Isiklar Enerji ve Yapi Holding A.S. (IST:IEYHO)
Turkey · Delayed Price · Currency is TRY 14.43
-0.02 (-0.14%)
Last updated: Sep 3, 2025, 10:37 AM GMT+3
IST:IEYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.60 | 14.70 | 13.29 | 13.60 | - | -5.88% | 33,893,941 |
| Sep 2, 2025 | 14.36 | 15.13 | 13.93 | 14.45 | - | 1.05% | 54,254,050 |
| Sep 1, 2025 | 14.50 | 14.65 | 14.25 | 14.30 | - | -0.35% | 12,889,032 |
| Aug 29, 2025 | 15.20 | 15.40 | 14.35 | 14.35 | - | -5.53% | 21,690,439 |
| Aug 28, 2025 | 14.50 | 15.48 | 14.50 | 15.19 | - | 6.00% | 32,716,255 |
| Aug 27, 2025 | 15.84 | 15.84 | 14.25 | 14.33 | - | -8.61% | 22,122,050 |
| Aug 26, 2025 | 16.30 | 16.49 | 15.49 | 15.68 | - | -3.03% | 22,692,633 |
| Aug 25, 2025 | 16.05 | 16.85 | 15.94 | 16.17 | - | 1.89% | 38,747,765 |
| Aug 22, 2025 | 15.72 | 16.36 | 15.61 | 15.87 | - | 1.54% | 49,554,747 |
| Aug 21, 2025 | 16.35 | 16.75 | 15.60 | 15.63 | - | -4.05% | 35,299,910 |
| Aug 20, 2025 | 16.60 | 16.92 | 15.80 | 16.29 | - | -1.93% | 56,433,882 |
| Aug 19, 2025 | 15.20 | 16.61 | 15.20 | 16.61 | - | 10.00% | 42,516,945 |
| Aug 18, 2025 | 14.66 | 15.45 | 14.39 | 15.10 | - | 3.00% | 43,789,299 |
| Aug 15, 2025 | 16.46 | 16.68 | 14.34 | 14.66 | - | -6.21% | 76,360,043 |
| Aug 14, 2025 | 14.32 | 15.63 | 14.10 | 15.63 | - | 9.99% | 56,791,117 |
| Aug 13, 2025 | 13.45 | 14.55 | 13.38 | 14.21 | - | 6.04% | 49,813,512 |
| Aug 12, 2025 | 13.38 | 13.65 | 13.30 | 13.40 | - | 0.83% | 21,769,656 |
| Aug 11, 2025 | 12.90 | 13.63 | 12.79 | 13.29 | - | 3.75% | 56,671,119 |
| Aug 8, 2025 | 12.93 | 13.07 | 12.74 | 12.81 | - | -0.62% | 24,130,630 |
| Aug 7, 2025 | 13.01 | 13.08 | 12.81 | 12.89 | - | -0.69% | 15,037,854 |
| Aug 6, 2025 | 13.13 | 13.14 | 12.84 | 12.98 | - | -0.92% | 14,919,203 |
| Aug 5, 2025 | 13.10 | 13.25 | 13.03 | 13.10 | - | - | 16,452,689 |
| Aug 4, 2025 | 13.02 | 13.24 | 12.76 | 13.10 | - | 1.24% | 20,582,188 |
| Aug 1, 2025 | 12.84 | 13.28 | 12.73 | 12.94 | - | 0.86% | 23,091,349 |
| Jul 31, 2025 | 12.12 | 13.05 | 12.12 | 12.83 | - | 7.01% | 39,533,969 |
| Jul 30, 2025 | 12.18 | 12.40 | 11.42 | 11.99 | - | -1.96% | 31,050,431 |
| Jul 29, 2025 | 12.62 | 12.76 | 12.23 | 12.23 | - | -2.70% | 17,154,028 |
| Jul 28, 2025 | 12.80 | 12.94 | 12.49 | 12.57 | - | -1.57% | 18,793,507 |
| Jul 25, 2025 | 13.05 | 13.09 | 12.57 | 12.77 | - | -1.69% | 14,264,558 |
| Jul 24, 2025 | 12.95 | 13.28 | 12.93 | 12.99 | - | 0.70% | 15,381,639 |
| Jul 23, 2025 | 14.00 | 14.20 | 12.59 | 12.90 | - | -7.66% | 36,980,847 |
| Jul 22, 2025 | 13.30 | 14.32 | 13.04 | 13.97 | - | 5.04% | 43,480,889 |
| Jul 21, 2025 | 13.20 | 13.54 | 13.17 | 13.30 | - | 0.99% | 21,705,953 |
| Jul 18, 2025 | 13.61 | 13.63 | 13.16 | 13.17 | - | -2.95% | 19,306,895 |
| Jul 17, 2025 | 14.06 | 14.16 | 13.44 | 13.57 | - | -3.07% | 36,590,041 |
| Jul 16, 2025 | 14.20 | 14.69 | 13.99 | 14.00 | - | -1.20% | 32,389,116 |
| Jul 14, 2025 | 14.27 | 14.34 | 14.04 | 14.17 | - | -0.35% | 20,655,008 |
| Jul 11, 2025 | 14.31 | 14.52 | 14.22 | 14.22 | - | -0.14% | 19,124,335 |
| Jul 10, 2025 | 14.30 | 14.85 | 14.22 | 14.24 | - | 0.14% | 28,912,614 |
| Jul 9, 2025 | 14.40 | 14.52 | 14.17 | 14.22 | - | -0.56% | 19,501,893 |
| Jul 8, 2025 | 14.58 | 14.88 | 14.21 | 14.30 | - | -1.38% | 29,136,923 |
| Jul 7, 2025 | 14.20 | 14.75 | 14.10 | 14.50 | - | 1.61% | 40,675,602 |
| Jul 4, 2025 | 14.05 | 15.32 | 13.84 | 14.27 | - | 2.44% | 88,719,336 |
| Jul 3, 2025 | 13.75 | 14.09 | 13.58 | 13.93 | - | 3.19% | 30,374,238 |
| Jul 2, 2025 | 13.92 | 14.11 | 13.48 | 13.50 | - | -2.60% | 19,853,784 |
| Jul 1, 2025 | 14.36 | 14.38 | 13.83 | 13.86 | - | -1.00% | 19,691,127 |
| Jun 30, 2025 | 13.90 | 14.48 | 13.70 | 14.00 | - | 1.82% | 26,447,477 |
| Jun 27, 2025 | 13.70 | 14.15 | 13.54 | 13.75 | - | 1.10% | 17,376,808 |
| Jun 26, 2025 | 14.03 | 14.20 | 13.60 | 13.60 | - | -2.44% | 14,233,948 |
| Jun 25, 2025 | 13.59 | 14.27 | 13.54 | 13.94 | - | 2.58% | 24,331,709 |