Isiklar Enerji ve Yapi Holding A.S. (IST:IEYHO)
Turkey
· Delayed Price · Currency is TRY 84.65
+0.15 (0.18%)
Last updated: Mar 9, 2026, 4:05 PM GMT+3
IST:IEYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.65 | 85.20 | 84.15 | 84.50 | 84.50 | - | 9,569,814 |
| Mar 5, 2026 | 84.10 | 85.20 | 83.40 | 84.50 | 84.50 | 0.60% | 32,768,970 |
| Mar 4, 2026 | 84.05 | 84.45 | 83.80 | 84.00 | 84.00 | 0.06% | 11,781,660 |
| Mar 3, 2026 | 83.75 | 84.20 | 83.70 | 83.95 | 83.95 | 0.54% | 7,906,654 |
| Mar 2, 2026 | 82.00 | 83.90 | 81.95 | 83.50 | 83.50 | 0.42% | 20,149,720 |
| Feb 27, 2026 | 85.50 | 87.55 | 83.15 | 83.15 | 83.15 | 0.67% | 17,781,170 |
| Feb 26, 2026 | 81.85 | 83.60 | 81.30 | 82.60 | 82.60 | 1.04% | 18,616,700 |
| Feb 25, 2026 | 81.55 | 82.60 | 81.40 | 81.75 | 81.75 | 0.31% | 21,887,720 |
| Feb 24, 2026 | 81.65 | 82.05 | 81.45 | 81.50 | 81.50 | - | 13,317,850 |
| Feb 23, 2026 | 81.70 | 82.25 | 81.50 | 81.50 | 81.50 | 0.25% | 12,193,860 |
| Feb 20, 2026 | 81.10 | 81.60 | 80.95 | 81.30 | 81.30 | 0.37% | 14,822,221 |
| Feb 19, 2026 | 80.80 | 81.35 | 80.60 | 81.00 | 81.00 | 0.50% | 10,599,110 |
| Feb 18, 2026 | 80.30 | 81.95 | 80.30 | 80.60 | 80.60 | 0.75% | 10,461,014 |
| Feb 17, 2026 | 79.30 | 80.40 | 79.30 | 80.00 | 80.00 | 0.95% | 6,068,535 |
| Feb 16, 2026 | 78.45 | 79.55 | 78.45 | 79.25 | 79.25 | 0.96% | 9,475,472 |
| Feb 13, 2026 | 78.60 | 79.00 | 78.50 | 78.50 | 78.50 | - | 3,761,505 |
| Feb 12, 2026 | 78.50 | 79.05 | 78.20 | 78.50 | 78.50 | 0.71% | 18,051,310 |
| Feb 11, 2026 | 78.35 | 78.60 | 77.95 | 77.95 | 77.95 | - | 3,629,330 |
| Feb 10, 2026 | 78.00 | 78.45 | 77.90 | 77.95 | 77.95 | 0.58% | 5,602,711 |
| Feb 9, 2026 | 77.20 | 78.15 | 77.15 | 77.50 | 77.50 | 0.45% | 8,968,827 |
| Feb 6, 2026 | 77.25 | 77.65 | 77.05 | 77.15 | 77.15 | -0.06% | 6,024,776 |
| Feb 5, 2026 | 76.60 | 79.70 | 75.00 | 77.20 | 77.20 | 0.78% | 27,808,890 |
| Feb 4, 2026 | 77.15 | 77.55 | 76.60 | 76.60 | 76.60 | 0.07% | 21,475,740 |
| Feb 3, 2026 | 76.85 | 77.30 | 76.55 | 76.55 | 76.55 | 0.53% | 10,270,710 |
| Feb 2, 2026 | 76.15 | 76.60 | 76.05 | 76.15 | 76.15 | 0.86% | 4,937,917 |
| Jan 30, 2026 | 75.10 | 75.50 | 74.95 | 75.50 | 75.50 | 0.53% | 5,829,653 |
| Jan 29, 2026 | 74.95 | 75.80 | 74.55 | 75.10 | 75.10 | 0.74% | 12,985,970 |
| Jan 28, 2026 | 74.30 | 75.00 | 74.20 | 74.55 | 74.55 | 0.74% | 5,482,658 |
| Jan 27, 2026 | 73.50 | 74.15 | 73.50 | 74.00 | 74.00 | 1.02% | 4,418,953 |
| Jan 26, 2026 | 72.95 | 73.50 | 72.60 | 73.25 | 73.25 | 0.48% | 8,419,781 |
| Jan 23, 2026 | 72.50 | 73.30 | 72.35 | 72.90 | 72.90 | 0.55% | 9,001,476 |
| Jan 22, 2026 | 72.35 | 72.95 | 71.45 | 72.50 | 72.50 | 0.35% | 11,531,210 |
| Jan 21, 2026 | 72.20 | 73.25 | 71.65 | 72.25 | 72.25 | - | 13,661,922 |
| Jan 20, 2026 | 72.05 | 72.85 | 71.80 | 72.25 | 72.25 | 0.35% | 7,497,144 |
| Jan 19, 2026 | 72.00 | 72.65 | 71.95 | 72.00 | 72.00 | 0.70% | 4,761,010 |
| Jan 16, 2026 | 71.00 | 71.75 | 70.65 | 71.50 | 71.50 | 1.06% | 9,385,512 |
| Jan 15, 2026 | 70.10 | 71.05 | 69.75 | 70.75 | 70.75 | 1.07% | 7,975,664 |
| Jan 14, 2026 | 70.70 | 70.70 | 69.70 | 70.00 | 70.00 | -0.43% | 7,723,438 |
| Jan 13, 2026 | 70.10 | 72.75 | 69.55 | 70.30 | 70.30 | 0.79% | 25,964,562 |
| Jan 12, 2026 | 70.00 | 70.65 | 69.75 | 69.75 | 69.75 | 0.72% | 9,889,427 |
| Jan 9, 2026 | 69.80 | 69.80 | 68.90 | 69.25 | 69.25 | - | 9,114,412 |
| Jan 8, 2026 | 68.90 | 70.65 | 68.70 | 69.25 | 69.25 | 1.02% | 13,772,410 |
| Jan 7, 2026 | 68.20 | 69.25 | 67.10 | 68.55 | 68.55 | 0.81% | 31,169,030 |
| Jan 6, 2026 | 68.00 | 71.60 | 67.75 | 68.00 | 68.00 | 0.37% | 46,878,025 |
| Jan 5, 2026 | 67.90 | 68.95 | 67.65 | 67.75 | 67.75 | 0.15% | 15,213,430 |
| Jan 2, 2026 | 66.80 | 67.80 | 66.75 | 67.65 | 67.65 | 1.65% | 12,784,110 |
| Dec 31, 2025 | 66.30 | 67.65 | 65.65 | 66.55 | 66.55 | 1.06% | 17,544,370 |
| Dec 30, 2025 | 65.85 | 68.65 | 63.25 | 65.85 | 65.85 | 0.23% | 33,115,310 |
| Dec 29, 2025 | 65.05 | 67.55 | 64.80 | 65.70 | 65.70 | 1.00% | 16,388,087 |
| Dec 26, 2025 | 64.50 | 65.85 | 64.45 | 65.05 | 65.05 | 0.93% | 15,340,360 |
| Dec 25, 2025 | 64.45 | 64.80 | 64.30 | 64.45 | 64.45 | - | 3,337,358 |
| Dec 24, 2025 | 64.50 | 65.10 | 64.30 | 64.45 | 64.45 | 0.62% | 9,456,864 |
| Dec 23, 2025 | 63.70 | 64.50 | 62.90 | 64.05 | 64.05 | 0.55% | 9,013,690 |
| Dec 22, 2025 | 63.40 | 64.60 | 62.70 | 63.70 | 63.70 | 0.47% | 28,379,800 |
| Dec 19, 2025 | 63.00 | 64.10 | 62.00 | 63.40 | 63.40 | 0.96% | 15,278,920 |
| Dec 18, 2025 | 62.50 | 63.20 | 62.40 | 62.80 | 62.80 | 0.48% | 8,713,596 |
| Dec 17, 2025 | 62.15 | 62.90 | 62.00 | 62.50 | 62.50 | 0.56% | 5,994,939 |
| Dec 16, 2025 | 62.00 | 62.40 | 61.85 | 62.15 | 62.15 | 0.32% | 5,311,020 |
| Dec 15, 2025 | 61.80 | 62.75 | 61.60 | 61.95 | 61.95 | 0.49% | 7,198,028 |
| Dec 12, 2025 | 61.50 | 62.25 | 60.25 | 61.65 | 61.65 | 0.74% | 17,544,190 |
| Dec 11, 2025 | 59.30 | 61.95 | 59.20 | 61.20 | 61.20 | 1.16% | 20,195,800 |
| Dec 10, 2025 | 60.00 | 64.50 | 58.65 | 60.50 | 60.50 | 0.92% | 18,063,350 |
| Dec 9, 2025 | 59.95 | 60.15 | 59.20 | 59.95 | 59.95 | 0.08% | 11,001,420 |
| Dec 8, 2025 | 59.50 | 60.70 | 59.25 | 59.90 | 59.90 | 0.76% | 12,059,010 |
| Dec 5, 2025 | 58.50 | 60.50 | 57.00 | 59.45 | 59.45 | 0.34% | 15,691,323 |
| Dec 4, 2025 | 58.70 | 60.10 | 58.70 | 59.25 | 59.25 | 0.51% | 12,549,460 |
| Dec 3, 2025 | 58.35 | 59.25 | 58.00 | 58.95 | 58.95 | 0.94% | 10,985,330 |
| Dec 2, 2025 | 58.00 | 61.50 | 57.35 | 58.40 | 58.40 | 0.60% | 17,634,280 |
| Dec 1, 2025 | 58.00 | 58.50 | 56.55 | 58.05 | 58.05 | 0.09% | 13,082,290 |
| Nov 28, 2025 | 57.55 | 58.50 | 56.05 | 58.00 | 58.00 | 0.52% | 17,459,730 |
| Nov 27, 2025 | 57.25 | 58.15 | 56.45 | 57.70 | 57.70 | - | 15,378,860 |
| Nov 26, 2025 | 56.10 | 59.95 | 54.60 | 57.70 | 57.70 | 1.67% | 51,129,759 |
| Nov 25, 2025 | 56.00 | 57.00 | 55.50 | 56.75 | 56.75 | 1.34% | 20,282,310 |
| Nov 24, 2025 | 55.50 | 57.25 | 54.55 | 56.00 | 56.00 | -0.27% | 25,990,797 |
| Nov 21, 2025 | 56.00 | 56.80 | 53.35 | 56.15 | 56.15 | -0.27% | 54,363,440 |
| Nov 20, 2025 | 56.70 | 58.90 | 55.00 | 56.30 | 56.30 | 0.81% | 38,705,780 |
| Nov 19, 2025 | 51.20 | 55.85 | 50.00 | 55.85 | 55.85 | 9.94% | 33,235,410 |
| Nov 18, 2025 | 50.75 | 51.10 | 49.46 | 50.80 | 50.80 | 0.20% | 15,888,270 |
| Nov 17, 2025 | 50.80 | 52.25 | 50.25 | 50.70 | 50.70 | 1.20% | 22,577,740 |
| Nov 14, 2025 | 49.50 | 51.40 | 49.12 | 50.10 | 50.10 | 1.42% | 30,489,510 |
| Nov 13, 2025 | 48.92 | 49.90 | 48.58 | 49.40 | 49.40 | 0.08% | 23,061,330 |
| Nov 12, 2025 | 49.48 | 50.40 | 48.90 | 49.36 | 49.36 | 0.61% | 25,584,020 |
| Nov 11, 2025 | 48.06 | 50.95 | 48.06 | 49.06 | 49.06 | 2.08% | 51,408,380 |
| Nov 10, 2025 | 49.30 | 50.70 | 43.06 | 48.06 | 48.06 | 0.54% | 133,435,600 |
| Nov 7, 2025 | 44.72 | 47.80 | 42.58 | 47.80 | 47.80 | 9.99% | 26,607,890 |
| Nov 6, 2025 | 39.92 | 43.46 | 39.16 | 43.46 | 43.46 | 9.97% | 100,677,900 |
| Nov 5, 2025 | 36.22 | 39.52 | 36.10 | 39.52 | 39.52 | 9.96% | 59,370,580 |
| Nov 4, 2025 | 35.00 | 36.36 | 34.24 | 35.94 | 35.94 | 2.69% | 61,613,480 |
| Nov 3, 2025 | 34.26 | 35.00 | 31.50 | 35.00 | 35.00 | 2.52% | 62,977,740 |
| Oct 31, 2025 | 32.70 | 35.50 | 29.46 | 34.14 | 34.14 | 4.34% | 135,877,000 |
| Oct 30, 2025 | 33.26 | 34.60 | 32.64 | 32.72 | 32.72 | -1.27% | 37,001,710 |
| Oct 28, 2025 | 33.00 | 34.30 | 32.50 | 33.14 | 33.14 | 1.10% | 24,639,520 |
| Oct 27, 2025 | 31.30 | 32.88 | 30.00 | 32.78 | 32.78 | 5.13% | 40,571,490 |
| Oct 24, 2025 | 31.50 | 33.20 | 31.10 | 31.18 | 31.18 | -0.57% | 47,137,060 |
| Oct 23, 2025 | 30.76 | 33.16 | 30.60 | 31.36 | 31.36 | 3.16% | 43,379,260 |
| Oct 22, 2025 | 30.50 | 31.92 | 29.58 | 30.40 | 30.40 | 4.54% | 60,277,130 |
| Oct 21, 2025 | 24.06 | 29.38 | 24.06 | 29.08 | 29.08 | 8.83% | 66,639,820 |
| Oct 20, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -9.97% | 1,199,690 |
| Oct 17, 2025 | 31.00 | 31.20 | 29.68 | 29.68 | 29.68 | -9.95% | 4,318,644 |
| Oct 16, 2025 | 36.50 | 36.54 | 32.96 | 32.96 | 32.96 | -9.99% | 20,861,910 |