Iz Yatirim Holding A.S. (IST:IZINV)
Turkey · Delayed Price · Currency is TRY 58.25
+0.25 (0.43%)
At close: Jul 28, 2026
Iz Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 60.45 | 60.70 | 57.50 | 58.00 | 58.00 | -3.49% | 313,842 |
| Jul 24, 2026 | 61.00 | 61.50 | 59.80 | 60.10 | 60.10 | -1.39% | 268,020 |
| Jul 23, 2026 | 61.15 | 61.20 | 60.55 | 60.95 | 60.95 | -0.33% | 189,153 |
| Jul 22, 2026 | 62.05 | 62.05 | 60.65 | 61.15 | 61.15 | 0.08% | 163,597 |
| Jul 21, 2026 | 62.55 | 62.75 | 61.00 | 61.10 | 61.10 | -2.00% | 228,328 |
| Jul 20, 2026 | 61.40 | 66.15 | 60.95 | 62.35 | 62.35 | 2.97% | 696,497 |
| Jul 17, 2026 | 61.75 | 61.75 | 60.00 | 60.55 | 60.55 | -1.94% | 304,932 |
| Jul 16, 2026 | 61.00 | 62.20 | 61.00 | 61.75 | 61.75 | 1.40% | 215,519 |
| Jul 14, 2026 | 60.50 | 61.40 | 60.20 | 60.90 | 60.90 | -0.49% | 304,379 |
| Jul 13, 2026 | 63.00 | 63.50 | 60.90 | 61.20 | 61.20 | -3.85% | 385,327 |
| Jul 10, 2026 | 62.00 | 65.00 | 61.90 | 63.65 | 63.65 | 1.84% | 311,496 |
| Jul 9, 2026 | 62.15 | 65.35 | 60.90 | 62.50 | 62.50 | 2.12% | 802,461 |
| Jul 8, 2026 | 62.10 | 62.55 | 60.70 | 61.20 | 61.20 | -1.45% | 237,686 |
| Jul 7, 2026 | 62.75 | 63.35 | 61.95 | 62.10 | 62.10 | -0.88% | 346,535 |
| Jul 6, 2026 | 63.80 | 64.45 | 62.65 | 62.65 | 62.65 | -1.80% | 385,080 |
| Jul 3, 2026 | 64.00 | 64.20 | 62.50 | 63.80 | 63.80 | 0.24% | 258,638 |
| Jul 2, 2026 | 63.80 | 65.65 | 63.40 | 63.65 | 63.65 | -1.01% | 308,826 |
| Jul 1, 2026 | 64.45 | 64.95 | 63.00 | 64.30 | 64.30 | 0.47% | 289,506 |
| Jun 30, 2026 | 65.80 | 66.30 | 63.60 | 64.00 | 64.00 | -2.36% | 319,163 |
| Jun 29, 2026 | 67.05 | 67.65 | 65.00 | 65.55 | 65.55 | -2.89% | 314,779 |
| Jun 26, 2026 | 66.90 | 67.50 | 65.10 | 67.50 | 67.50 | 1.35% | 346,231 |
| Jun 25, 2026 | 66.70 | 68.05 | 66.60 | 66.60 | 66.60 | - | 292,224 |
| Jun 24, 2026 | 69.05 | 72.00 | 66.60 | 66.60 | 66.60 | -3.55% | 709,078 |
| Jun 23, 2026 | 68.20 | 74.00 | 67.75 | 69.05 | 69.05 | 1.25% | 787,122 |
| Jun 22, 2026 | 68.60 | 71.20 | 67.70 | 68.20 | 68.20 | -3.40% | 911,065 |
| Jun 19, 2026 | 65.55 | 72.25 | 65.25 | 70.60 | 70.60 | 7.46% | 3,310,957 |
| Jun 18, 2026 | 71.80 | 71.80 | 64.55 | 65.70 | 65.70 | -4.92% | 1,197,901 |
| Jun 17, 2026 | 63.70 | 69.10 | 63.65 | 69.10 | 69.10 | 9.94% | 385,458 |
| Jun 16, 2026 | 63.10 | 64.35 | 62.50 | 62.85 | 62.85 | -0.40% | 296,538 |
| Jun 15, 2026 | 63.95 | 63.95 | 62.50 | 63.10 | 63.10 | 2.44% | 253,840 |
| Jun 12, 2026 | 62.00 | 63.10 | 61.40 | 61.60 | 61.60 | 0.24% | 305,466 |
| Jun 11, 2026 | 62.30 | 64.10 | 60.65 | 61.45 | 61.45 | -1.36% | 307,348 |
| Jun 10, 2026 | 63.50 | 64.20 | 62.05 | 62.30 | 62.30 | -1.89% | 244,388 |
| Jun 9, 2026 | 64.75 | 64.75 | 63.20 | 63.50 | 63.50 | -1.09% | 255,494 |
| Jun 8, 2026 | 64.30 | 65.00 | 63.60 | 64.20 | 64.20 | -1.68% | 362,044 |
| Jun 5, 2026 | 66.25 | 66.90 | 65.30 | 65.30 | 65.30 | -1.43% | 304,401 |
| Jun 4, 2026 | 66.70 | 67.60 | 65.65 | 66.25 | 66.25 | -0.38% | 465,773 |
| Jun 3, 2026 | 67.75 | 68.60 | 66.30 | 66.50 | 66.50 | -1.92% | 594,513 |
| Jun 2, 2026 | 68.00 | 69.20 | 67.25 | 67.80 | 67.80 | - | 482,436 |
| Jun 1, 2026 | 68.20 | 70.60 | 67.50 | 67.80 | 67.80 | -0.44% | 335,401 |
| May 26, 2026 | 69.00 | 69.80 | 68.10 | 68.10 | 68.10 | -0.73% | 171,922 |
| May 25, 2026 | 67.00 | 71.80 | 67.00 | 68.60 | 68.60 | 2.31% | 458,885 |
| May 22, 2026 | 65.00 | 68.00 | 64.30 | 67.05 | 67.05 | 3.15% | 768,696 |
| May 21, 2026 | 68.75 | 69.90 | 65.00 | 65.00 | 65.00 | -5.45% | 511,147 |
| May 20, 2026 | 68.95 | 70.90 | 68.30 | 68.75 | 68.75 | 0.15% | 558,718 |
| May 18, 2026 | 72.60 | 73.50 | 68.65 | 68.65 | 68.65 | -5.31% | 590,525 |
| May 15, 2026 | 74.95 | 75.90 | 71.90 | 72.50 | 72.50 | -3.33% | 742,082 |
| May 14, 2026 | 74.55 | 77.35 | 74.20 | 75.00 | 75.00 | -0.13% | 597,974 |
| May 13, 2026 | 80.40 | 80.40 | 74.50 | 75.10 | 75.10 | -5.42% | 917,505 |
| May 12, 2026 | 78.95 | 81.10 | 76.00 | 79.40 | 79.40 | -0.38% | 1,409,975 |