Isiklar Enerji ve Yapi Holding A.S. (IST:IEYHO)
Turkey · Delayed Price · Currency is TRY 42.84
-4.74 (-9.96%)
Oct 7, 2026, 5:50 PM GMT+3
IST:IEYHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -9.96% | 13,068 |
| Oct 6, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -9.97% | 8,460 |
| Oct 5, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -9.97% | 7,733 |
| Oct 2, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -9.97% | 7,235 |
| Oct 1, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -9.94% | 2,999 |
| Sep 30, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -9.95% | 150,611 |
| Sep 29, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -9.97% | 901 |
| Sep 28, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -9.98% | 498,825 |
| Sep 25, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -9.98% | 3,786 |
| Sep 24, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -9.97% | 1,851 |
| Sep 23, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -9.93% | 1,105 |
| Sep 22, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -10.00% | 2,400 |
| Sep 21, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -9.96% | 4,607 |
| Sep 18, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -9.98% | 271,918 |
| Sep 17, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -10.00% | 34,585 |
| Sep 16, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -10.00% | 29,855 |
| Sep 15, 2026 | 230.90 | 234.90 | 230.00 | 230.00 | 230.00 | 0.22% | 14,868,024 |
| Sep 14, 2026 | 228.00 | 229.90 | 228.00 | 229.50 | 229.50 | 1.10% | 2,276,169 |
| Sep 11, 2026 | 226.70 | 229.80 | 225.30 | 227.00 | 227.00 | 0.67% | 3,819,065 |
| Sep 10, 2026 | 222.90 | 227.00 | 222.90 | 225.50 | 225.50 | 1.67% | 1,686,110 |
| Sep 9, 2026 | 221.00 | 223.00 | 221.00 | 221.80 | 221.80 | 0.86% | 811,768 |
| Sep 8, 2026 | 218.10 | 220.70 | 217.90 | 219.90 | 219.90 | 1.34% | 1,164,320 |
| Sep 7, 2026 | 215.70 | 219.20 | 215.70 | 217.00 | 217.00 | 1.12% | 773,572 |
| Sep 4, 2026 | 213.40 | 215.50 | 213.00 | 214.60 | 214.60 | 0.99% | 1,587,534 |
| Sep 3, 2026 | 211.40 | 213.20 | 211.00 | 212.50 | 212.50 | 0.95% | 879,812 |
| Sep 2, 2026 | 208.50 | 212.10 | 208.40 | 210.50 | 210.50 | 0.96% | 1,025,822 |
| Sep 1, 2026 | 207.80 | 210.00 | 207.00 | 208.50 | 208.50 | 0.43% | 1,293,621 |
| Aug 31, 2026 | 197.70 | 209.20 | 197.50 | 207.60 | 207.60 | 6.19% | 2,671,597 |
| Aug 28, 2026 | 194.90 | 195.50 | 193.80 | 195.50 | 195.50 | 0.77% | 613,547 |
| Aug 27, 2026 | 192.10 | 194.10 | 191.80 | 194.00 | 194.00 | 0.99% | 1,193,968 |
| Aug 26, 2026 | 190.50 | 192.80 | 190.30 | 192.10 | 192.10 | 0.84% | 1,115,156 |
| Aug 25, 2026 | 190.10 | 191.50 | 190.00 | 190.50 | 190.50 | 0.32% | 2,477,820 |
| Aug 24, 2026 | 187.30 | 190.10 | 187.20 | 189.90 | 189.90 | 1.82% | 609,675 |
| Aug 21, 2026 | 188.10 | 188.70 | 186.50 | 186.50 | 186.50 | -0.80% | 1,040,710 |
| Aug 20, 2026 | 183.90 | 189.50 | 183.90 | 188.00 | 188.00 | 2.56% | 1,748,462 |
| Aug 19, 2026 | 183.20 | 183.90 | 183.20 | 183.30 | 183.30 | 0.11% | 285,813 |
| Aug 18, 2026 | 182.50 | 183.80 | 182.50 | 183.10 | 183.10 | 0.66% | 517,421 |
| Aug 17, 2026 | 179.50 | 181.90 | 179.50 | 181.90 | 181.90 | 1.85% | 1,201,816 |
| Aug 14, 2026 | 180.00 | 182.00 | 178.60 | 178.60 | 178.60 | -0.78% | 672,863 |
| Aug 13, 2026 | 178.90 | 180.50 | 178.30 | 180.00 | 180.00 | 0.56% | 897,373 |
| Aug 12, 2026 | 178.80 | 180.00 | 178.50 | 179.00 | 179.00 | 0.11% | 1,831,755 |
| Aug 11, 2026 | 178.70 | 180.90 | 178.70 | 178.80 | 178.80 | 0.28% | 1,123,080 |
| Aug 10, 2026 | 175.00 | 178.80 | 175.00 | 178.30 | 178.30 | 2.35% | 2,628,774 |
| Aug 7, 2026 | 173.20 | 175.40 | 173.20 | 174.20 | 174.20 | 0.99% | 5,596,227 |
| Aug 6, 2026 | 170.00 | 174.30 | 170.00 | 172.50 | 172.50 | 0.88% | 6,712,590 |
| Aug 5, 2026 | 169.00 | 173.00 | 168.00 | 171.00 | 171.00 | 1.54% | 11,228,022 |
| Aug 4, 2026 | 169.50 | 169.80 | 167.90 | 168.40 | 168.40 | -0.65% | 16,503,674 |
| Aug 3, 2026 | 166.70 | 171.10 | 166.40 | 169.50 | 169.50 | 1.19% | 9,563,625 |
| Jul 31, 2026 | 165.00 | 169.00 | 165.00 | 167.50 | 167.50 | 1.95% | 15,843,742 |
| Jul 30, 2026 | 165.50 | 166.30 | 164.30 | 164.30 | 164.30 | -0.73% | 6,195,506 |