Iz Yatirim Holding A.S. (IST:IZINV)
Turkey · Delayed Price · Currency is TRY 68.60
+1.55 (2.31%)
Last updated: May 25, 2026, 5:59 PM GMT+3
Iz Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 86.00 | 87.50 | 79.05 | 79.70 | 79.70 | -0.75% | 2,609,095 |
| May 8, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 10.00% | 515,845 |
| May 7, 2026 | 72.50 | 73.30 | 70.55 | 73.00 | 73.00 | 2.74% | 681,397 |
| May 6, 2026 | 72.80 | 74.35 | 70.35 | 71.05 | 71.05 | -1.32% | 917,671 |
| May 5, 2026 | 74.00 | 79.95 | 71.15 | 72.00 | 72.00 | -2.70% | 2,523,745 |
| May 4, 2026 | 68.30 | 74.95 | 66.00 | 74.00 | 74.00 | 8.03% | 979,096 |
| Apr 30, 2026 | 70.95 | 72.60 | 67.50 | 68.50 | 68.50 | -3.45% | 1,252,157 |
| Apr 29, 2026 | 74.00 | 75.00 | 70.35 | 70.95 | 70.95 | -1.32% | 1,584,195 |
| Apr 28, 2026 | 65.60 | 72.30 | 64.80 | 71.90 | 71.90 | 9.27% | 1,944,426 |
| Apr 27, 2026 | 66.00 | 67.15 | 65.20 | 65.80 | 65.80 | -0.08% | 368,857 |
| Apr 24, 2026 | 66.30 | 68.90 | 65.20 | 65.85 | 65.85 | -0.68% | 301,115 |
| Apr 22, 2026 | 68.30 | 68.65 | 66.00 | 66.30 | 66.30 | -1.85% | 480,274 |
| Apr 21, 2026 | 71.00 | 73.40 | 67.50 | 67.55 | 67.55 | -4.86% | 776,495 |
| Apr 20, 2026 | 67.90 | 72.35 | 67.65 | 71.00 | 71.00 | 3.88% | 968,001 |
| Apr 17, 2026 | 68.40 | 69.15 | 67.10 | 68.35 | 68.35 | 1.11% | 493,671 |
| Apr 16, 2026 | 67.10 | 69.00 | 66.70 | 67.60 | 67.60 | 0.82% | 600,505 |
| Apr 15, 2026 | 66.80 | 68.50 | 65.60 | 67.05 | 67.05 | 1.67% | 525,151 |
| Apr 14, 2026 | 66.00 | 67.00 | 65.50 | 65.95 | 65.95 | 0.76% | 336,665 |
| Apr 13, 2026 | 66.70 | 67.00 | 65.10 | 65.45 | 65.45 | -2.02% | 346,769 |
| Apr 10, 2026 | 66.65 | 68.85 | 66.40 | 66.80 | 66.80 | 0.98% | 560,669 |
| Apr 9, 2026 | 66.45 | 67.35 | 65.10 | 66.15 | 66.15 | -0.45% | 343,165 |
| Apr 8, 2026 | 69.00 | 69.30 | 65.95 | 66.45 | 66.45 | 0.76% | 411,134 |
| Apr 7, 2026 | 70.20 | 71.45 | 65.60 | 65.95 | 65.95 | -6.05% | 606,780 |
| Apr 6, 2026 | 66.50 | 72.10 | 66.40 | 70.20 | 70.20 | 5.17% | 792,085 |
| Apr 3, 2026 | 68.60 | 69.70 | 66.50 | 66.75 | 66.75 | -2.70% | 520,986 |
| Apr 2, 2026 | 71.30 | 71.30 | 67.30 | 68.60 | 68.60 | -3.79% | 875,079 |
| Apr 1, 2026 | 71.85 | 74.60 | 68.35 | 71.30 | 71.30 | -2.06% | 767,200 |
| Mar 31, 2026 | 74.05 | 75.50 | 70.00 | 72.80 | 72.80 | -1.62% | 338,458 |
| Mar 30, 2026 | 68.00 | 75.00 | 66.10 | 74.00 | 74.00 | 8.27% | 524,250 |
| Mar 27, 2026 | 67.95 | 72.25 | 67.00 | 68.35 | 68.35 | -2.22% | 357,680 |
| Mar 26, 2026 | 63.00 | 69.90 | 62.50 | 69.90 | 69.90 | 9.99% | 519,973 |
| Mar 25, 2026 | 65.65 | 66.95 | 63.55 | 63.55 | 63.55 | -6.06% | 299,717 |
| Mar 24, 2026 | 64.25 | 68.10 | 62.75 | 67.65 | 67.65 | 5.29% | 521,966 |
| Mar 23, 2026 | 61.10 | 64.25 | 61.10 | 64.25 | 64.25 | 9.92% | 434,262 |
| Mar 19, 2026 | 59.35 | 59.35 | 57.00 | 58.45 | 58.45 | -1.52% | 33,013 |
| Mar 18, 2026 | 60.00 | 60.60 | 59.00 | 59.35 | 59.35 | -1.66% | 64,338 |
| Mar 17, 2026 | 60.20 | 61.55 | 59.00 | 60.35 | 60.35 | 0.25% | 83,191 |
| Mar 16, 2026 | 59.65 | 62.85 | 58.90 | 60.20 | 60.20 | 0.33% | 123,458 |
| Mar 13, 2026 | 58.80 | 60.25 | 58.75 | 60.00 | 60.00 | 2.13% | 76,011 |
| Mar 12, 2026 | 59.70 | 60.80 | 58.75 | 58.75 | 58.75 | -1.59% | 83,774 |
| Mar 11, 2026 | 59.85 | 60.00 | 58.90 | 59.70 | 59.70 | -0.50% | 74,500 |