Isiklar Enerji ve Yapi Holding A.S. (IST:IEYHO)
Turkey · Delayed Price · Currency is TRY 30.50
-0.26 (-0.85%)
At close: Oct 3, 2025
IST:IEYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.00 | 36.18 | 32.70 | 35.56 | 35.56 | 8.09% | 49,684,330 |
| Oct 7, 2025 | 30.58 | 33.50 | 30.42 | 32.90 | 32.90 | 7.03% | 60,113,050 |
| Oct 6, 2025 | 30.50 | 30.80 | 29.10 | 30.74 | 30.74 | 0.79% | 28,762,910 |
| Oct 3, 2025 | 30.76 | 31.00 | 29.62 | 30.50 | 30.50 | -0.85% | 28,011,960 |
| Oct 2, 2025 | 30.30 | 31.54 | 29.00 | 30.76 | 30.76 | -0.65% | 42,006,590 |
| Oct 1, 2025 | 29.58 | 31.08 | 29.00 | 30.96 | 30.96 | 4.59% | 32,404,950 |
| Sep 30, 2025 | 29.98 | 29.98 | 28.92 | 29.60 | 29.60 | 2.07% | 20,834,930 |
| Sep 29, 2025 | 29.10 | 29.54 | 28.12 | 29.00 | 29.00 | 1.47% | 30,960,420 |
| Sep 26, 2025 | 27.50 | 28.64 | 27.00 | 28.58 | 28.58 | 2.29% | 45,706,360 |
| Sep 25, 2025 | 27.24 | 28.58 | 26.52 | 27.94 | 27.94 | 2.57% | 36,658,750 |
| Sep 24, 2025 | 25.88 | 27.60 | 25.82 | 27.24 | 27.24 | 5.17% | 48,436,470 |
| Sep 23, 2025 | 24.92 | 26.28 | 24.52 | 25.90 | 25.90 | 3.93% | 49,586,320 |
| Sep 22, 2025 | 21.02 | 25.20 | 21.02 | 24.92 | 24.92 | 6.77% | 125,671,800 |
| Sep 19, 2025 | 21.50 | 23.34 | 21.10 | 23.34 | 23.34 | 9.99% | 106,903,900 |
| Sep 18, 2025 | 19.20 | 21.22 | 19.15 | 21.22 | 21.22 | 9.95% | 105,624,400 |
| Sep 17, 2025 | 17.90 | 19.30 | 17.20 | 19.30 | 19.30 | 8.98% | 102,228,800 |
| Sep 16, 2025 | 16.10 | 17.71 | 15.65 | 17.71 | 17.71 | 10.00% | 60,629,650 |
| Sep 15, 2025 | 15.01 | 16.27 | 14.83 | 16.10 | 16.10 | 7.12% | 38,786,140 |
| Sep 12, 2025 | 14.95 | 15.24 | 14.63 | 15.03 | 15.03 | 1.01% | 35,725,400 |
| Sep 11, 2025 | 14.50 | 15.55 | 14.46 | 14.88 | 14.88 | 3.12% | 40,426,840 |
| Sep 10, 2025 | 14.00 | 14.46 | 13.79 | 14.43 | 14.43 | 3.59% | 23,472,510 |
| Sep 9, 2025 | 13.66 | 14.03 | 13.40 | 13.93 | 13.93 | 2.50% | 22,800,300 |
| Sep 8, 2025 | 12.98 | 13.80 | 12.60 | 13.59 | 13.59 | 1.87% | 22,760,210 |
| Sep 5, 2025 | 13.82 | 14.02 | 13.13 | 13.34 | 13.34 | -2.98% | 25,096,060 |
| Sep 4, 2025 | 13.62 | 13.97 | 13.40 | 13.75 | 13.75 | 1.10% | 24,358,830 |
| Sep 3, 2025 | 14.60 | 14.70 | 13.29 | 13.60 | 13.60 | -5.88% | 33,893,940 |
| Sep 2, 2025 | 14.36 | 15.13 | 13.93 | 14.45 | 14.45 | 1.05% | 54,254,050 |
| Sep 1, 2025 | 14.50 | 14.65 | 14.25 | 14.30 | 14.30 | -0.35% | 12,889,030 |
| Aug 29, 2025 | 15.20 | 15.40 | 14.35 | 14.35 | 14.35 | -5.53% | 21,690,430 |
| Aug 28, 2025 | 14.50 | 15.48 | 14.50 | 15.19 | 15.19 | 6.00% | 32,716,250 |
| Aug 27, 2025 | 15.84 | 15.84 | 14.25 | 14.33 | 14.33 | -8.61% | 22,122,050 |
| Aug 26, 2025 | 16.30 | 16.49 | 15.49 | 15.68 | 15.68 | -3.03% | 22,692,630 |
| Aug 25, 2025 | 16.05 | 16.85 | 15.94 | 16.17 | 16.17 | 1.89% | 38,747,760 |
| Aug 22, 2025 | 15.72 | 16.36 | 15.61 | 15.87 | 15.87 | 1.54% | 49,554,740 |
| Aug 21, 2025 | 16.35 | 16.75 | 15.60 | 15.63 | 15.63 | -4.05% | 35,299,910 |
| Aug 20, 2025 | 16.60 | 16.92 | 15.80 | 16.29 | 16.29 | -1.93% | 56,433,880 |
| Aug 19, 2025 | 15.20 | 16.61 | 15.20 | 16.61 | 16.61 | 10.00% | 42,516,940 |
| Aug 18, 2025 | 14.66 | 15.45 | 14.39 | 15.10 | 15.10 | 3.00% | 43,789,290 |
| Aug 15, 2025 | 16.46 | 16.68 | 14.34 | 14.66 | 14.66 | -6.21% | 76,360,040 |
| Aug 14, 2025 | 14.32 | 15.63 | 14.10 | 15.63 | 15.63 | 9.99% | 56,791,110 |
| Aug 13, 2025 | 13.45 | 14.55 | 13.38 | 14.21 | 14.21 | 6.04% | 49,813,510 |
| Aug 12, 2025 | 13.38 | 13.65 | 13.30 | 13.40 | 13.40 | 0.83% | 21,769,650 |
| Aug 11, 2025 | 12.90 | 13.63 | 12.79 | 13.29 | 13.29 | 3.75% | 56,671,110 |
| Aug 8, 2025 | 12.93 | 13.07 | 12.74 | 12.81 | 12.81 | -0.62% | 24,130,630 |
| Aug 7, 2025 | 13.01 | 13.08 | 12.81 | 12.89 | 12.89 | -0.69% | 15,037,850 |
| Aug 6, 2025 | 13.13 | 13.14 | 12.84 | 12.98 | 12.98 | -0.92% | 14,919,200 |
| Aug 5, 2025 | 13.10 | 13.25 | 13.03 | 13.10 | 13.10 | - | 16,452,680 |
| Aug 4, 2025 | 13.02 | 13.24 | 12.76 | 13.10 | 13.10 | 1.24% | 20,582,180 |
| Aug 1, 2025 | 12.84 | 13.28 | 12.73 | 12.94 | 12.94 | 0.86% | 23,091,340 |
| Jul 31, 2025 | 12.12 | 13.05 | 12.12 | 12.83 | 12.83 | 7.01% | 39,533,960 |