Iz Yatirim Holding A.S. (IST:IZINV)
Turkey · Delayed Price · Currency is TRY 50.75
-0.10 (-0.20%)
Last updated: Sep 3, 2026, 10:17 AM GMT+3
Iz Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |