.10.2024 | 18,6542 | 19,0239 | 18,3853 | 18,7214 |
| 22.10.2024 | 18,7214 | 19,2424 | 18,15 | 18,9399 |
| 23.10.2024 | 18,9903 | 19,276 | 18,755 | 19,1583 |
| 24.10.2024 | 19,1415 | 19,4944 | 18,9735 | 19,3264 |
| 27.10.2024 | 19,3264 | 19,6625 | 18,9567 | 19,4944 |
| 29.10.2024 | 19,4272 | 19,8306 | 19,1415 | 19,4944 |
| 30.10.2024 | 19,4272 | 19,5281 | 19,1583 | 19,4104 |
| 31.10.2024 | 19,3936 | 19,5113 | 19,1415 | 19,444 |
| 03.11.2024 | 19,5113 | 21,0238 | 19,4944 | 20,1667 |
| 04.11.2024 | 20,2171 | 20,8389 | 20,1835 | 20,3179 |
| 05.11.2024 | 20,4524 | 20,5028 | 19,9818 | 20,4524 |
| 06.11.2024 | 20,4524 | 20,8389 | 20,1667 | 20,7885 |
| 07.11.2024 | 20,8053 | 21,0742 | 20,5532 | 20,8221 |
| 10.11.2024 | 20,8389 | 20,8893 | 20,4356 | 20,7885 |
| 11.11.2024 | 20,7213 | 20,9229 | 20,1667 | 20,8389 |
| 12.11.2024 | 20,7381 | 21,2254 | 20,4188 | 20,7885 |
| 13.11.2024 | 20,7885 | 21,0069 | 20,7044 | 20,8893 |
| 14.11.2024 | 20,9733 | 21,1414 | 20,7213 | 21,091 |
| 17.11.2024 | 21,1414 | 22,5194 | 21,1414 | 21,6119 |
| 18.11.2024 | 21,6456 | 21,864 | 21,4103 | 21,7128 |
| 19.11.2024 | 21,7128 | 21,7128 | 19,7801 | 21,2086 |
| 20.11.2024 | 21,2086 | 21,5447 | 21,0238 | 21,2254 |
| 21.11.2024 | 21,2254 | 21,5111 | 21,0069 | 21,175 |
| 24.11.2024 | 21,2254 | 21,3263 | 19,8978 | 20,6708 |
| 25.11.2024 | 20,654 | 20,7885 | 19,8474 | 20,1667 |
| 26.11.2024 | 20,1667 | 20,486 | 20,1667 | 20,3179 |
| 27.11.2024 | 20,3179 | 20,486 | 19,6625 | 19,6625 |
| 28.11.2024 | 19,5953 | 20,1667 | 18,15 | 19,9314 |
| 01.12.2024 | 19,9314 | 20,049 | 19,5281 | 19,7465 |
| 02.12.2024 | 19,7465 | 20,9901 | 19,5785 | 20,3347 |
| 03.12.2024 | 20,3347 | 20,5868 | 20,1835 | 20,4019 |
| 04.12.2024 | 20,4019 | 20,57 | 20,1835 | 20,4692 |
| 05.12.2024 | 20,4692 | 20,9061 | 20,3851 | 20,6372 |
| 08.12.2024 | 20,6372 | 21,175 | 20,5532 | 21,0069 |
| 09.12.2024 | 21,0069 | 21,0069 | 20,1163 | 20,3347 |
| 10.12.2024 | 20,3347 | 20,6036 | 20,049 | 20,049 |
| 11.12.2024 | 20,0826 | 20,2339 | 19,4776 | 19,6625 |
| 12.12.2024 | 20,0658 | 20,0658 | 19,3768 | 19,8306 |
| 15.12.2024 | 19,881 | 20,3683 | 19,5449 | 20,1667 |
| 16.12.2024 | 20,1667 | 21,175 | 19,8138 | 20,2507 |
| 17.12.2024 | 20,2339 | 20,3683 | 19,9146 | 20,2843 |
| 18.12.2024 | 20,2171 | 20,3683 | 19,881 | 19,9482 |
| 19.12.2024 | 20,0658 | 20,2339 | 19,1583 | 19,8642 |
| 22.12.2024 | 20,1667 | 20,4692 | 19,7801 | 20,1667 |
| 23.12.2024 | 20,1163 | 20,3851 | 19,9818 | 20,2339 |
| 24.12.2024 | 20,2339 | 20,4524 | 20,0994 | 20,3347 |
| 25.12.2024 | 20,3347 | 20,3347 | 19,6457 | 19,8306 |
| 26.12.2024 | 19,8306 | 19,8306 | 18,8222 | 19,2592 |
| 29.12.2024 | 19,444 | 20,2507 | 19,276 | 19,8474 |
| 30.12.2024 | 19,8474 | 19,965 | 19,5953 | 19,965 |