Isiklar Enerji ve Yapi Holding A.S. (IST:IEYHO)
Turkey · Delayed Price · Currency is TRY 192.10
+1.60 (0.84%)
Aug 26, 2026, 5:05 PM GMT+3
IST:IEYHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 166.00 | 167.00 | 165.30 | 165.50 | 165.50 | -0.24% | 3,369,493 |
| Jul 28, 2026 | 164.50 | 166.50 | 163.80 | 165.90 | 165.90 | 1.53% | 3,927,168 |
| Jul 27, 2026 | 164.30 | 165.00 | 163.00 | 163.40 | 163.40 | -0.49% | 3,529,679 |
| Jul 24, 2026 | 160.60 | 166.40 | 160.60 | 164.20 | 164.20 | 2.31% | 12,721,720 |
| Jul 23, 2026 | 161.00 | 162.80 | 159.50 | 160.50 | 160.50 | -0.31% | 7,157,484 |
| Jul 22, 2026 | 161.00 | 162.90 | 158.60 | 161.00 | 161.00 | - | 17,234,569 |
| Jul 21, 2026 | 162.50 | 163.30 | 159.90 | 161.00 | 161.00 | -0.31% | 8,647,272 |
| Jul 20, 2026 | 157.80 | 163.30 | 156.00 | 161.50 | 161.50 | 2.47% | 14,552,163 |
| Jul 17, 2026 | 161.00 | 161.40 | 157.20 | 157.60 | 157.60 | -1.50% | 14,019,856 |
| Jul 16, 2026 | 160.50 | 161.90 | 158.90 | 160.00 | 160.00 | 0.31% | 14,393,117 |
| Jul 14, 2026 | 160.00 | 161.70 | 159.00 | 159.50 | 159.50 | - | 15,652,812 |
| Jul 13, 2026 | 159.20 | 161.30 | 159.20 | 159.50 | 159.50 | 0.31% | 14,669,043 |
| Jul 10, 2026 | 159.10 | 160.90 | 159.00 | 159.00 | 159.00 | 0.57% | 6,287,397 |
| Jul 9, 2026 | 156.40 | 159.20 | 156.40 | 158.10 | 158.10 | 1.48% | 5,805,092 |
| Jul 8, 2026 | 155.00 | 157.50 | 154.40 | 155.80 | 155.80 | 0.84% | 18,238,947 |
| Jul 7, 2026 | 154.40 | 156.70 | 154.40 | 154.50 | 154.50 | 0.65% | 5,052,685 |
| Jul 6, 2026 | 152.50 | 155.70 | 152.50 | 153.50 | 153.50 | 0.99% | 3,608,330 |
| Jul 3, 2026 | 154.90 | 155.50 | 150.10 | 152.00 | 152.00 | -1.30% | 10,573,102 |
| Jul 2, 2026 | 147.60 | 158.30 | 144.40 | 154.00 | 154.00 | 3.36% | 10,284,326 |
| Jul 1, 2026 | 153.40 | 157.50 | 147.30 | 149.00 | 149.00 | -1.97% | 15,316,863 |
| Jun 30, 2026 | 145.60 | 155.00 | 144.80 | 152.00 | 152.00 | 4.11% | 16,830,933 |
| Jun 29, 2026 | 142.20 | 146.80 | 142.00 | 146.00 | 146.00 | 2.89% | 5,862,050 |
| Jun 26, 2026 | 142.50 | 145.30 | 141.30 | 141.90 | 141.90 | -0.21% | 4,896,236 |
| Jun 25, 2026 | 139.30 | 142.20 | 139.00 | 142.20 | 142.20 | 2.30% | 5,169,998 |
| Jun 24, 2026 | 138.10 | 141.40 | 137.20 | 139.00 | 139.00 | 0.65% | 6,685,860 |
| Jun 23, 2026 | 137.00 | 139.40 | 134.40 | 138.10 | 138.10 | 1.69% | 6,578,485 |
| Jun 22, 2026 | 129.70 | 140.90 | 129.70 | 135.80 | 135.80 | 3.74% | 8,679,189 |
| Jun 19, 2026 | 130.00 | 132.70 | 129.60 | 130.90 | 130.90 | 0.85% | 6,945,399 |
| Jun 18, 2026 | 129.00 | 131.60 | 129.00 | 129.80 | 129.80 | 0.78% | 1,434,072 |
| Jun 17, 2026 | 127.00 | 130.10 | 126.70 | 128.80 | 128.80 | 1.42% | 4,868,102 |
| Jun 16, 2026 | 126.30 | 128.40 | 125.60 | 127.00 | 127.00 | 0.55% | 2,532,747 |