Isiklar Enerji ve Yapi Holding A.S. (IST:IEYHO)
Turkey · Delayed Price · Currency is TRY 167.50
+3.20 (1.95%)
At close: Jul 31, 2026
IST:IEYHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 125.70 | 127.20 | 123.00 | 126.30 | 126.30 | 0.64% | 4,480,861 |
| Jun 12, 2026 | 124.00 | 128.40 | 123.40 | 125.50 | 125.50 | 1.29% | 5,715,503 |
| Jun 11, 2026 | 122.80 | 124.30 | 121.10 | 123.90 | 123.90 | 1.23% | 5,186,947 |
| Jun 10, 2026 | 122.00 | 123.90 | 121.70 | 122.40 | 122.40 | 0.49% | 2,623,531 |
| Jun 9, 2026 | 120.00 | 122.60 | 119.80 | 121.80 | 121.80 | 2.53% | 4,529,423 |
| Jun 8, 2026 | 118.70 | 119.80 | 118.50 | 118.80 | 118.80 | 1.37% | 3,512,700 |
| Jun 5, 2026 | 113.60 | 117.40 | 113.60 | 117.20 | 117.20 | 3.72% | 4,732,424 |
| Jun 4, 2026 | 113.80 | 115.30 | 113.00 | 113.00 | 113.00 | -0.70% | 6,631,171 |
| Jun 3, 2026 | 115.50 | 116.10 | 113.70 | 113.80 | 113.80 | -1.47% | 8,187,523 |
| Jun 2, 2026 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.86% | 18,621,990 |
| Jun 1, 2026 | 119.50 | 119.60 | 115.50 | 116.50 | 116.50 | -0.60% | 19,291,760 |
| May 26, 2026 | 116.80 | 118.10 | 116.80 | 117.20 | 117.20 | 1.65% | 8,289,005 |
| May 25, 2026 | 114.80 | 116.80 | 114.30 | 115.30 | 115.30 | 1.50% | 4,100,356 |
| May 22, 2026 | 113.00 | 114.90 | 113.00 | 113.60 | 113.60 | 3.18% | 7,533,091 |
| May 21, 2026 | 107.40 | 111.60 | 107.30 | 110.10 | 110.10 | 3.19% | 5,185,328 |
| May 20, 2026 | 103.20 | 107.80 | 103.10 | 106.70 | 106.70 | 3.49% | 8,540,551 |
| May 18, 2026 | 101.70 | 103.90 | 101.40 | 103.10 | 103.10 | 1.38% | 2,424,470 |