Iz Yatirim Holding A.S. (IST:IZINV)
Turkey · Delayed Price · Currency is TRY 64.95
-0.45 (-0.69%)
At close: Feb 6, 2026
Iz Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |