Iz Yatirim Holding A.S. (IST:IZINV)
Turkey · Delayed Price · Currency is TRY 62.25
-0.45 (-0.72%)
Last updated: Feb 27, 2026, 11:52 AM GMT+3
Iz Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 63.50 | 63.80 | 61.90 | 63.00 | - | -0.40% | 65,601 |
| Feb 25, 2026 | 65.45 | 65.75 | 62.20 | 63.25 | 63.25 | -3.36% | 196,674 |
| Feb 24, 2026 | 66.00 | 66.25 | 64.90 | 65.45 | 65.45 | -0.68% | 127,122 |
| Feb 23, 2026 | 65.60 | 66.90 | 65.10 | 65.90 | 65.90 | - | 112,830 |
| Feb 20, 2026 | 64.20 | 66.50 | 64.20 | 65.90 | 65.90 | 1.54% | 137,250 |
| Feb 19, 2026 | 66.60 | 67.80 | 64.75 | 64.90 | 64.90 | -2.55% | 210,610 |
| Feb 18, 2026 | 68.40 | 70.00 | 65.60 | 66.60 | 66.60 | -4.86% | 344,019 |
| Feb 17, 2026 | 69.10 | 71.90 | 68.50 | 70.00 | 70.00 | -0.50% | 292,155 |
| Feb 16, 2026 | 69.90 | 72.15 | 67.50 | 70.35 | 70.35 | 2.85% | 377,113 |
| Feb 13, 2026 | 66.30 | 69.50 | 65.85 | 68.40 | 68.40 | 2.78% | 264,731 |
| Feb 12, 2026 | 66.00 | 67.35 | 65.40 | 66.55 | 66.55 | 0.83% | 179,913 |
| Feb 11, 2026 | 66.10 | 68.15 | 65.15 | 66.00 | 66.00 | -0.15% | 255,920 |
| Feb 10, 2026 | 65.60 | 66.15 | 65.10 | 66.10 | 66.10 | 0.76% | 141,225 |
| Feb 9, 2026 | 64.95 | 66.50 | 64.70 | 65.60 | 65.60 | 1.00% | 169,696 |
| Feb 6, 2026 | 65.20 | 65.90 | 64.05 | 64.95 | 64.95 | -0.69% | 171,067 |
| Feb 5, 2026 | 68.00 | 69.10 | 65.40 | 65.40 | 65.40 | -3.82% | 169,878 |
| Feb 4, 2026 | 65.35 | 70.15 | 64.60 | 68.00 | 68.00 | 3.98% | 201,424 |
| Feb 3, 2026 | 65.60 | 66.50 | 65.20 | 65.40 | 65.40 | -0.15% | 124,210 |
| Feb 2, 2026 | 65.35 | 66.90 | 64.10 | 65.50 | 65.50 | 0.08% | 132,956 |
| Jan 30, 2026 | 65.45 | 65.90 | 65.00 | 65.45 | 65.45 | -1.06% | 128,064 |
| Jan 29, 2026 | 66.30 | 66.90 | 65.05 | 66.15 | 66.15 | -0.23% | 172,056 |
| Jan 28, 2026 | 66.80 | 67.60 | 66.05 | 66.30 | 66.30 | -1.04% | 153,480 |
| Jan 27, 2026 | 66.40 | 68.75 | 66.40 | 67.00 | 67.00 | 0.90% | 176,443 |
| Jan 26, 2026 | 66.35 | 67.25 | 65.10 | 66.40 | 66.40 | 0.08% | 146,349 |
| Jan 23, 2026 | 66.05 | 67.25 | 65.75 | 66.35 | 66.35 | -0.67% | 128,226 |
| Jan 22, 2026 | 65.95 | 67.60 | 65.05 | 66.80 | 66.80 | 1.44% | 120,415 |
| Jan 21, 2026 | 66.25 | 66.35 | 65.00 | 65.85 | 65.85 | -0.60% | 118,151 |
| Jan 20, 2026 | 66.50 | 66.80 | 65.50 | 66.25 | 66.25 | -0.38% | 167,727 |
| Jan 19, 2026 | 65.75 | 68.40 | 65.75 | 66.50 | 66.50 | 1.06% | 161,734 |
| Jan 16, 2026 | 67.40 | 67.45 | 64.05 | 65.80 | 65.80 | -0.90% | 162,690 |
| Jan 15, 2026 | 66.65 | 68.05 | 65.05 | 66.40 | 66.40 | -0.38% | 98,978 |
| Jan 14, 2026 | 68.10 | 69.05 | 66.50 | 66.65 | 66.65 | -3.62% | 162,956 |
| Jan 13, 2026 | 67.00 | 70.50 | 66.10 | 69.15 | 69.15 | 3.36% | 158,729 |
| Jan 12, 2026 | 66.70 | 68.25 | 65.55 | 66.90 | 66.90 | 1.06% | 177,951 |
| Jan 9, 2026 | 66.00 | 67.70 | 65.55 | 66.20 | 66.20 | 0.99% | 159,908 |
| Jan 8, 2026 | 66.00 | 69.50 | 63.75 | 65.55 | 65.55 | -1.94% | 263,349 |
| Jan 7, 2026 | 69.90 | 70.50 | 66.60 | 66.85 | 66.85 | -5.18% | 297,062 |
| Jan 6, 2026 | 70.60 | 76.75 | 69.80 | 70.50 | 70.50 | -0.49% | 431,616 |
| Jan 5, 2026 | 64.45 | 70.85 | 63.65 | 70.85 | 70.85 | 9.93% | 369,845 |
| Jan 2, 2026 | 63.90 | 65.05 | 62.75 | 64.45 | 64.45 | 0.70% | 145,222 |
| Dec 31, 2025 | 66.45 | 67.00 | 63.40 | 64.00 | 64.00 | -3.69% | 319,631 |
| Dec 30, 2025 | 67.45 | 67.60 | 64.75 | 66.45 | 66.45 | -0.45% | 97,908 |
| Dec 29, 2025 | 67.15 | 68.00 | 66.60 | 66.75 | 66.75 | -0.60% | 105,086 |
| Dec 26, 2025 | 67.00 | 68.25 | 66.20 | 67.15 | 67.15 | 0.22% | 110,513 |
| Dec 25, 2025 | 67.85 | 68.50 | 66.90 | 67.00 | 67.00 | -0.89% | 128,097 |
| Dec 24, 2025 | 68.85 | 68.85 | 67.35 | 67.60 | 67.60 | -2.03% | 112,179 |
| Dec 23, 2025 | 69.30 | 69.40 | 67.10 | 69.00 | 69.00 | -0.43% | 137,949 |
| Dec 22, 2025 | 67.85 | 71.05 | 67.00 | 69.30 | 69.30 | 2.14% | 154,091 |
| Dec 19, 2025 | 68.85 | 69.70 | 67.50 | 67.85 | 67.85 | -1.45% | 101,619 |
| Dec 18, 2025 | 70.20 | 71.50 | 68.00 | 68.85 | 68.85 | -1.36% | 161,822 |