Iz Yatirim Holding A.S. (IST:IZINV)
Turkey
· Delayed Price · Currency is TRY 73.10
+1.20 (1.67%)
Last updated: Apr 29, 2026, 11:57 AM GMT+3
Iz Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.60 | 72.30 | 64.80 | 71.90 | 71.90 | 9.27% | 1,944,426 |
| Apr 27, 2026 | 66.00 | 67.15 | 65.20 | 65.80 | 65.80 | -0.08% | 368,857 |
| Apr 24, 2026 | 66.30 | 68.90 | 65.20 | 65.85 | 65.85 | -0.68% | 301,115 |
| Apr 22, 2026 | 68.30 | 68.65 | 66.00 | 66.30 | 66.30 | -1.85% | 480,274 |
| Apr 21, 2026 | 71.00 | 73.40 | 67.50 | 67.55 | 67.55 | -4.86% | 776,495 |
| Apr 20, 2026 | 67.90 | 72.35 | 67.65 | 71.00 | 71.00 | 3.88% | 968,001 |
| Apr 17, 2026 | 68.40 | 69.15 | 67.10 | 68.35 | 68.35 | 1.11% | 493,671 |
| Apr 16, 2026 | 67.10 | 69.00 | 66.70 | 67.60 | 67.60 | 0.82% | 600,505 |
| Apr 15, 2026 | 66.80 | 68.50 | 65.60 | 67.05 | 67.05 | 1.67% | 525,151 |
| Apr 14, 2026 | 66.00 | 67.00 | 65.50 | 65.95 | 65.95 | 0.76% | 336,665 |
| Apr 13, 2026 | 66.70 | 67.00 | 65.10 | 65.45 | 65.45 | -2.02% | 346,769 |
| Apr 10, 2026 | 66.65 | 68.85 | 66.40 | 66.80 | 66.80 | 0.98% | 560,669 |
| Apr 9, 2026 | 66.45 | 67.35 | 65.10 | 66.15 | 66.15 | -0.45% | 343,165 |
| Apr 8, 2026 | 69.00 | 69.30 | 65.95 | 66.45 | 66.45 | 0.76% | 411,134 |
| Apr 7, 2026 | 70.20 | 71.45 | 65.60 | 65.95 | 65.95 | -6.05% | 606,780 |
| Apr 6, 2026 | 66.50 | 72.10 | 66.40 | 70.20 | 70.20 | 5.17% | 792,085 |
| Apr 3, 2026 | 68.60 | 69.70 | 66.50 | 66.75 | 66.75 | -2.70% | 520,986 |
| Apr 2, 2026 | 71.30 | 71.30 | 67.30 | 68.60 | 68.60 | -3.79% | 875,079 |
| Apr 1, 2026 | 71.85 | 74.60 | 68.35 | 71.30 | 71.30 | -2.06% | 767,200 |
| Mar 31, 2026 | 74.05 | 75.50 | 70.00 | 72.80 | 72.80 | -1.62% | 338,458 |
| Mar 30, 2026 | 68.00 | 75.00 | 66.10 | 74.00 | 74.00 | 8.27% | 524,250 |
| Mar 27, 2026 | 67.95 | 72.25 | 67.00 | 68.35 | 68.35 | -2.22% | 357,680 |
| Mar 26, 2026 | 63.00 | 69.90 | 62.50 | 69.90 | 69.90 | 9.99% | 519,973 |
| Mar 25, 2026 | 65.65 | 66.95 | 63.55 | 63.55 | 63.55 | -6.06% | 299,717 |
| Mar 24, 2026 | 64.25 | 68.10 | 62.75 | 67.65 | 67.65 | 5.29% | 521,966 |
| Mar 23, 2026 | 61.10 | 64.25 | 61.10 | 64.25 | 64.25 | 9.92% | 434,262 |
| Mar 19, 2026 | 59.35 | 59.35 | 57.00 | 58.45 | 58.45 | -1.52% | 33,013 |
| Mar 18, 2026 | 60.00 | 60.60 | 59.00 | 59.35 | 59.35 | -1.66% | 64,338 |
| Mar 17, 2026 | 60.20 | 61.55 | 59.00 | 60.35 | 60.35 | 0.25% | 83,191 |
| Mar 16, 2026 | 59.65 | 62.85 | 58.90 | 60.20 | 60.20 | 0.33% | 123,458 |
| Mar 13, 2026 | 58.80 | 60.25 | 58.75 | 60.00 | 60.00 | 2.13% | 76,011 |
| Mar 12, 2026 | 59.70 | 60.80 | 58.75 | 58.75 | 58.75 | -1.59% | 83,774 |
| Mar 11, 2026 | 59.85 | 60.00 | 58.90 | 59.70 | 59.70 | -0.50% | 74,500 |
| Mar 10, 2026 | 57.45 | 60.70 | 57.45 | 60.00 | 60.00 | 4.44% | 83,529 |
| Mar 9, 2026 | 56.20 | 58.40 | 53.60 | 57.45 | 57.45 | -0.69% | 95,662 |
| 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 |