Isiklar Enerji ve Yapi Holding A.S. (IST:IEYHO)
Turkey
· Delayed Price · Currency is TRY 59.45
+0.20 (0.34%)
At close: Dec 5, 2025
IST:IEYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 37.50 | 38.72 | 36.50 | 36.62 | 36.62 | -2.35% | 19,013,210 |
| Oct 14, 2025 | 38.64 | 39.20 | 36.30 | 37.50 | 37.50 | -2.09% | 31,463,770 |
| Oct 13, 2025 | 36.00 | 39.32 | 36.00 | 38.30 | 38.30 | 2.68% | 35,033,010 |
| Oct 10, 2025 | 36.46 | 37.82 | 36.46 | 37.30 | 37.30 | 2.53% | 29,716,030 |
| Oct 9, 2025 | 35.60 | 37.80 | 35.50 | 36.38 | 36.38 | 2.31% | 50,677,760 |
| Oct 8, 2025 | 33.00 | 36.18 | 32.70 | 35.56 | 35.56 | 8.09% | 49,684,330 |
| Oct 7, 2025 | 30.58 | 33.50 | 30.42 | 32.90 | 32.90 | 7.03% | 60,113,050 |
| Oct 6, 2025 | 30.50 | 30.80 | 29.10 | 30.74 | 30.74 | 0.79% | 28,762,910 |
| Oct 3, 2025 | 30.76 | 31.00 | 29.62 | 30.50 | 30.50 | -0.85% | 28,011,960 |
| Oct 2, 2025 | 30.30 | 31.54 | 29.00 | 30.76 | 30.76 | -0.65% | 42,006,590 |
| Oct 1, 2025 | 29.58 | 31.08 | 29.00 | 30.96 | 30.96 | 4.59% | 32,404,950 |
| Sep 30, 2025 | 29.98 | 29.98 | 28.92 | 29.60 | 29.60 | 2.07% | 20,834,930 |
| Sep 29, 2025 | 29.10 | 29.54 | 28.12 | 29.00 | 29.00 | 1.47% | 30,960,420 |
| Sep 26, 2025 | 27.50 | 28.64 | 27.00 | 28.58 | 28.58 | 2.29% | 45,706,360 |
| Sep 25, 2025 | 27.24 | 28.58 | 26.52 | 27.94 | 27.94 | 2.57% | 36,658,750 |
| Sep 24, 2025 | 25.88 | 27.60 | 25.82 | 27.24 | 27.24 | 5.17% | 48,436,470 |
| Sep 23, 2025 | 24.92 | 26.28 | 24.52 | 25.90 | 25.90 | 3.93% | 49,586,320 |
| Sep 22, 2025 | 21.02 | 25.20 | 21.02 | 24.92 | 24.92 | 6.77% | 125,671,800 |
| Sep 19, 2025 | 21.50 | 23.34 | 21.10 | 23.34 | 23.34 | 9.99% | 106,903,900 |
| Sep 18, 2025 | 19.20 | 21.22 | 19.15 | 21.22 | 21.22 | 9.95% | 105,624,400 |
| Sep 17, 2025 | 17.90 | 19.30 | 17.20 | 19.30 | 19.30 | 8.98% | 102,228,800 |
| Sep 16, 2025 | 16.10 | 17.71 | 15.65 | 17.71 | 17.71 | 10.00% | 60,629,650 |
| Sep 15, 2025 | 15.01 | 16.27 | 14.83 | 16.10 | 16.10 | 7.12% | 38,786,140 |
| Sep 12, 2025 | 14.95 | 15.24 | 14.63 | 15.03 | 15.03 | 1.01% | 35,725,400 |
| Sep 11, 2025 | 14.50 | 15.55 | 14.46 | 14.88 | 14.88 | 3.12% | 40,426,840 |
| Sep 10, 2025 | 14.00 | 14.46 | 13.79 | 14.43 | 14.43 | 3.59% | 23,472,510 |
| Sep 9, 2025 | 13.66 | 14.03 | 13.40 | 13.93 | 13.93 | 2.50% | 22,800,300 |
| Sep 8, 2025 | 12.98 | 13.80 | 12.60 | 13.59 | 13.59 | 1.87% | 22,760,210 |
| Sep 5, 2025 | 13.82 | 14.02 | 13.13 | 13.34 | 13.34 | -2.98% | 25,096,060 |
| Sep 4, 2025 | 13.62 | 13.97 | 13.40 | 13.75 | 13.75 | 1.10% | 24,358,830 |
| Sep 3, 2025 | 14.60 | 14.70 | 13.29 | 13.60 | 13.60 | -5.88% | 33,893,940 |
| Sep 2, 2025 | 14.36 | 15.13 | 13.93 | 14.45 | 14.45 | 1.05% | 54,254,050 |
| Sep 1, 2025 | 14.50 | 14.65 | 14.25 | 14.30 | 14.30 | -0.35% | 12,889,030 |
| Aug 29, 2025 | 15.20 | 15.40 | 14.35 | 14.35 | 14.35 | -5.53% | 21,690,430 |
| Aug 28, 2025 | 14.50 | 15.48 | 14.50 | 15.19 | 15.19 | 6.00% | 32,716,250 |
| Aug 27, 2025 | 15.84 | 15.84 | 14.25 | 14.33 | 14.33 | -8.61% | 22,122,050 |
| Aug 26, 2025 | 16.30 | 16.49 | 15.49 | 15.68 | 15.68 | -3.03% | 22,692,630 |
| Aug 25, 2025 | 16.05 | 16.85 | 15.94 | 16.17 | 16.17 | 1.89% | 38,747,760 |
| Aug 22, 2025 | 15.72 | 16.36 | 15.61 | 15.87 | 15.87 | 1.54% | 49,554,740 |
| Aug 21, 2025 | 16.35 | 16.75 | 15.60 | 15.63 | 15.63 | -4.05% | 35,299,910 |
| Aug 20, 2025 | 16.60 | 16.92 | 15.80 | 16.29 | 16.29 | -1.93% | 56,433,880 |
| Aug 19, 2025 | 15.20 | 16.61 | 15.20 | 16.61 | 16.61 | 10.00% | 42,516,940 |
| Aug 18, 2025 | 14.66 | 15.45 | 14.39 | 15.10 | 15.10 | 3.00% | 43,789,290 |
| Aug 15, 2025 | 16.46 | 16.68 | 14.34 | 14.66 | 14.66 | -6.21% | 76,360,040 |
| Aug 14, 2025 | 14.32 | 15.63 | 14.10 | 15.63 | 15.63 | 9.99% | 56,791,110 |
| Aug 13, 2025 | 13.45 | 14.55 | 13.38 | 14.21 | 14.21 | 6.04% | 49,813,510 |
| Aug 12, 2025 | 13.38 | 13.65 | 13.30 | 13.40 | 13.40 | 0.83% | 21,769,650 |
| Aug 11, 2025 | 12.90 | 13.63 | 12.79 | 13.29 | 13.29 | 3.75% | 56,671,110 |
| Aug 8, 2025 | 12.93 | 13.07 | 12.74 | 12.81 | 12.81 | -0.62% | 24,130,630 |
| Aug 7, 2025 | 13.01 | 13.08 | 12.81 | 12.89 | 12.89 | -0.69% | 15,037,850 |
| Aug 6, 2025 | 13.13 | 13.14 | 12.84 | 12.98 | 12.98 | -0.92% | 14,919,200 |
| Aug 5, 2025 | 13.10 | 13.25 | 13.03 | 13.10 | 13.10 | - | 16,452,680 |
| Aug 4, 2025 | 13.02 | 13.24 | 12.76 | 13.10 | 13.10 | 1.24% | 20,582,180 |
| Aug 1, 2025 | 12.84 | 13.28 | 12.73 | 12.94 | 12.94 | 0.86% | 23,091,340 |
| Jul 31, 2025 | 12.12 | 13.05 | 12.12 | 12.83 | 12.83 | 7.01% | 39,533,960 |
| Jul 30, 2025 | 12.18 | 12.40 | 11.42 | 11.99 | 11.99 | -1.96% | 31,050,430 |
| Jul 29, 2025 | 12.62 | 12.76 | 12.23 | 12.23 | 12.23 | -2.70% | 17,154,020 |
| Jul 28, 2025 | 12.80 | 12.94 | 12.49 | 12.57 | 12.57 | -1.57% | 18,793,500 |
| Jul 25, 2025 | 13.05 | 13.09 | 12.57 | 12.77 | 12.77 | -1.69% | 14,264,550 |
| Jul 24, 2025 | 12.95 | 13.28 | 12.93 | 12.99 | 12.99 | 0.70% | 15,381,630 |
| Jul 23, 2025 | 14.00 | 14.20 | 12.59 | 12.90 | 12.90 | -7.66% | 36,980,840 |
| Jul 22, 2025 | 13.30 | 14.32 | 13.04 | 13.97 | 13.97 | 5.04% | 43,480,880 |
| Jul 21, 2025 | 13.20 | 13.54 | 13.17 | 13.30 | 13.30 | 0.99% | 21,705,950 |
| Jul 18, 2025 | 13.61 | 13.63 | 13.16 | 13.17 | 13.17 | -2.95% | 19,306,890 |