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
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%
IZINV: İZ YATIRIM HOLDİNG A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9694
KAPANIŞ 2,9535
En Düşük
DÜŞÜK 1,8266
En Yüksek
YÜKSEK 4,9244
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 4,0667 | 4,3505 | 3,9618 | 4,0111 |
| 02.01.2019 | 4,0111 | 4,0605 | 3,7334 | 3,8877 |
| 03.01.2019 | 3,9186 | 3,9494 | 3,2398 | 3,4311 |
| 06.01.2019 | 3,4311 | 3,5113 | 2,9682 | 3,1719 |
| 07.01.2019 | 3,2089 | 3,2089 | 2,6412 | 2,8695 |
| 08.01.2019 | 2,7461 | 2,8695 | 2,2956 | 2,2956 |
| 09.01.2019 | 2,3018 | 2,4005 | 1,8513 | 2,0179 |
| 10.01.2019 | 2,0611 | 2,3635 | 1,9253 | 2,2216 |
| 13.01.2019 | 2,1537 | 2,2092 | 1,9439 | 2,0364 |
| 14.01.2019 | 1,9871 | 2,0364 | 1,8389 | 1,9377 |
| 15.01.2019 | 1,9192 | 1,9809 | 1,8883 | 1,9439 |
| 16.01.2019 | 1,95 | 1,95 | 1,8266 | 1,8636 |
| 17.01.2019 | 1,8636 | 1,9192 | 1,8328 | 1,9007 |
| 20.01.2019 | 1,9007 | 1,9007 | 1,8513 | 1,876 |
| 21.01.2019 | 1,876 | 1,8945 | 1,8328 | 1,8575 |
| 22.01.2019 | 1,8389 | 1,8945 | 1,8266 | 1,876 |
| 23.01.2019 | 1,876 | 1,9932 | 1,8389 | 1,9624 |
| 24.01.2019 | 1,9871 | 2,0426 | 1,9253 | 2,0426 |
| 27.01.2019 | 2,0488 | 2,0858 | 1,9747 | 2,0611 |
| 28.01.2019 | 2,0426 | 2,1969 | 1,9624 | 1,9994 |
| 29.01.2019 | 2,0241 | 2,0241 | 1,9068 | 1,9377 |
| 30.01.2019 | 1,9377 | 1,95 | 1,8698 | 1,9007 |
| 31.01.2019 | 1,913 | 1,9747 | 1,8821 | 1,9068 |
| 03.02.2019 | 1,9253 | 1,9747 | 1,8883 | 1,9068 |
| 04.02.2019 | 1,913 | 1,9253 | 1,8636 | 1,8821 |
| 05.02.2019 | 1,8821 | 1,95 | 1,8513 | 1,8883 |
| 06.02.2019 | 1,8883 | 1,913 | 1,8636 | 1,876 |
| 07.02.2019 | 1,8883 | 2,2216 | 1,876 | 2,1228 |
| 10.02.2019 | 2,1598 | 2,5424 | 2,1598 | 2,5424 |
| 11.02.2019 | 2,7091 | 2,888 | 2,382 | 2,4684 |
| 12.02.2019 | 2,4992 | 2,6103 | 2,1784 | 2,2462 |
| 13.02.2019 | 2,2092 | 2,2833 | 2,0179 | 2,0981 |
| 14.02.2019 | 2,1228 | 2,3943 | 2,0981 | 2,2647 |
| 17.02.2019 | 2,3758 | 2,4684 | 2,3079 | 2,3635 |
| 18.02.2019 | 2,3943 | 2,3943 | 2,1969 | 2,2401 |
| 19.02.2019 | 2,2462 | 2,345 | 2,2092 | 2,3265 |
| 20.02.2019 | 2,3388 | 2,4067 | 2,3018 | 2,3697 |
| 21.02.2019 | 2,4067 | 2,4314 | 2,3265 | 2,3326 |
| 24.02.2019 | 2,2956 | 2,3511 | 2,2586 | 2,2771 |
| 25.02.2019 | 2,2771 | 2,3018 | 2,2154 | 2,2277 |
| 26.02.2019 | 2,2339 | 2,2524 | 2,092 | 2,1845 |
| 27.02.2019 | 2,1845 | 2,5301 | 2,0981 | 2,2894 |
| 28.02.2019 | 2,3388 | 2,3943 | 2,2524 | 2,2894 |
| 03.03.2019 | 2,3018 | 2,382 | 2,2524 | 2,3265 |
| 04.03.2019 | 2,3265 | 2,3758 | 2,2833 | 2,2956 |
| 05.03.2019 | 2,3141 | 2,3326 | 2,2833 | 2,3018 |
| 06.03.2019 | 2,3141 | 2,4314 | 2,2524 | 2,3203 |
| 07.03.2019 | 2,3203 | 2,345 | 2,2586 | 2,2709 |
| 10.03.2019 | 2,3141 | 2,3882 | 2,2709 | 2,2956 |
| 11.03.2019 | 2,4067 | 2,635 | 2,3079 | 2,4067 |
| 12.03.2019 | 2,4129 | 2,4992 | 2,3388 | 2,3635 |
| 13.03.2019 | 2,3697 | 2,4437 | 2,3141 | 2,3635 |
| 14.03.2019 | 2,3697 | 2,4005 | 2,3573 | 2,3635 |
| 17.03.2019 | 2,382 | 2,382 | 2,3203 | 2,3265 |
| 18.03.2019 | 2,3265 | 2,3511 | 2,3018 | 2,3265 |
| 19.03.2019 | 2,3265 | 2,3635 | 2,2956 | 2,3018 |
| 20.03.2019 | 2,3018 | 2,3079 | 2,2709 | 2,2771 |
| 21.03.2019 | 2,2956 | 2,3018 | 2,0796 | 2,1537 |
| 24.03.2019 | 2,1598 | 2,2524 | 2,0056 | 2,1598 |
| 25.03.2019 | 2,2216 | 2,2216 | 2,1166 | 2,1413 |
| 26.03.2019 | 2,166 | 2,1907 | 1,9685 | 2,0056 |
| 27.03.2019 | 2,0179 | 2,0734 | 1,913 | 1,9685 |
| 28.03.2019 | 2,0056 | 2,1598 | 1,9871 | 2,1105 |
| 31.03.2019 | 2,2216 | 2,5301 | 2,129 | 2,5301 |
| 01.04.2019 | 2,6659 | 3,0361 | 2,6288 | 2,8448 |
| 02.04.2019 | 2,8695 | 3,2398 | 2,6659 | 3,0793 |
| 03.04.2019 | 3,1163 | 3,3076 | 3,0053 | 3,1534 |
| 04.04.2019 | 3,1781 | 3,2398 | 2,9929 | 3,1163 |
| 07.04.2019 | 3,0917 | 3,2151 | 3,0423 | 3,0731 |
| 08.04.2019 | 3,104 | 3,1657 | 2,9929 | 3,067 |
| 09.04.2019 | 3,141 | 3,394 | 2,8942 | 3,0299 |
| 10.04.2019 | 3,0423 | 3,0855 | 2,7955 | 2,814 |
| 11.04.2019 | 2,8078 | 2,8386 | 2,5486 | 2,6473 |
| 14.04.2019 | 2,6535 | 2,7584 | 2,6165 | 2,6288 |
| 15.04.2019 | 2,6288 | 2,6782 | 2,561 | 2,5918 |
| 16.04.2019 | 2,5918 | 2,925 | 2,5733 | 2,888 |
| 17.04.2019 | 2,9991 | 3,2027 | 2,8448 | 3,2027 |
| 18.04.2019 | 3,2212 | 3,7088 | 3,104 | 3,6285 |
| 21.04.2019 | 3,6409 | 4,2024 | 3,6347 | 4,1037 |
| 23.04.2019 | 4,3135 | 4,9244 | 4,2456 | 4,9244 |
| 24.04.2019 | 4,8751 | 4,8874 | 3,9433 | 3,9433 |
| 25.04.2019 | 3,7026 | 4,3382 | 3,3323 | 4,1407 |
| 28.04.2019 | 3,826 | 4,2765 | 3,826 | 4,2765 |
| 29.04.2019 | 4,4122 | 4,4122 | 3,9247 | 3,9247 |
| 01.05.2019 | 3,8877 | 3,8877 | 3,4249 | 3,4249 |
| 02.05.2019 | 3,4866 | 4,0482 | 3,4866 | 4,0111 |
| 05.05.2019 | 4,0111 | 4,0111 | 3,7951 | 3,7951 |
| 06.05.2019 | 3,61 | 3,826 | 3,61 | 3,826 |
| 07.05.2019 | 3,9494 | 3,9494 | 3,6594 | 3,7149 |
| 08.05.2019 | 3,7643 | 3,7643 | 3,4372 | 3,4928 |
| 09.05.2019 | 3,5113 | 3,9494 | 3,5113 | 3,9494 |
| 12.05.2019 | 3,9124 | 3,9124 | 3,6409 | 3,826 |
| 13.05.2019 | 3,9618 | 4,1469 | 3,8383 | 3,9124 |
| 14.05.2019 | 3,9124 | 3,9247 | 3,6162 | 3,6779 |
| 15.05.2019 | 3,61 | 3,752 | 3,3755 | 3,5236 |
| 16.05.2019 | 3,5175 | 3,826 | 3,1657 | 3,5915 |
| 19.05.2019 | 3,6038 | 3,6409 | 3,4187 | 3,5113 |
| 20.05.2019 | 3,4866 | 3,5298 | 3,3447 | 3,394 |
| 21.05.2019 | 3,394 | 3,5298 | 3,2336 | 3,2459 |
| 22.05.2019 | 3,2459 | 3,4311 | 3,1534 | 3,2706 |
| 23.05.2019 | 3,3076 | 3,3447 | 3,2274 | 3,2706 |
| 26.05.2019 | 3,2891 | 3,2891 | 3,0299 | 3,0485 |
| 27.05.2019 | 3,0855 | 3,1595 | 2,9436 | 2,9621 |
| 28.05.2019 | 3,0053 | 3,0053 | 2,7955 | 2,8016 |
| 29.05.2019 | 2,7893 | 2,9744 | 2,7152 | 2,9065 |
| 30.05.2019 | 2,8942 | 2,9929 | 2,851 | 2,8942 |
| 02.06.2019 | 2,8942 | 2,8942 | 2,7769 | 2,8386 |
| 06.06.2019 | 2,8386 | 2,9127 | 2,8016 | 2,8572 |
| 09.06.2019 | 2,8572 | 3,4249 | 2,8263 | 3,394 |
| 10.06.2019 | 3,2768 | 3,8075 | 3,2706 | 3,5175 |
| 11.06.2019 | 3,6162 | 3,7396 | 3,3508 | 3,3694 |
| 12.06.2019 | 3,3694 | 3,5051 | 3,2089 | 3,2583 |
| 13.06.2019 | 3,283 | 3,3015 | 3,1287 | 3,1842 |
| 16.06.2019 | 3,2027 | 3,4187 | 3,1287 | 3,3262 |
| 17.06.2019 | 3,3323 | 3,394 | 3,2706 | 3,3138 |
| 18.06.2019 | 3,3262 | 3,3323 | 3,2274 | 3,2398 |
| 19.06.2019 | 3,2398 | 3,3632 | 3,2089 | 3,2644 |
| 20.06.2019 | 3,283 | 3,3262 | 3,2459 | 3,3015 |
| 23.06.2019 | 3,3447 | 3,6409 | 3,3447 | 3,5051 |
| 24.06.2019 | 3,6162 | 3,6224 | 3,3632 | 3,4064 |
| 25.06.2019 | 3,4557 | 3,4557 | 3,3262 | 3,3447 |
| 26.06.2019 | 3,3447 | 3,3755 | 3,283 | 3,3138 |
| 27.06.2019 | 3,3508 | 3,4434 | 3,2953 | 3,3447 |
| 30.06.2019 | 3,3755 | 3,4187 | 3,2706 | 3,3385 |
| 01.07.2019 | 3,3447 | 3,3817 | 3,2644 | 3,283 |
| 02.07.2019 | 3,2706 | 3,3385 | 3,2336 | 3,2706 |
| 03.07.2019 | 3,2706 | 3,283 | 3,2151 | 3,2274 |
| 04.07.2019 | 3,2151 | 3,3323 | 3,1842 | 3,2459 |
| 07.07.2019 | 3,2459 | 3,2583 | 3,1472 | 3,1842 |
| 08.07.2019 | 3,1842 | 3,2089 | 3,0299 | 3,0423 |
| 09.07.2019 | 3,0361 | 3,1595 | 2,9806 | 3,141 |
| 10.07.2019 | 3,2089 | 3,2274 | 3,0731 | 3,1163 |
| 11.07.2019 | 3,0917 | 3,1534 | 2,9929 | 3,0176 |
| 15.07.2019 | 3,0176 | 3,141 | 2,9991 | 3,141 |
| 16.07.2019 | 3,1595 | 3,2151 | 3,1163 | 3,1534 |
| 17.07.2019 | 3,1595 | 3,1781 | 2,9497 | 3,0793 |
| 18.07.2019 | 3,0855 | 3,1102 | 3,0608 | 3,0793 |
| 21.07.2019 | 3,0793 | 3,104 | 3,0238 | 3,0299 |
| 22.07.2019 | 3,0299 | 3,0731 | 2,9744 | 3,0114 |
| 23.07.2019 | 3,0361 | 3,0361 | 2,9621 | 2,9621 |
| 24.07.2019 | 2,9744 | 2,9806 | 2,8695 | 2,9065 |
| 25.07.2019 | 2,925 | 3,0793 | 2,8818 | 3,0114 |
| 28.07.2019 | 3,0176 | 3,2274 | 2,9621 | 3,1102 |
| 29.07.2019 | 3,141 | 3,1595 | 3,0423 | 3,0917 |
| 30.07.2019 | 3,0978 | 3,0978 | 3,0176 | 3,0238 |
| 31.07.2019 | 3,0361 | 3,0361 | 2,9436 | 2,9806 |
| 01.08.2019 | 2,9744 | 3,0855 | 2,9497 | 2,9868 |
| 04.08.2019 | 2,9868 | 3,1163 | 2,9621 | 3,0423 |
| 05.08.2019 | 3,0238 | 3,0485 | 2,9929 | 3,0361 |
| 06.08.2019 | 3,0053 | 3,0855 | 2,9189 | 2,9621 |
| 07.08.2019 | 2,9559 | 3,0114 | 2,8818 | 3,0114 |
| 08.08.2019 | 2,9621 | 3,0238 | 2,9436 | 2,9806 |
| 14.08.2019 | 2,851 | 2,9991 | 2,851 | 2,9436 |
| 15.08.2019 | 2,9868 | 2,9868 | 2,9004 | 2,9189 |
| 18.08.2019 | 2,9312 | 2,9374 | 2,8572 | 2,8572 |
| 19.08.2019 | 2,8386 | 2,8818 | 2,8016 | 2,814 |
| 20.08.2019 | 2,7646 | 2,8386 | 2,7152 | 2,7276 |
| 21.08.2019 | 2,7461 | 3,1781 | 2,6659 | 2,8386 |
| 22.08.2019 | 2,8448 | 2,9744 | 2,7523 | 2,7893 |
| 25.08.2019 | 2,7955 | 2,8572 | 2,7646 | 2,7831 |
| 26.08.2019 | 2,7893 | 2,8016 | 2,7399 | 2,7523 |
| 27.08.2019 | 2,7708 | 2,7769 | 2,7152 | 2,7769 |
| 28.08.2019 | 2,7769 | 2,8263 | 2,7708 | 2,7955 |
| 01.09.2019 | 2,8078 | 3,0731 | 2,7831 | 2,9004 |
| 02.09.2019 | 2,8572 | 2,9065 | 2,8448 | 2,8572 |
| 03.09.2019 | 2,851 | 2,8942 | 2,8448 | 2,8695 |
| 04.09.2019 | 2,8633 | 2,8942 | 2,851 | 2,8633 |
| 05.09.2019 | 2,8818 | 2,9929 | 2,8572 | 2,888 |
| 08.09.2019 | 2,9374 | 3,141 | 2,9312 | 3,0423 |
| 09.09.2019 | 3,0917 | 3,0978 | 2,9621 | 3,0114 |
| 10.09.2019 | 2,9991 | 3,0793 | 2,9682 | 3,0238 |
| 11.09.2019 | 3,0361 | 3,4496 | 3,0361 | 3,2521 |
| 12.09.2019 | 3,3015 | 3,4002 | 3,2151 | 3,2768 |
| 15.09.2019 | 3,2706 | 3,2706 | 3,1472 | 3,1781 |
| 16.09.2019 | 3,1904 | 3,2027 | 3,1225 | 3,1472 |
| 17.09.2019 | 3,1472 | 3,3076 | 3,1287 | 3,2151 |
| 18.09.2019 | 3,2151 | 3,2459 | 3,1534 | 3,1904 |
| 19.09.2019 | 3,2089 | 3,2706 | 3,1657 | 3,2027 |
| 22.09.2019 | 3,2027 | 3,2521 | 3,1904 | 3,2089 |
| 23.09.2019 | 3,2089 | 3,3632 | 3,2027 | 3,2768 |
| 24.09.2019 | 3,2089 | 3,32 | 3,1842 | 3,2398 |
| 25.09.2019 | 3,4557 | 3,863 | 3,3015 | 3,8507 |
| 26.09.2019 | 4,005 | 4,1777 | 3,7581 | 3,789 |
| 29.09.2019 | 3,8569 | 4,0667 | 3,6285 | 3,9124 |
| 30.09.2019 | 3,9556 | 4,0482 | 3,8383 | 3,8815 |
| 01.10.2019 | 3,8939 | 3,9186 | 3,826 | 3,8507 |
| 02.10.2019 | 3,6841 | 3,9124 | 3,5607 | 3,7149 |
| 03.10.2019 | 3,7273 | 3,7828 | 3,6409 | 3,7149 |
| 06.10.2019 | 3,7951 | 3,8877 | 3,7026 | 3,7273 |
| 07.10.2019 | 3,7026 | 3,7026 | 3,4619 | 3,5607 |
| 08.10.2019 | 3,5977 | 3,5977 | 3,2891 | 3,3138 |
| 09.10.2019 | 3,3076 | 3,3879 | 2,9806 | 3,3879 |
| 10.10.2019 | 3,4064 | 3,4557 | 3,2274 | 3,3323 |
| 13.10.2019 | 3,3323 | 3,3323 | 3,0793 | 3,0917 |
| 14.10.2019 | 3,1472 | 3,394 | 3,141 | 3,2398 |
| 15.10.2019 | 3,2398 | 3,3323 | 3,1472 | 3,2768 |
| 16.10.2019 | 3,2706 | 3,3015 | 3,1595 | 3,2644 |
| 17.10.2019 | 3,3323 | 3,5298 | 3,3015 | 3,4619 |
| 20.10.2019 | 3,5113 | 3,61 | 3,4557 | 3,5113 |
| 21.10.2019 | 3,5113 | 3,5298 | 3,4249 | 3,4311 |
| 22.10.2019 | 3,4434 | 3,4866 | 3,4434 | 3,4743 |
| 23.10.2019 | 3,4928 | 3,4989 | 3,394 | 3,4496 |
| 24.10.2019 | 3,4557 | 3,4557 | 3,4002 | 3,4125 |
| 27.10.2019 | 3,4372 | 3,4372 | 3,2089 | 3,3817 |
| 29.10.2019 | 3,3755 | 3,3817 | 3,2644 | 3,2953 |
| 30.10.2019 | 3,3262 | 3,6409 | 3,2706 | 3,4125 |
| 31.10.2019 | 3,4496 | 3,7581 | 3,4372 | 3,647 |
| 03.11.2019 | 3,6594 | 3,6594 | 3,5175 | 3,5236 |
| 04.11.2019 | 3,3632 | 3,3632 | 3,3385 | 3,3385 |
| 05.11.2019 | 3,3262 | 3,3262 | 3,0855 | 3,2768 |
| 06.11.2019 | 3,2768 | 3,4125 | 3,2768 | 3,3447 |
| 07.11.2019 | 3,3447 | 3,3447 | 3,2459 | 3,3015 |
| 10.11.2019 | 3,2089 | 3,2089 | 3,1966 | 3,1966 |
| 11.11.2019 | 3,1657 | 3,2768 | 3,1657 | 3,2768 |
| 12.11.2019 | 3,2706 | 3,2706 | 3,2212 | 3,2212 |
| 13.11.2019 | 3,2212 | 3,2212 | 3,1904 | 3,1904 |
| 14.11.2019 | 3,1719 | 3,2089 | 3,1719 | 3,2089 |
| 17.11.2019 | 3,5298 | 3,5298 | 3,3323 | 3,357 |
| 18.11.2019 | 3,394 | 3,394 | 3,2644 | 3,2644 |
| 19.11.2019 | 3,2644 | 3,2644 | 3,2398 | 3,2459 |
| 20.11.2019 | 3,3632 | 3,3632 | 3,1781 | 3,1781 |
| 21.11.2019 | 3,1595 | 3,1595 | 3,067 | 3,0917 |
| 24.11.2019 | 3,0978 | 3,0978 | 3,0485 | 3,0485 |
| 25.11.2019 | 3,0485 | 3,0485 | 2,9929 | 3,0053 |
| 26.11.2019 | 3,0238 | 3,0238 | 2,9497 | 2,9497 |
| 27.11.2019 | 2,9621 | 2,9621 | 2,9004 | 2,9065 |
| 28.11.2019 | 2,9497 | 2,9497 | 2,9497 | 2,9497 |
| 01.12.2019 | 2,9497 | 2,9497 | 2,8818 | 2,9004 |
| 02.12.2019 | 2,888 | 2,888 | 2,8325 | 2,8325 |
| 03.12.2019 | 2,5918 | 2,9004 | 2,5918 | 2,9004 |
| 04.12.2019 | 2,8942 | 2,8942 | 2,8016 | 2,814 |
| 05.12.2019 | 2,8078 | 2,8078 | 2,7769 | 2,7769 |
| 08.12.2019 | 2,814 | 2,814 | 2,8016 | 2,8016 |
| 09.12.2019 | 2,7893 | 2,7893 | 2,7399 | 2,7399 |
| 10.12.2019 | 2,7708 | 2,7708 | 2,7091 | 2,7152 |
| 11.12.2019 | 2,7152 | 2,7152 | 2,7091 | 2,7091 |
| 12.12.2019 | 2,6844 | 2,6844 | 2,672 | 2,672 |
| 15.12.2019 | 2,6535 | 2,6535 | 2,6042 | 2,6042 |
| 16.12.2019 | 2,6042 | 2,6844 | 2,6042 | 2,6844 |
| 17.12.2019 | 2,7029 | 2,7955 | 2,7029 | 2,7955 |
| 18.12.2019 | 3,0423 | 3,0423 | 2,7276 | 2,7831 |
| 19.12.2019 | 2,7831 | 2,7893 | 2,7831 | 2,7893 |
| 22.12.2019 | 2,7214 | 2,7523 | 2,7214 | 2,7399 |
| 23.12.2019 | 2,7399 | 2,7399 | 2,7276 | 2,7276 |
| 24.12.2019 | 2,7276 | 2,7276 | 2,7091 | 2,7152 |
| 25.12.2019 | 2,7152 | 2,7152 | 2,6844 | 2,6844 |
| 26.12.2019 | 2,6905 | 2,6905 | 2,6659 | 2,6782 |
| 29.12.2019 | 2,6659 | 2,6659 | 2,635 | 2,6412 |
| 30.12.2019 | 2,6412 | 2,6412 | 2,6165 | 2,6165 |