Iz Yatirim Holding A.S. (IST:IZINV)
Turkey
· Delayed Price · Currency is TRY 73.45
+5.70 (8.41%)
At close: Dec 5, 2025
Iz Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.75 | 73.45 | 66.10 | 73.45 | 73.45 | 8.41% | 403,368 |
| Dec 4, 2025 | 67.00 | 69.95 | 66.10 | 67.75 | 67.75 | 1.12% | 220,785 |
| Dec 3, 2025 | 68.00 | 74.00 | 65.75 | 67.00 | 67.00 | -2.69% | 378,625 |
| Dec 2, 2025 | 63.75 | 69.50 | 62.75 | 68.85 | 68.85 | 8.43% | 234,338 |
| Dec 1, 2025 | 63.05 | 65.25 | 62.10 | 63.50 | 63.50 | 0.71% | 126,824 |
| Nov 28, 2025 | 62.75 | 64.65 | 62.55 | 63.05 | 63.05 | 0.72% | 95,833 |
| Nov 27, 2025 | 63.00 | 64.40 | 62.05 | 62.60 | 62.60 | -0.87% | 116,602 |
| Nov 26, 2025 | 64.60 | 66.05 | 63.10 | 63.15 | 63.15 | -2.92% | 161,998 |
| Nov 25, 2025 | 67.25 | 67.35 | 64.45 | 65.05 | 65.05 | -3.34% | 166,360 |
| Nov 24, 2025 | 67.05 | 70.10 | 66.30 | 67.30 | 67.30 | -1.54% | 184,226 |
| Nov 21, 2025 | 66.00 | 71.50 | 65.75 | 68.35 | 68.35 | 3.72% | 246,525 |
| Nov 20, 2025 | 66.95 | 67.80 | 65.05 | 65.90 | 65.90 | 0.46% | 127,494 |
| Nov 19, 2025 | 66.05 | 68.40 | 64.70 | 65.60 | 65.60 | -0.68% | 131,246 |
| Nov 18, 2025 | 67.60 | 67.60 | 65.10 | 66.05 | 66.05 | -2.29% | 128,167 |
| Nov 17, 2025 | 68.40 | 70.00 | 65.00 | 67.60 | 67.60 | -0.15% | 333,318 |
| Nov 14, 2025 | 63.75 | 67.70 | 61.90 | 67.70 | 67.70 | 9.99% | 326,742 |
| Nov 13, 2025 | 64.00 | 65.00 | 60.80 | 61.55 | 61.55 | -3.45% | 177,093 |
| Nov 12, 2025 | 64.50 | 65.95 | 62.75 | 63.75 | 63.75 | -1.92% | 142,970 |
| Nov 11, 2025 | 65.65 | 68.25 | 62.15 | 65.00 | 65.00 | -0.99% | 181,123 |
| Nov 10, 2025 | 67.00 | 68.25 | 65.30 | 65.65 | 65.65 | -2.60% | 189,024 |
| Nov 7, 2025 | 67.50 | 69.75 | 67.00 | 67.40 | 67.40 | -0.59% | 227,277 |
| Nov 6, 2025 | 70.50 | 71.00 | 66.80 | 67.80 | 67.80 | -3.35% | 294,274 |
| Nov 5, 2025 | 70.95 | 75.00 | 69.50 | 70.15 | 70.15 | -1.47% | 310,528 |
| Nov 4, 2025 | 67.40 | 73.60 | 66.00 | 71.20 | 71.20 | 5.72% | 446,813 |
| Nov 3, 2025 | 68.10 | 68.60 | 66.80 | 67.35 | 67.35 | -1.10% | 255,095 |
| Oct 31, 2025 | 68.70 | 72.00 | 67.50 | 68.10 | 68.10 | -1.30% | 342,189 |
| Oct 30, 2025 | 67.30 | 72.00 | 67.20 | 69.00 | 69.00 | -5.67% | 478,090 |
| Oct 28, 2025 | 74.00 | 74.75 | 71.75 | 73.15 | 73.15 | 6.55% | 171,136 |
| Oct 27, 2025 | 61.95 | 68.65 | 61.95 | 68.65 | 68.65 | 9.93% | 482,877 |
| Oct 24, 2025 | 60.50 | 64.90 | 60.10 | 62.45 | 62.45 | 1.96% | 224,372 |
| Oct 23, 2025 | 64.00 | 64.25 | 61.20 | 61.25 | 61.25 | -3.16% | 232,606 |
| Oct 22, 2025 | 63.70 | 64.90 | 62.90 | 63.25 | 63.25 | -0.39% | 196,462 |
| Oct 21, 2025 | 63.85 | 65.10 | 62.90 | 63.50 | 63.50 | -0.55% | 156,201 |
| Oct 20, 2025 | 64.35 | 65.00 | 62.70 | 63.85 | 63.85 | -0.08% | 167,360 |
| Oct 17, 2025 | 65.00 | 68.90 | 62.90 | 63.90 | 63.90 | -1.69% | 204,575 |
| Oct 16, 2025 | 66.05 | 67.45 | 64.35 | 65.00 | 65.00 | -1.59% | 136,981 |
| Oct 15, 2025 | 67.50 | 68.05 | 64.10 | 66.05 | 66.05 | 1.30% | 192,234 |
| Oct 14, 2025 | 65.50 | 67.55 | 64.50 | 65.20 | 65.20 | -0.91% | 165,211 |
| Oct 13, 2025 | 66.30 | 68.70 | 65.80 | 65.80 | 65.80 | -6.67% | 261,309 |
| Oct 10, 2025 | 68.25 | 77.50 | 68.25 | 70.50 | 70.50 | -6.99% | 506,373 |
| Oct 9, 2025 | 77.15 | 81.55 | 75.70 | 75.80 | 75.80 | -4.41% | 302,809 |
| Oct 8, 2025 | 77.50 | 84.25 | 73.65 | 79.30 | 79.30 | 1.67% | 511,795 |
| Oct 7, 2025 | 71.70 | 78.00 | 71.50 | 78.00 | 78.00 | 9.94% | 542,449 |
| Oct 6, 2025 | 64.50 | 70.95 | 63.00 | 70.95 | 70.95 | 10.00% | 367,113 |
| Oct 3, 2025 | 63.70 | 66.40 | 62.90 | 64.50 | 64.50 | 1.02% | 201,054 |
| Oct 2, 2025 | 64.00 | 64.85 | 62.30 | 63.85 | 63.85 | -0.70% | 182,019 |
| Oct 1, 2025 | 65.95 | 65.95 | 60.75 | 64.30 | 64.30 | -1.83% | 440,194 |
| Sep 30, 2025 | 67.90 | 68.40 | 63.55 | 65.50 | 65.50 | -4.10% | 312,539 |
| Sep 29, 2025 | 69.50 | 71.80 | 65.50 | 68.30 | 68.30 | -2.15% | 308,646 |
| Sep 26, 2025 | 72.95 | 72.95 | 67.85 | 69.80 | 69.80 | -5.55% | 304,980 |
| Sep 25, 2025 | 70.00 | 74.25 | 67.25 | 73.90 | 73.90 | 5.95% | 386,232 |
| Sep 24, 2025 | 73.65 | 73.65 | 69.40 | 69.75 | 69.75 | -4.06% | 286,191 |
| Sep 23, 2025 | 76.00 | 77.25 | 72.20 | 72.70 | 72.70 | -5.34% | 254,474 |
| Sep 22, 2025 | 77.30 | 81.25 | 76.50 | 76.80 | 76.80 | -1.35% | 220,472 |
| Sep 19, 2025 | 77.30 | 80.30 | 75.70 | 77.85 | 77.85 | 0.52% | 236,453 |
| Sep 18, 2025 | 79.00 | 82.70 | 76.55 | 77.45 | 77.45 | -1.96% | 245,095 |
| Sep 17, 2025 | 83.00 | 83.45 | 79.00 | 79.00 | 79.00 | -5.33% | 284,254 |
| Sep 16, 2025 | 83.85 | 86.00 | 82.00 | 83.45 | 83.45 | -2.05% | 256,955 |
| Sep 15, 2025 | 78.05 | 88.25 | 78.05 | 85.20 | 85.20 | 0.95% | 357,733 |
| Sep 12, 2025 | 82.90 | 87.80 | 79.50 | 84.40 | 84.40 | 1.81% | 464,472 |
| Sep 11, 2025 | 75.40 | 82.90 | 73.50 | 82.90 | 82.90 | 9.95% | 394,568 |
| Sep 10, 2025 | 79.20 | 79.30 | 74.90 | 75.40 | 75.40 | -4.92% | 279,671 |
| Sep 9, 2025 | 80.00 | 85.40 | 76.50 | 79.30 | 79.30 | -4.46% | 311,560 |
| Sep 8, 2025 | 89.75 | 89.90 | 82.95 | 83.00 | 83.00 | -9.39% | 306,753 |
| Sep 5, 2025 | 90.85 | 93.30 | 86.40 | 91.60 | 91.60 | -0.27% | 450,593 |
| Sep 4, 2025 | 91.85 | 91.85 | 87.35 | 91.85 | 91.85 | 10.00% | 628,633 |
| Sep 3, 2025 | 76.00 | 83.50 | 76.00 | 83.50 | 83.50 | 9.94% | 418,331 |
| Sep 2, 2025 | 74.00 | 78.05 | 68.10 | 75.95 | 75.95 | 0.40% | 480,414 |
| Sep 1, 2025 | 68.75 | 75.65 | 65.70 | 75.65 | 75.65 | 9.96% | 566,841 |
| Aug 29, 2025 | 70.80 | 70.80 | 68.80 | 68.80 | 68.80 | -1.08% | 77,261 |
| Aug 28, 2025 | 71.50 | 71.50 | 69.55 | 69.55 | 69.55 | 0.07% | 80,637 |
| Aug 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.73% | 121,939 |
| Aug 26, 2025 | 70.60 | 70.60 | 67.00 | 67.00 | 67.00 | -6.10% | 92,411 |
| Aug 25, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 5.08% | 127,957 |
| Aug 22, 2025 | 66.80 | 67.90 | 66.80 | 67.90 | 67.90 | 5.60% | 156,356 |
| Aug 21, 2025 | 62.25 | 64.30 | 62.25 | 64.30 | 64.30 | 3.29% | 90,657 |
| Aug 20, 2025 | 59.85 | 62.25 | 59.85 | 62.25 | 62.25 | -0.32% | 170,258 |
| Aug 19, 2025 | 63.00 | 63.00 | 62.45 | 62.45 | 62.45 | -0.87% | 101,617 |
| Aug 18, 2025 | 63.55 | 63.55 | 63.00 | 63.00 | 63.00 | -5.55% | 106,044 |
| Aug 15, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 2.69% | 122,542 |
| Aug 14, 2025 | 64.90 | 64.95 | 64.90 | 64.95 | 64.95 | 2.36% | 96,676 |
| Aug 13, 2025 | 60.00 | 63.45 | 60.00 | 63.45 | 63.45 | 5.75% | 82,995 |
| Aug 12, 2025 | 62.10 | 62.10 | 60.00 | 60.00 | 60.00 | -3.38% | 101,915 |
| Aug 11, 2025 | 68.95 | 68.95 | 62.10 | 62.10 | 62.10 | -9.93% | 243,966 |
| Aug 8, 2025 | 65.80 | 68.95 | 65.80 | 68.95 | 68.95 | 9.97% | 306,333 |
| Aug 7, 2025 | 57.20 | 62.70 | 57.20 | 62.70 | 62.70 | 10.00% | 171,984 |
| Aug 6, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.96% | 196,136 |
| Aug 5, 2025 | 63.45 | 63.45 | 59.35 | 59.35 | 59.35 | -5.79% | 288,367 |
| Aug 4, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -2.78% | 300,600 |
| Aug 1, 2025 | 68.40 | 68.40 | 64.80 | 64.80 | 64.80 | -10.00% | 345,418 |
| Jul 31, 2025 | 65.30 | 72.00 | 65.30 | 72.00 | 72.00 | -0.76% | 515,724 |
| Jul 30, 2025 | 86.60 | 86.60 | 72.55 | 72.55 | 72.55 | -9.99% | 467,950 |
| Jul 29, 2025 | 76.50 | 80.60 | 76.10 | 80.60 | 80.60 | 9.96% | 697,861 |
| Jul 28, 2025 | 66.65 | 73.30 | 66.65 | 73.30 | 73.30 | 9.98% | 676,037 |
| Jul 25, 2025 | 65.15 | 66.65 | 62.00 | 66.65 | 66.65 | 9.98% | 1,010,611 |
| Jul 24, 2025 | 55.10 | 60.60 | 53.65 | 60.60 | 60.60 | 9.98% | 603,003 |
| Jul 23, 2025 | 50.95 | 55.10 | 49.48 | 55.10 | 55.10 | 9.98% | 627,625 |
| Jul 22, 2025 | 49.78 | 52.50 | 49.10 | 50.10 | 50.10 | -0.99% | 339,385 |
| Jul 21, 2025 | 49.88 | 52.30 | 47.78 | 50.60 | 50.60 | 1.44% | 481,089 |
| Jul 18, 2025 | 49.60 | 51.10 | 48.04 | 49.88 | 49.88 | -4.08% | 331,883 |