IZINV
İZ YATIRIM HOLDİNG A.Ş.
17:50:25
71.35 ₺
+5.650 (%+8.60)
Önceki Kapanış: 65.7·
Volatilite: 10.650
Düşük₺65.25
Yüksek₺72.25
Piyasa Verileri
Spot Piyasa
A:71.3
S:71.5
Önceki haftaya göre (WoW)
+15.83%
Önceki aya göre (MoM)
+4.77%
Yılbaşından bugüne (YTD)
+11.48%
Önceki yıla göre (YoY)
+69.08%
IZINV: İZ YATIRIM HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1805
KAPANIŞ 1,1751
En Düşük
DÜŞÜK 0,9318
En Yüksek
YÜKSEK 1,5057
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,191 | 1,191 | 1,1293 | 1,1355 |
| 20.06.2017 | 1,1478 | 1,1848 | 1,1108 | 1,1848 |
| 21.06.2017 | 1,1848 | 1,2219 | 1,1601 | 1,1787 |
| 22.06.2017 | 1,191 | 1,3082 | 1,1663 | 1,2342 |
| 27.06.2017 | 1,2589 | 1,3638 | 1,2465 | 1,3576 |
| 28.06.2017 | 1,3576 | 1,3823 | 1,3144 | 1,3206 |
| 29.06.2017 | 1,3391 | 1,37 | 1,3144 | 1,3206 |
| 02.07.2017 | 1,3391 | 1,407 | 1,3206 | 1,3946 |
| 03.07.2017 | 1,4132 | 1,4255 | 1,3576 | 1,407 |
| 04.07.2017 | 1,407 | 1,4502 | 1,3576 | 1,3576 |
| 05.07.2017 | 1,3576 | 1,3761 | 1,3206 | 1,3514 |
| 06.07.2017 | 1,3453 | 1,3453 | 1,3206 | 1,3453 |
| 09.07.2017 | 1,3576 | 1,3638 | 1,2959 | 1,3082 |
| 10.07.2017 | 1,3206 | 1,3391 | 1,265 | 1,2712 |
| 11.07.2017 | 1,2836 | 1,2959 | 1,2342 | 1,2836 |
| 12.07.2017 | 1,2774 | 1,2897 | 1,2465 | 1,2527 |
| 13.07.2017 | 1,265 | 1,3268 | 1,2527 | 1,2897 |
| 16.07.2017 | 1,2959 | 1,3021 | 1,2589 | 1,2712 |
| 17.07.2017 | 1,2712 | 1,2959 | 1,2589 | 1,2589 |
| 18.07.2017 | 1,2712 | 1,2774 | 1,2589 | 1,265 |
| 19.07.2017 | 1,2712 | 1,2774 | 1,228 | 1,2527 |
| 20.07.2017 | 1,265 | 1,3144 | 1,2465 | 1,3082 |
| 23.07.2017 | 1,3576 | 1,3638 | 1,3021 | 1,3329 |
| 24.07.2017 | 1,3514 | 1,4563 | 1,3391 | 1,37 |
| 25.07.2017 | 1,3823 | 1,407 | 1,3329 | 1,3391 |
| 26.07.2017 | 1,3576 | 1,3576 | 1,3082 | 1,3453 |
| 27.07.2017 | 1,3576 | 1,3576 | 1,3082 | 1,3391 |
| 30.07.2017 | 1,3453 | 1,3453 | 1,2897 | 1,2897 |
| 31.07.2017 | 1,2897 | 1,3144 | 1,265 | 1,2959 |
| 01.08.2017 | 1,3021 | 1,4378 | 1,2712 | 1,4132 |
| 02.08.2017 | 1,444 | 1,481 | 1,3946 | 1,4255 |
| 03.08.2017 | 1,4502 | 1,4502 | 1,3885 | 1,3946 |
| 06.08.2017 | 1,4008 | 1,481 | 1,3823 | 1,4502 |
| 07.08.2017 | 1,4687 | 1,5057 | 1,3329 | 1,3514 |
| 08.08.2017 | 1,3576 | 1,3761 | 1,2774 | 1,2897 |
| 09.08.2017 | 1,265 | 1,2774 | 1,2095 | 1,2342 |
| 10.08.2017 | 1,2465 | 1,3453 | 1,2095 | 1,2959 |
| 13.08.2017 | 1,3206 | 1,3206 | 1,2465 | 1,265 |
| 14.08.2017 | 1,2774 | 1,2774 | 1,1725 | 1,2033 |
| 15.08.2017 | 1,2095 | 1,2095 | 1,1169 | 1,1848 |
| 16.08.2017 | 1,191 | 1,2033 | 1,154 | 1,1787 |
| 17.08.2017 | 1,1787 | 1,1787 | 1,1478 | 1,1725 |
| 20.08.2017 | 1,1725 | 1,2219 | 1,1663 | 1,2095 |
| 21.08.2017 | 1,228 | 1,265 | 1,2157 | 1,2157 |
| 22.08.2017 | 1,2033 | 1,2342 | 1,154 | 1,1663 |
| 23.08.2017 | 1,1787 | 1,1787 | 1,1355 | 1,1478 |
| 24.08.2017 | 1,1601 | 1,1663 | 1,1169 | 1,1478 |
| 27.08.2017 | 1,154 | 1,2033 | 1,1478 | 1,1478 |
| 28.08.2017 | 1,1478 | 1,1787 | 1,1355 | 1,1478 |
| 30.08.2017 | 1,1601 | 1,1601 | 1,1355 | 1,1355 |
| 04.09.2017 | 1,1355 | 1,1355 | 1,1108 | 1,1169 |
| 05.09.2017 | 1,1231 | 1,1231 | 1,0984 | 1,1108 |
| 06.09.2017 | 1,1108 | 1,154 | 1,0984 | 1,1231 |
| 07.09.2017 | 1,1355 | 1,2589 | 1,1231 | 1,2527 |
| 10.09.2017 | 1,2465 | 1,2712 | 1,1725 | 1,1848 |
| 11.09.2017 | 1,1972 | 1,2033 | 1,1787 | 1,1787 |
| 12.09.2017 | 1,1787 | 1,191 | 1,1663 | 1,1725 |
| 13.09.2017 | 1,191 | 1,191 | 1,1416 | 1,1478 |
| 14.09.2017 | 1,154 | 1,1848 | 1,1416 | 1,154 |
| 17.09.2017 | 1,1601 | 1,1787 | 1,1416 | 1,154 |
| 18.09.2017 | 1,1416 | 1,1725 | 1,1169 | 1,1169 |
| 19.09.2017 | 1,1231 | 1,1416 | 1,1169 | 1,1355 |
| 20.09.2017 | 1,1169 | 1,1416 | 1,1108 | 1,1169 |
| 21.09.2017 | 1,1169 | 1,1601 | 1,1169 | 1,1355 |
| 24.09.2017 | 1,1169 | 1,1355 | 1,0614 | 1,0737 |
| 25.09.2017 | 1,1046 | 1,1231 | 1,0923 | 1,1108 |
| 26.09.2017 | 1,1169 | 1,1231 | 1,0923 | 1,0984 |
| 27.09.2017 | 1,1169 | 1,1231 | 1,0861 | 1,1169 |
| 28.09.2017 | 1,1231 | 1,154 | 1,1046 | 1,1293 |
| 01.10.2017 | 1,1293 | 1,1478 | 1,1293 | 1,1416 |
| 02.10.2017 | 1,1416 | 1,1601 | 1,1169 | 1,1355 |
| 03.10.2017 | 1,1355 | 1,1478 | 1,1108 | 1,1355 |
| 04.10.2017 | 1,1231 | 1,154 | 1,1169 | 1,1293 |
| 05.10.2017 | 1,1231 | 1,1355 | 1,1108 | 1,1293 |
| 08.10.2017 | 1,1231 | 1,1231 | 1,0614 | 1,0984 |
| 09.10.2017 | 1,1108 | 1,1169 | 1,0923 | 1,1108 |
| 10.10.2017 | 1,1108 | 1,1231 | 1,0799 | 1,1108 |
| 11.10.2017 | 1,1108 | 1,2527 | 1,1046 | 1,2342 |
| 12.10.2017 | 1,2465 | 1,2836 | 1,1663 | 1,2342 |
| 15.10.2017 | 1,2404 | 1,3823 | 1,2342 | 1,3761 |
| 16.10.2017 | 1,3885 | 1,4193 | 1,2033 | 1,228 |
| 17.10.2017 | 1,2095 | 1,2404 | 1,1848 | 1,191 |
| 18.10.2017 | 1,191 | 1,2033 | 1,1725 | 1,1787 |
| 19.10.2017 | 1,1848 | 1,2219 | 1,1787 | 1,191 |
| 22.10.2017 | 1,1848 | 1,191 | 1,1725 | 1,1787 |
| 23.10.2017 | 1,1787 | 1,191 | 1,1663 | 1,1725 |
| 24.10.2017 | 1,1725 | 1,1848 | 1,1663 | 1,1787 |
| 25.10.2017 | 1,1787 | 1,1787 | 1,1416 | 1,1601 |
| 26.10.2017 | 1,1601 | 1,1601 | 1,1231 | 1,1478 |
| 29.10.2017 | 1,154 | 1,1663 | 1,1416 | 1,154 |
| 30.10.2017 | 1,1478 | 1,1725 | 1,0614 | 1,1478 |
| 31.10.2017 | 1,154 | 1,191 | 1,1355 | 1,154 |
| 01.11.2017 | 1,1663 | 1,1663 | 1,1231 | 1,1293 |
| 02.11.2017 | 1,1293 | 1,1416 | 1,1108 | 1,1169 |
| 05.11.2017 | 1,1169 | 1,1293 | 1,1108 | 1,1169 |
| 06.11.2017 | 1,1231 | 1,1293 | 1,1046 | 1,1231 |
| 07.11.2017 | 1,1293 | 1,1293 | 1,0861 | 1,1108 |
| 08.11.2017 | 1,1169 | 1,1231 | 1,0923 | 1,0923 |
| 09.11.2017 | 1,0861 | 1,0861 | 1,0737 | 1,0799 |
| 12.11.2017 | 1,0984 | 1,0984 | 1,0737 | 1,0799 |
| 13.11.2017 | 1,0861 | 1,0923 | 1,0552 | 1,0799 |
| 14.11.2017 | 1,0737 | 1,1293 | 1,0552 | 1,0676 |
| 15.11.2017 | 1,0984 | 1,0984 | 0,9997 | 0,9997 |
| 16.11.2017 | 0,9997 | 1,0306 | 0,9442 | 0,9997 |
| 19.11.2017 | 1,0182 | 1,0182 | 0,9812 | 0,9812 |
| 20.11.2017 | 0,9688 | 1,012 | 0,9688 | 1,0059 |
| 21.11.2017 | 1,012 | 1,0182 | 0,9997 | 0,9997 |
| 22.11.2017 | 1,0059 | 1,0984 | 1,0059 | 1,0306 |
| 23.11.2017 | 1,0306 | 1,1293 | 1,0244 | 1,0799 |
| 26.11.2017 | 1,1046 | 1,1046 | 1,0614 | 1,0737 |
| 27.11.2017 | 1,0799 | 1,0861 | 0,9874 | 0,9874 |
| 28.11.2017 | 0,975 | 1,0059 | 0,9503 | 0,9997 |
| 29.11.2017 | 0,9997 | 1,012 | 0,9688 | 0,9935 |
| 30.11.2017 | 0,9935 | 1,0059 | 0,9812 | 0,9812 |
| 03.12.2017 | 0,9874 | 1,012 | 0,9318 | 0,9874 |
| 04.12.2017 | 1,0059 | 1,0244 | 0,9935 | 0,9997 |
| 05.12.2017 | 1,012 | 1,0367 | 0,9997 | 1,0244 |
| 06.12.2017 | 1,0244 | 1,0367 | 1,0182 | 1,0367 |
| 07.12.2017 | 1,0429 | 1,0491 | 1,0244 | 1,0367 |
| 10.12.2017 | 1,0367 | 1,0614 | 1,0306 | 1,0491 |
| 11.12.2017 | 1,0491 | 1,1231 | 1,0244 | 1,1169 |
| 12.12.2017 | 1,1169 | 1,1231 | 1,0676 | 1,0923 |
| 13.12.2017 | 1,0923 | 1,1725 | 1,0676 | 1,1663 |
| 14.12.2017 | 1,1663 | 1,191 | 1,1046 | 1,1478 |
| 17.12.2017 | 1,1601 | 1,1601 | 1,1108 | 1,1231 |
| 18.12.2017 | 1,1046 | 1,1478 | 1,1046 | 1,1231 |
| 19.12.2017 | 1,1416 | 1,1416 | 1,1046 | 1,1046 |
| 20.12.2017 | 1,0984 | 1,1355 | 1,0984 | 1,1169 |
| 21.12.2017 | 1,1046 | 1,1231 | 1,0984 | 1,1046 |
| 24.12.2017 | 1,1046 | 1,1169 | 1,0552 | 1,1046 |
| 25.12.2017 | 1,1046 | 1,1231 | 1,0861 | 1,0984 |
| 26.12.2017 | 1,1108 | 1,1972 | 1,0923 | 1,1848 |
| 27.12.2017 | 1,1787 | 1,2033 | 1,1478 | 1,1601 |
| 28.12.2017 | 1,154 | 1,2219 | 1,1478 | 1,1725 |