Iz Yatirim Holding A.S. (IST:IZINV)
Turkey · Delayed Price · Currency is TRY 67.85
-1.00 (-1.45%)
At close: Dec 19, 2025
Iz Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 71.20 | 72.40 | 69.80 | 69.80 | 69.80 | -1.83% | 204,723 |
| Dec 16, 2025 | 73.25 | 73.50 | 70.50 | 71.10 | 71.10 | -3.27% | 253,834 |
| Dec 15, 2025 | 70.85 | 76.35 | 70.15 | 73.50 | 73.50 | 3.74% | 316,890 |
| Dec 12, 2025 | 69.00 | 73.00 | 68.60 | 70.85 | 70.85 | 2.46% | 170,184 |
| Dec 11, 2025 | 68.90 | 72.70 | 67.55 | 69.15 | 69.15 | 0.22% | 166,632 |
| Dec 10, 2025 | 69.90 | 69.95 | 68.00 | 69.00 | 69.00 | -1.22% | 182,964 |
| Dec 9, 2025 | 72.00 | 72.60 | 69.20 | 69.85 | 69.85 | -2.99% | 192,147 |
| Dec 8, 2025 | 74.00 | 76.10 | 70.30 | 72.00 | 72.00 | -1.97% | 301,402 |
| Dec 5, 2025 | 67.75 | 73.45 | 66.10 | 73.45 | 73.45 | 8.41% | 403,368 |
| Dec 4, 2025 | 67.00 | 69.95 | 66.10 | 67.75 | 67.75 | 1.12% | 220,785 |
| Dec 3, 2025 | 68.00 | 74.00 | 65.75 | 67.00 | 67.00 | -2.69% | 378,625 |
| Dec 2, 2025 | 63.75 | 69.50 | 62.75 | 68.85 | 68.85 | 8.43% | 234,338 |
| Dec 1, 2025 | 63.05 | 65.25 | 62.10 | 63.50 | 63.50 | 0.71% | 126,824 |
| Nov 28, 2025 | 62.75 | 64.65 | 62.55 | 63.05 | 63.05 | 0.72% | 95,833 |
| Nov 27, 2025 | 63.00 | 64.40 | 62.05 | 62.60 | 62.60 | -0.87% | 116,602 |
| Nov 26, 2025 | 64.60 | 66.05 | 63.10 | 63.15 | 63.15 | -2.92% | 161,998 |
| Nov 25, 2025 | 67.25 | 67.35 | 64.45 | 65.05 | 65.05 | -3.34% | 166,360 |
| Nov 24, 2025 | 67.05 | 70.10 | 66.30 | 67.30 | 67.30 | -1.54% | 184,226 |
| Nov 21, 2025 | 66.00 | 71.50 | 65.75 | 68.35 | 68.35 | 3.72% | 246,525 |
| Nov 20, 2025 | 66.95 | 67.80 | 65.05 | 65.90 | 65.90 | 0.46% | 127,494 |
| Nov 19, 2025 | 66.05 | 68.40 | 64.70 | 65.60 | 65.60 | -0.68% | 131,246 |
| Nov 18, 2025 | 67.60 | 67.60 | 65.10 | 66.05 | 66.05 | -2.29% | 128,167 |
| Nov 17, 2025 | 68.40 | 70.00 | 65.00 | 67.60 | 67.60 | -0.15% | 333,318 |
| Nov 14, 2025 | 63.75 | 67.70 | 61.90 | 67.70 | 67.70 | 9.99% | 326,742 |
| Nov 13, 2025 | 64.00 | 65.00 | 60.80 | 61.55 | 61.55 | -3.45% | 177,093 |
| Nov 12, 2025 | 64.50 | 65.95 | 62.75 | 63.75 | 63.75 | -1.92% | 142,970 |
| Nov 11, 2025 | 65.65 | 68.25 | 62.15 | 65.00 | 65.00 | -0.99% | 181,123 |
| Nov 10, 2025 | 67.00 | 68.25 | 65.30 | 65.65 | 65.65 | -2.60% | 189,024 |
| Nov 7, 2025 | 67.50 | 69.75 | 67.00 | 67.40 | 67.40 | -0.59% | 227,277 |
| Nov 6, 2025 | 70.50 | 71.00 | 66.80 | 67.80 | 67.80 | -3.35% | 294,274 |
| Nov 5, 2025 | 70.95 | 75.00 | 69.50 | 70.15 | 70.15 | -1.47% | 310,528 |
| Nov 4, 2025 | 67.40 | 73.60 | 66.00 | 71.20 | 71.20 | 5.72% | 446,813 |
| Nov 3, 2025 | 68.10 | 68.60 | 66.80 | 67.35 | 67.35 | -1.10% | 255,095 |
| Oct 31, 2025 | 68.70 | 72.00 | 67.50 | 68.10 | 68.10 | -1.30% | 342,189 |
| Oct 30, 2025 | 67.30 | 72.00 | 67.20 | 69.00 | 69.00 | -5.67% | 478,090 |
| Oct 28, 2025 | 74.00 | 74.75 | 71.75 | 73.15 | 73.15 | 6.55% | 171,136 |
| Oct 27, 2025 | 61.95 | 68.65 | 61.95 | 68.65 | 68.65 | 9.93% | 482,877 |
| Oct 24, 2025 | 60.50 | 64.90 | 60.10 | 62.45 | 62.45 | 1.96% | 224,372 |
| Oct 23, 2025 | 64.00 | 64.25 | 61.20 | 61.25 | 61.25 | -3.16% | 232,606 |
| Oct 22, 2025 | 63.70 | 64.90 | 62.90 | 63.25 | 63.25 | -0.39% | 196,462 |
| Oct 21, 2025 | 63.85 | 65.10 | 62.90 | 63.50 | 63.50 | -0.55% | 156,201 |
| Oct 20, 2025 | 64.35 | 65.00 | 62.70 | 63.85 | 63.85 | -0.08% | 167,360 |
| Oct 17, 2025 | 65.00 | 68.90 | 62.90 | 63.90 | 63.90 | -1.69% | 204,575 |
| Oct 16, 2025 | 66.05 | 67.45 | 64.35 | 65.00 | 65.00 | -1.59% | 136,981 |
| Oct 15, 2025 | 67.50 | 68.05 | 64.10 | 66.05 | 66.05 | 1.30% | 192,234 |
| Oct 14, 2025 | 65.50 | 67.55 | 64.50 | 65.20 | 65.20 | -0.91% | 165,211 |
| Oct 13, 2025 | 66.30 | 68.70 | 65.80 | 65.80 | 65.80 | -6.67% | 261,309 |