Iz Yatirim Holding A.S. (IST:IZINV)
Turkey
· Delayed Price · Currency is TRY 57.30
-0.55 (-0.95%)
Last updated: Mar 9, 2026, 3:14 PM GMT+3
Iz Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.25 | 58.40 | 53.60 | 57.30 | - | -0.95% | 74,601 |
| Mar 6, 2026 | 60.85 | 60.90 | 57.85 | 57.85 | 57.85 | -5.16% | 136,753 |
| Mar 5, 2026 | 61.90 | 63.70 | 60.00 | 61.00 | 61.00 | -1.45% | 155,771 |
| Mar 4, 2026 | 56.30 | 61.90 | 56.30 | 61.90 | 61.90 | 9.95% | 206,182 |
| Mar 3, 2026 | 56.50 | 57.80 | 55.10 | 56.30 | 56.30 | -1.23% | 108,200 |
| Mar 2, 2026 | 59.50 | 59.50 | 56.00 | 57.00 | 57.00 | -8.36% | 185,582 |
| Feb 27, 2026 | 62.50 | 63.75 | 60.50 | 62.20 | 62.20 | -0.80% | 137,559 |
| Feb 26, 2026 | 63.25 | 63.80 | 61.90 | 62.70 | 62.70 | -0.87% | 97,734 |
| Feb 25, 2026 | 65.45 | 65.75 | 62.20 | 63.25 | 63.25 | -3.36% | 196,674 |
| Feb 24, 2026 | 66.00 | 66.25 | 64.90 | 65.45 | 65.45 | -0.68% | 127,122 |
| Feb 23, 2026 | 65.60 | 66.90 | 65.10 | 65.90 | 65.90 | - | 112,830 |
| Feb 20, 2026 | 64.20 | 66.50 | 64.20 | 65.90 | 65.90 | 1.54% | 137,250 |
| Feb 19, 2026 | 66.60 | 67.80 | 64.75 | 64.90 | 64.90 | -2.55% | 210,610 |
| Feb 18, 2026 | 68.40 | 70.00 | 65.60 | 66.60 | 66.60 | -4.86% | 344,019 |
| Feb 17, 2026 | 69.10 | 71.90 | 68.50 | 70.00 | 70.00 | -0.50% | 292,155 |
| Feb 16, 2026 | 69.90 | 72.15 | 67.50 | 70.35 | 70.35 | 2.85% | 377,113 |
| Feb 13, 2026 | 66.30 | 69.50 | 65.85 | 68.40 | 68.40 | 2.78% | 264,731 |
| Feb 12, 2026 | 66.00 | 67.35 | 65.40 | 66.55 | 66.55 | 0.83% | 179,913 |
| Feb 11, 2026 | 66.10 | 68.15 | 65.15 | 66.00 | 66.00 | -0.15% | 255,920 |
| Feb 10, 2026 | 65.60 | 66.15 | 65.10 | 66.10 | 66.10 | 0.76% | 141,225 |
| Feb 9, 2026 | 64.95 | 66.50 | 64.70 | 65.60 | 65.60 | 1.00% | 169,696 |
| Feb 6, 2026 | 65.20 | 65.90 | 64.05 | 64.95 | 64.95 | -0.69% | 171,067 |
| Feb 5, 2026 | 68.00 | 69.10 | 65.40 | 65.40 | 65.40 | -3.82% | 169,878 |
| Feb 4, 2026 | 65.35 | 70.15 | 64.60 | 68.00 | 68.00 | 3.98% | 201,424 |
| Feb 3, 2026 | 65.60 | 66.50 | 65.20 | 65.40 | 65.40 | -0.15% | 124,210 |
| Feb 2, 2026 | 65.35 | 66.90 | 64.10 | 65.50 | 65.50 | 0.08% | 132,956 |
| Jan 30, 2026 | 65.45 | 65.90 | 65.00 | 65.45 | 65.45 | -1.06% | 128,064 |
| Jan 29, 2026 | 66.30 | 66.90 | 65.05 | 66.15 | 66.15 | -0.23% | 172,056 |
| Jan 28, 2026 | 66.80 | 67.60 | 66.05 | 66.30 | 66.30 | -1.04% | 153,480 |
| Jan 27, 2026 | 66.40 | 68.75 | 66.40 | 67.00 | 67.00 | 0.90% | 176,443 |
| Jan 26, 2026 | 66.35 | 67.25 | 65.10 | 66.40 | 66.40 | 0.08% | 146,349 |
| Jan 23, 2026 | 66.05 | 67.25 | 65.75 | 66.35 | 66.35 | -0.67% | 128,226 |
| Jan 22, 2026 | 65.95 | 67.60 | 65.05 | 66.80 | 66.80 | 1.44% | 120,415 |
| Jan 21, 2026 | 66.25 | 66.35 | 65.00 | 65.85 | 65.85 | -0.60% | 118,151 |
| Jan 20, 2026 | 66.50 | 66.80 | 65.50 | 66.25 | 66.25 | -0.38% | 167,727 |
| Jan 19, 2026 | 65.75 | 68.40 | 65.75 | 66.50 | 66.50 | 1.06% | 161,734 |
| Jan 16, 2026 | 67.40 | 67.45 | 64.05 | 65.80 | 65.80 | -0.90% | 162,690 |
| Jan 15, 2026 | 66.65 | 68.05 | 65.05 | 66.40 | 66.40 | -0.38% | 98,978 |
| Jan 14, 2026 | 68.10 | 69.05 | 66.50 | 66.65 | 66.65 | -3.62% | 162,956 |
| Jan 13, 2026 | 67.00 | 70.50 | 66.10 | 69.15 | 69.15 | 3.36% | 158,729 |
| Jan 12, 2026 | 66.70 | 68.25 | 65.55 | 66.90 | 66.90 | 1.06% | 177,951 |
| Jan 9, 2026 | 66.00 | 67.70 | 65.55 | 66.20 | 66.20 | 0.99% | 159,908 |
| Jan 8, 2026 | 66.00 | 69.50 | 63.75 | 65.55 | 65.55 | -1.94% | 263,349 |
| Jan 7, 2026 | 69.90 | 70.50 | 66.60 | 66.85 | 66.85 | -5.18% | 297,062 |
| Jan 6, 2026 | 70.60 | 76.75 | 69.80 | 70.50 | 70.50 | -0.49% | 431,616 |
| Jan 5, 2026 | 64.45 | 70.85 | 63.65 | 70.85 | 70.85 | 9.93% | 369,845 |
| Jan 2, 2026 | 63.90 | 65.05 | 62.75 | 64.45 | 64.45 | 0.70% | 145,222 |
| Dec 31, 2025 | 66.45 | 67.00 | 63.40 | 64.00 | 64.00 | -3.69% | 319,631 |
| Dec 30, 2025 | 67.45 | 67.60 | 64.75 | 66.45 | 66.45 | -0.45% | 97,908 |
| Dec 29, 2025 | 67.15 | 68.00 | 66.60 | 66.75 | 66.75 | -0.60% | 105,086 |
| Dec 26, 2025 | 67.00 | 68.25 | 66.20 | 67.15 | 67.15 | 0.22% | 110,513 |
| Dec 25, 2025 | 67.85 | 68.50 | 66.90 | 67.00 | 67.00 | -0.89% | 128,097 |
| Dec 24, 2025 | 68.85 | 68.85 | 67.35 | 67.60 | 67.60 | -2.03% | 112,179 |
| Dec 23, 2025 | 69.30 | 69.40 | 67.10 | 69.00 | 69.00 | -0.43% | 137,949 |
| Dec 22, 2025 | 67.85 | 71.05 | 67.00 | 69.30 | 69.30 | 2.14% | 154,091 |
| Dec 19, 2025 | 68.85 | 69.70 | 67.50 | 67.85 | 67.85 | -1.45% | 101,619 |
| Dec 18, 2025 | 70.20 | 71.50 | 68.00 | 68.85 | 68.85 | -1.36% | 161,822 |
| Dec 17, 2025 | 71.20 | 72.40 | 69.80 | 69.80 | 69.80 | -1.83% | 204,723 |
| Dec 16, 2025 | 73.25 | 73.50 | 70.50 | 71.10 | 71.10 | -3.27% | 253,834 |
| Dec 15, 2025 | 70.85 | 76.35 | 70.15 | 73.50 | 73.50 | 3.74% | 316,890 |
| Dec 12, 2025 | 69.00 | 73.00 | 68.60 | 70.85 | 70.85 | 2.46% | 170,184 |
| Dec 11, 2025 | 68.90 | 72.70 | 67.55 | 69.15 | 69.15 | 0.22% | 166,632 |
| Dec 10, 2025 | 69.90 | 69.95 | 68.00 | 69.00 | 69.00 | -1.22% | 182,964 |
| Dec 9, 2025 | 72.00 | 72.60 | 69.20 | 69.85 | 69.85 | -2.99% | 192,147 |
| Dec 8, 2025 | 74.00 | 76.10 | 70.30 | 72.00 | 72.00 | -1.97% | 301,402 |
| 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 |