Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İZ YATIRIM HOLDİNG A.Ş. logosu
IZINV
İZ YATIRIM HOLDİNG A.Ş.
18:10:00
70.6 ₺
+4.900 (%+7.46)
Önceki Kapanış: 65.7·
Volatilite: 10.650
Düşük₺65.25
Yüksek₺72.25
AL70.6
SAT70.7

Piyasa Verileri

Spot Piyasa
A:70.6
S:70.7
Önceki haftaya göre (WoW)
+14.61%
Önceki aya göre (MoM)
+3.67%
Yılbaşından bugüne (YTD)
+10.31%
Önceki yıla göre (YoY)
+67.30%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IZINV: İZ YATIRIM HOLDİNG A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,0691
KAPANIŞ 2,0709

En Düşük

DÜŞÜK 1,0306

En Yüksek

YÜKSEK 10,4228
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181,17251,17251,14161,1416
02.01.20181,14161,16011,12311,1231
03.01.20181,12311,18481,12311,154
04.01.20181,16631,17251,13551,154
07.01.20181,1541,17251,14161,154
08.01.20181,16011,16631,12931,1416
09.01.20181,14781,22191,12931,2095
10.01.20181,2281,23421,1911,228
11.01.20181,20951,27741,19721,2157
14.01.20181,2281,23421,18481,2033
15.01.20181,20951,20951,17251,1787
16.01.20181,17871,20331,16011,1725
17.01.20181,1911,23421,17871,191
18.01.20181,20331,22191,14161,1725
21.01.20181,1541,29591,1541,2959
22.01.20181,27121,55511,2651,5551
23.01.20181,62911,82661,60451,6847
24.01.20181,69081,75261,52421,5489
25.01.20181,43781,63531,43171,5674
28.01.20181,56741,59831,45021,5119
29.01.20181,47491,51191,41931,4255
30.01.20181,43171,47491,35761,3823
31.01.20181,38231,45631,35761,4132
01.02.20181,4071,49951,35761,4934
04.02.20181,45631,75871,45631,7526
05.02.20181,70321,72171,57361,6723
06.02.20181,6971,94391,62911,9315
07.02.20181,9131,98091,83891,8451
08.02.20181,55511,80811,55511,7279
11.02.20181,72791,83891,6971,7402
12.02.20181,76491,76491,64151,66
13.02.20181,66621,88211,661,7402
14.02.20181,75871,81431,71551,7279
15.02.20181,75261,75261,69081,7217
18.02.20181,72791,74021,6971,7279
19.02.20181,74021,74641,60451,6353
20.02.20181,67851,72791,65381,6723
21.02.20181,67851,9131,67851,6785
22.02.20181,69081,6971,57361,6045
25.02.20181,59211,63531,59211,5983
26.02.20181,60451,72171,57361,6476
27.02.20181,64761,68471,61061,6353
28.02.20181,661,661,59211,5983
01.03.20181,59831,6231,54271,5921
04.03.20181,61681,61681,52421,5427
05.03.20181,56131,57361,48721,4872
06.03.20181,48721,60451,4441,5119
07.03.20181,51191,53041,48721,5057
08.03.20181,54271,54271,4811,5304
11.03.20181,53661,53661,4811,4934
12.03.20181,51191,51191,4441,481
13.03.20181,49341,56741,45021,5613
14.03.20181,56741,57361,51811,5304
15.03.20181,53661,54271,47491,5242
18.03.20181,52421,54271,4811,4872
19.03.20181,49341,51191,45631,4872
20.03.20181,49341,56741,46871,5489
21.03.20181,56131,56131,51811,5242
22.03.20181,49341,58591,49341,5736
25.03.20181,57361,60451,49341,4995
26.03.20181,49341,52421,47491,4995
27.03.20181,51811,7341,51191,5366
28.03.20181,54271,66621,51191,5674
29.03.20181,59831,60451,54891,5674
01.04.20181,58591,59211,54891,5613
02.04.20181,56131,57361,53041,5427
03.04.20181,55511,57361,51811,5489
04.04.20181,54891,54891,52421,5304
05.04.20181,52421,54891,49341,5304
08.04.20181,53041,53041,46251,4934
09.04.20181,49951,51191,35761,4934
10.04.20181,49951,49951,35761,4502
11.04.20181,46871,49341,41931,4502
12.04.20181,46871,54891,43171,4934
15.04.20181,54271,56131,49341,5119
16.04.20181,51811,52421,45021,4625
17.04.20181,45021,51191,43781,481
18.04.20181,49951,52421,46871,481
19.04.20181,4811,49341,45021,4625
23.04.20181,46871,4811,4441,4563
24.04.20181,46871,54271,43171,5057
25.04.20181,45631,50571,45631,4625
26.04.20181,48721,48721,42551,4563
29.04.20181,45631,4811,4071,407
01.05.20181,41321,45631,41321,4378
02.05.20181,43781,45021,39461,4132
03.05.20181,41321,41321,32061,3946
06.05.20181,4071,41931,36381,3885
07.05.20181,38231,40081,28361,3144
08.05.20181,31441,31441,18481,2712
09.05.20181,27121,27121,21571,2404
10.05.20181,24651,38231,23421,3514
13.05.20181,29591,37611,29591,3453
14.05.20181,34531,34531,28361,3329
15.05.20181,29591,35141,28971,2897
16.05.20181,29591,29591,23421,2465
17.05.20181,25891,28361,2281,2342
20.05.20181,23421,25271,22191,2342
21.05.20181,25271,25271,20951,2465
22.05.20181,24651,24651,17251,191
23.05.20181,20331,22191,11081,1848
24.05.20181,16011,17251,14161,1601
27.05.20181,17871,22191,16631,2095
28.05.20181,20331,20331,17871,1848
29.05.20181,17871,20951,09231,1663
30.05.20181,16631,20951,14781,1972
31.05.20181,19721,23421,1541,191
03.06.20181,20331,22191,14161,191
04.06.20181,1911,19721,16631,1725
05.06.20181,16011,18481,13551,1787
06.06.20181,18481,24041,14161,1787
07.06.20181,18481,18481,10461,154
10.06.20181,16631,16631,11081,1231
11.06.20181,12311,12311,07371,0923
12.06.20181,09841,18481,07991,1231
13.06.20181,11081,12931,09841,1108
17.06.20181,12931,12931,03061,0799
18.06.20181,08611,11691,03671,0984
19.06.20181,09841,11081,06761,1046
20.06.20181,11081,11691,08611,0984
21.06.20181,10461,10461,07991,0861
24.06.20181,11691,13551,07371,0984
25.06.20181,10461,12311,07991,0923
26.06.20181,09841,14161,09231,1355
27.06.20181,14161,1541,12311,1478
28.06.20181,1541,17871,13551,1787
01.07.20181,16631,22191,12931,1848
02.07.20181,18481,19721,17251,1848
03.07.20181,1911,1911,13551,1601
04.07.20181,16011,24041,14781,2157
05.07.20181,21571,32681,20331,2897
08.07.20181,28971,28971,16631,2527
09.07.20181,24041,30821,17871,2465
10.07.20181,24651,24651,16631,2219
11.07.20181,22191,22191,17251,1848
12.07.20181,20331,2651,18481,2342
15.07.20181,23421,23421,1911,2219
16.07.20181,22191,2281,1911,2095
17.07.20181,21571,2281,17871,191
18.07.20181,1911,20331,18481,191
19.07.20181,1911,20331,17251,1848
22.07.20181,20331,41931,17871,4193
23.07.20181,49951,68471,49341,5613
24.07.20181,59211,72171,51811,5921
25.07.20181,59211,59211,49341,5119
26.07.20181,49341,661,45021,6106
29.07.20181,61681,66621,56741,5798
30.07.20181,57981,61061,51191,5489
31.07.20181,54891,57361,53041,5489
01.08.20181,49951,53661,39461,5242
02.08.20181,46871,56131,41931,4934
05.08.20181,51811,59211,47491,4934
06.08.20181,48721,51811,47491,5057
07.08.20181,50571,51191,45021,4934
08.08.20181,48721,49341,42551,4317
09.08.20181,43171,45631,19721,3638
12.08.20181,36381,38231,19721,2712
13.08.20181,29591,35761,25891,3453
14.08.20181,35761,371,24651,2774
15.08.20181,28971,30211,2281,2465
16.08.20181,23421,4811,12931,2774
19.08.20181,28361,53041,28361,4625
26.08.20181,51191,7341,49341,6476
27.08.20181,70941,74021,66621,6785
28.08.20181,72791,72791,54271,5736
30.08.20181,57981,59211,4811,5304
02.09.20181,56131,71551,53041,6045
03.09.20181,60451,67231,53661,5736
04.09.20181,61061,61061,45631,4687
05.09.20181,48721,53041,48721,5057
06.09.20181,50571,53661,4811,4995
09.09.20181,49951,49951,4811,4995
10.09.20181,49341,49341,42551,4934
11.09.20181,49341,72791,49341,6723
12.09.20181,84511,86981,66621,7896
13.09.20181,75261,80811,67231,7402
16.09.20181,75261,81431,7341,7649
17.09.20181,78961,80811,70321,7464
18.09.20181,74641,78961,71551,7526
19.09.20181,78961,78961,71551,7217
20.09.20181,72791,7341,6971,7279
23.09.20181,74641,76491,70941,7217
24.09.20181,72791,75871,72171,7526
25.09.20181,75261,75871,66621,6847
26.09.20181,71551,80811,6971,7279
27.09.20181,72791,75261,61061,697
30.09.20181,6971,76491,68471,7526
01.10.20181,78341,80191,70941,7279
02.10.20181,71551,75261,60451,6662
03.10.20181,69081,69081,57361,6045
04.10.20181,59831,62911,45631,5859
07.10.20181,661,85131,61681,8513
08.10.20181,91922,11051,91922,0796
09.10.20182,11052,22161,86361,9377
10.10.20181,98711,98711,85131,8575
11.10.20181,85132,03641,6972,0056
14.10.20182,02412,0921,97472,0364
15.10.20182,08582,08581,92531,9932
16.10.20182,01172,02411,93151,9747
17.10.20181,96852,08581,94391,9624
18.10.20182,00562,00561,86361,9685
21.10.20181,97472,00561,93151,9747
22.10.20181,96852,09811,88831,9994
23.10.20182,02412,11052,02412,0858
24.10.20182,1292,46842,08582,4252
25.10.20182,47462,77692,46842,6535
29.10.20182,90043,18422,82633,1842
30.10.20183,73963,81983,73963,8198
31.10.20184,56654,56653,20894,2888
01.11.20184,31974,31973,76434,0173
04.11.20183,90014,31973,51754,079
05.11.20184,07284,46784,01734,4678
06.11.20184,46785,16514,05435,0602
07.11.20185,06026,07225,06026,0722
08.11.20186,1717,28176,1717,2817
11.11.20187,6528,73817,6528,7381
12.11.201810,416610,42286,99177,9174
13.11.20187,27567,27566,33766,3376
14.11.20185,07255,07255,07255,0725
15.11.20184,06054,06054,06054,0605
18.11.20183,25214,86893,25214,8689
19.11.20185,02325,51075,02325,2083
20.11.20185,20835,20834,41844,7578
21.11.20184,77634,77634,63444,6344
22.11.20184,01734,08524,01734,0852
25.11.20184,09754,89984,09754,8998
26.11.20185,56625,57245,53545,5354
27.11.20185,49225,49224,62824,6591
28.11.20185,08495,08495,08495,0849
29.11.20185,69585,69585,40585,4058
02.12.20185,43056,38085,36875,4798
03.12.20185,67735,7024,85045,0664
04.12.20185,06645,06644,28884,4246
05.12.20184,41845,18364,22714,764
06.12.20184,93685,12814,70234,7702
09.12.20184,87514,98614,46164,8319
10.12.20184,75164,89984,56654,6344
11.12.20184,50484,68994,13464,3197
12.12.20184,31974,31974,13464,1839
13.12.20183,41874,15313,41873,6964
16.12.20183,91244,14693,613,8569
17.12.20183,97414,60353,76434,4431
18.12.20184,56654,99854,49864,7887
19.12.20184,75164,75164,31974,5295
20.12.20184,60354,60354,10374,295
23.12.20184,2954,4743,98644,2086
24.12.20184,20864,20863,89394,042
25.12.20184,03584,04823,88773,9803
26.12.20183,97414,30733,92474,1592
27.12.20184,26414,41224,09754,1284
30.12.20184,14694,25183,98034,0667