Iz Yatirim Holding A.S. (IST:IZINV)
Turkey · Delayed Price · Currency is TRY 31.70
+0.34 (1.08%)
Last updated: Oct 2, 2026, 5:59 PM GMT+3
Iz Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 31.96 | 31.96 | 31.00 | 31.70 | 31.70 | 1.08% | 137,843 |
| Oct 1, 2026 | 30.00 | 31.52 | 30.00 | 31.36 | 31.36 | 4.53% | 159,902 |
| Sep 30, 2026 | 30.84 | 30.84 | 29.68 | 30.00 | 30.00 | -2.72% | 160,535 |
| Sep 29, 2026 | 31.50 | 31.84 | 30.38 | 30.84 | 30.84 | -3.02% | 196,559 |
| Sep 28, 2026 | 33.72 | 33.72 | 30.90 | 31.80 | 31.80 | -5.81% | 374,213 |
| Sep 25, 2026 | 32.60 | 33.76 | 31.02 | 33.76 | 33.76 | 3.81% | 186,683 |
| Sep 24, 2026 | 33.90 | 35.06 | 32.52 | 32.52 | 32.52 | -4.07% | 185,008 |
| Sep 23, 2026 | 33.10 | 34.92 | 33.10 | 33.90 | 33.90 | 0.53% | 170,377 |
| Sep 22, 2026 | 32.94 | 35.96 | 32.94 | 33.72 | 33.72 | -7.82% | 426,582 |
| Sep 21, 2026 | 37.02 | 37.20 | 34.58 | 36.58 | 36.58 | -4.54% | 269,948 |
| Sep 18, 2026 | 40.50 | 40.50 | 37.30 | 38.32 | 38.32 | -5.20% | 258,018 |
| Sep 17, 2026 | 42.00 | 44.26 | 40.14 | 40.42 | 40.42 | -9.33% | 623,466 |
| Sep 16, 2026 | 47.72 | 47.72 | 43.64 | 44.58 | 44.58 | -6.58% | 314,553 |
| Sep 15, 2026 | 49.50 | 52.50 | 47.20 | 47.72 | 47.72 | -1.08% | 834,151 |
| Sep 14, 2026 | 49.16 | 49.48 | 48.24 | 48.24 | 48.24 | -1.59% | 132,768 |
| Sep 11, 2026 | 49.70 | 49.70 | 48.80 | 49.02 | 49.02 | -0.16% | 97,392 |
| Sep 10, 2026 | 51.00 | 51.00 | 49.04 | 49.10 | 49.10 | -3.25% | 254,273 |
| Sep 9, 2026 | 51.10 | 51.95 | 50.25 | 50.75 | 50.75 | -1.84% | 199,790 |
| Sep 8, 2026 | 49.72 | 51.80 | 49.10 | 51.70 | 51.70 | 4.23% | 183,408 |
| Sep 7, 2026 | 48.62 | 49.70 | 48.62 | 49.60 | 49.60 | 1.22% | 148,350 |
| Sep 4, 2026 | 48.84 | 49.58 | 48.44 | 49.00 | 49.00 | 0.41% | 211,830 |
| Sep 3, 2026 | 50.90 | 51.30 | 48.12 | 48.80 | 48.80 | -4.03% | 448,475 |
| Sep 2, 2026 | 52.00 | 52.00 | 50.85 | 50.85 | 50.85 | -0.49% | 161,237 |
| Sep 1, 2026 | 52.40 | 53.10 | 50.55 | 51.10 | 51.10 | -3.22% | 235,859 |
| Aug 31, 2026 | 53.35 | 53.95 | 52.50 | 52.80 | 52.80 | -1.03% | 263,402 |
| Aug 28, 2026 | 54.40 | 54.80 | 53.25 | 53.35 | 53.35 | -1.66% | 291,584 |
| Aug 27, 2026 | 53.90 | 57.00 | 53.90 | 54.25 | 54.25 | 0.37% | 250,526 |
| Aug 26, 2026 | 53.95 | 55.10 | 53.80 | 54.05 | 54.05 | 0.37% | 279,378 |
| Aug 25, 2026 | 55.05 | 55.55 | 53.85 | 53.85 | 53.85 | -2.18% | 345,979 |
| Aug 24, 2026 | 56.35 | 56.80 | 55.05 | 55.05 | 55.05 | -2.22% | 263,933 |
| Aug 21, 2026 | 55.60 | 56.45 | 55.35 | 56.30 | 56.30 | 1.26% | 264,299 |
| Aug 20, 2026 | 55.00 | 56.30 | 55.00 | 55.60 | 55.60 | 1.09% | 344,490 |
| Aug 19, 2026 | 56.50 | 56.95 | 55.00 | 55.00 | 55.00 | -2.65% | 442,218 |
| Aug 18, 2026 | 58.25 | 59.55 | 55.40 | 56.50 | 56.50 | -3.00% | 651,518 |
| Aug 17, 2026 | 54.90 | 60.10 | 54.85 | 58.25 | 58.25 | 6.10% | 867,417 |
| Aug 14, 2026 | 55.10 | 55.85 | 54.80 | 54.90 | 54.90 | -0.54% | 207,987 |
| Aug 13, 2026 | 55.50 | 55.75 | 54.85 | 55.20 | 55.20 | 0.55% | 232,056 |
| Aug 12, 2026 | 54.70 | 55.45 | 54.30 | 54.90 | 54.90 | 0.27% | 219,918 |
| Aug 11, 2026 | 54.50 | 55.75 | 54.45 | 54.75 | 54.75 | -0.64% | 266,087 |
| Aug 10, 2026 | 55.70 | 56.65 | 53.05 | 55.10 | 55.10 | -1.08% | 228,326 |
| Aug 7, 2026 | 56.10 | 57.90 | 55.00 | 55.70 | 55.70 | -0.71% | 217,659 |
| Aug 6, 2026 | 56.70 | 57.25 | 55.95 | 56.10 | 56.10 | -0.88% | 137,043 |
| Aug 5, 2026 | 57.40 | 58.05 | 56.60 | 56.60 | 56.60 | -1.39% | 162,672 |
| Aug 4, 2026 | 56.65 | 58.50 | 56.00 | 57.40 | 57.40 | 2.87% | 197,468 |
| Aug 3, 2026 | 56.90 | 58.80 | 55.65 | 55.80 | 55.80 | -0.36% | 146,625 |
| Jul 31, 2026 | 56.75 | 56.80 | 55.20 | 56.00 | 56.00 | - | 171,988 |
| Jul 30, 2026 | 55.85 | 57.20 | 55.00 | 56.00 | 56.00 | 0.90% | 257,617 |
| Jul 29, 2026 | 58.25 | 58.25 | 55.35 | 55.50 | 55.50 | -4.72% | 334,152 |
| Jul 28, 2026 | 57.85 | 59.60 | 57.35 | 58.25 | 58.25 | 0.43% | 311,271 |
| Jul 27, 2026 | 60.45 | 60.70 | 57.50 | 58.00 | 58.00 | -3.49% | 313,842 |