Iz Yatirim Holding A.S. (IST:IZINV)
Turkey · Delayed Price · Currency is TRY 83.50
+9.75 (13.22%)
Last updated: Sep 3, 2025, 1:07 PM GMT+3
Iz Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 76.00 | 83.50 | 76.00 | 83.50 | - | 9.94% | 418,331 |
| Sep 2, 2025 | 74.00 | 78.05 | 68.10 | 75.95 | - | 0.40% | 480,414 |
| Sep 1, 2025 | 68.75 | 75.65 | 65.70 | 75.65 | - | 9.96% | 566,841 |
| Aug 29, 2025 | 70.80 | 70.80 | 68.80 | 68.80 | - | -1.08% | 77,261 |
| Aug 28, 2025 | 71.50 | 71.50 | 69.55 | 69.55 | - | 0.07% | 80,637 |
| Aug 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 3.73% | 121,939 |
| Aug 26, 2025 | 70.60 | 70.60 | 67.00 | 67.00 | - | -6.10% | 92,411 |
| Aug 25, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | - | 5.08% | 127,957 |
| Aug 22, 2025 | 66.80 | 67.90 | 66.80 | 67.90 | - | 5.60% | 156,356 |
| Aug 21, 2025 | 62.25 | 64.30 | 62.25 | 64.30 | - | 3.29% | 90,657 |
| Aug 20, 2025 | 59.85 | 62.25 | 59.85 | 62.25 | - | -0.32% | 170,258 |
| Aug 19, 2025 | 63.00 | 63.00 | 62.45 | 62.45 | - | -0.87% | 101,617 |
| Aug 18, 2025 | 63.55 | 63.55 | 63.00 | 63.00 | - | -5.55% | 106,044 |
| Aug 15, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | - | 2.69% | 122,542 |
| Aug 14, 2025 | 64.90 | 64.95 | 64.90 | 64.95 | - | 2.36% | 96,676 |
| Aug 13, 2025 | 60.00 | 63.45 | 60.00 | 63.45 | - | 5.75% | 82,995 |
| Aug 12, 2025 | 62.10 | 62.10 | 60.00 | 60.00 | - | -3.38% | 101,915 |
| Aug 11, 2025 | 68.95 | 68.95 | 62.10 | 62.10 | - | -9.93% | 243,966 |
| Aug 8, 2025 | 65.80 | 68.95 | 65.80 | 68.95 | - | 9.97% | 306,333 |
| Aug 7, 2025 | 57.20 | 62.70 | 57.20 | 62.70 | - | 10.00% | 171,984 |
| Aug 6, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | - | -3.96% | 196,136 |
| Aug 5, 2025 | 63.45 | 63.45 | 59.35 | 59.35 | - | -5.79% | 288,367 |
| Aug 4, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | - | -2.78% | 300,600 |
| Aug 1, 2025 | 68.40 | 68.40 | 64.80 | 64.80 | - | -10.00% | 345,418 |
| Jul 31, 2025 | 65.30 | 72.00 | 65.30 | 72.00 | - | -0.76% | 515,724 |
| Jul 30, 2025 | 86.60 | 86.60 | 72.55 | 72.55 | - | -9.99% | 467,950 |
| Jul 29, 2025 | 76.50 | 80.60 | 76.10 | 80.60 | - | 9.96% | 697,861 |
| Jul 28, 2025 | 66.65 | 73.30 | 66.65 | 73.30 | - | 9.98% | 676,037 |
| Jul 25, 2025 | 65.15 | 66.65 | 62.00 | 66.65 | - | 9.98% | 1,010,611 |
| Jul 24, 2025 | 55.10 | 60.60 | 53.65 | 60.60 | - | 9.98% | 603,003 |
| Jul 23, 2025 | 50.95 | 55.10 | 49.48 | 55.10 | - | 9.98% | 627,625 |
| Jul 22, 2025 | 49.78 | 52.50 | 49.10 | 50.10 | - | -0.99% | 339,385 |
| Jul 21, 2025 | 49.88 | 52.30 | 47.78 | 50.60 | - | 1.44% | 481,089 |
| Jul 18, 2025 | 49.60 | 51.10 | 48.04 | 49.88 | - | -4.08% | 331,883 |
| Jul 17, 2025 | 52.40 | 54.00 | 47.44 | 52.00 | - | 0.78% | 725,539 |
| Jul 16, 2025 | 49.00 | 51.60 | 47.72 | 51.60 | - | 9.93% | 641,681 |
| Jul 14, 2025 | 42.68 | 46.94 | 42.22 | 46.94 | - | 9.98% | 588,945 |
| Jul 11, 2025 | 42.38 | 42.86 | 41.76 | 42.68 | - | 0.71% | 124,270 |
| Jul 10, 2025 | 42.98 | 42.98 | 42.02 | 42.38 | - | -0.24% | 165,497 |
| Jul 9, 2025 | 43.24 | 44.40 | 42.30 | 42.48 | - | -1.71% | 239,089 |
| Jul 8, 2025 | 41.78 | 44.98 | 41.54 | 43.22 | - | 3.45% | 280,396 |
| Jul 7, 2025 | 42.54 | 42.94 | 41.24 | 41.78 | - | -1.79% | 136,619 |
| Jul 4, 2025 | 42.42 | 43.00 | 42.12 | 42.54 | - | 0.28% | 74,501 |
| Jul 3, 2025 | 42.02 | 43.02 | 42.02 | 42.42 | - | 1.10% | 90,462 |
| Jul 2, 2025 | 42.98 | 43.10 | 41.96 | 41.96 | - | -2.37% | 112,176 |
| Jul 1, 2025 | 42.44 | 43.74 | 42.44 | 42.98 | - | 0.23% | 132,704 |
| Jun 30, 2025 | 41.70 | 43.12 | 41.70 | 42.88 | - | 1.95% | 75,553 |
| Jun 27, 2025 | 41.80 | 42.64 | 41.80 | 42.06 | - | -0.80% | 45,787 |
| Jun 26, 2025 | 42.48 | 42.64 | 41.52 | 42.40 | - | 0.95% | 105,423 |
| Jun 25, 2025 | 42.98 | 42.98 | 42.00 | 42.00 | - | -0.85% | 90,148 |