Skip to main content
Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.55
-0.23 (-1.22%)
Last updated: Apr 29, 2026, 2:05 PM GMT+3

IST:TEZOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4418.4818.3118.36--0.76%692,131
Apr 27, 202618.5918.8018.1118.5018.50-0.48%5,161,174
Apr 24, 202618.8018.8218.2618.5918.59-1.38%4,226,207
Apr 22, 202619.2019.4218.7518.8518.85-1.72%9,851,855
Apr 21, 202618.8019.1818.4219.1819.182.02%6,295,634
Apr 20, 202618.3318.8018.1018.8018.801.90%4,868,246
Apr 17, 202618.2518.6318.0018.4518.450.93%4,938,817
Apr 16, 202618.7518.7517.6818.2818.28-1.67%5,972,880
Apr 15, 202618.5318.9818.4418.5918.590.32%5,222,853
Apr 14, 202618.0018.6017.9418.5318.533.00%7,609,882
Apr 13, 202617.4117.9917.2317.9917.993.09%6,781,564
Apr 10, 202617.0417.4516.7517.4517.452.65%7,432,177
Apr 9, 202616.7017.0016.1917.0017.003.60%4,780,068
Apr 8, 202615.9816.4115.6816.4116.415.19%6,617,170
Apr 7, 202616.8016.9015.5815.6015.60-7.36%6,817,906
Apr 6, 202617.0517.0616.7916.8416.84-0.65%4,033,050
Apr 3, 202617.2317.6416.7716.9516.95-1.63%10,485,610
Apr 2, 202616.9417.2316.5517.2317.231.17%5,744,374
Apr 1, 202617.3317.3517.0317.0317.03-1.56%4,127,586
Mar 31, 202617.4117.6616.9117.3017.30-0.86%9,091,589
Mar 30, 202617.3517.4516.9617.4517.450.58%4,699,591
Mar 27, 202617.5017.6817.2017.3517.35-0.86%3,244,673
Mar 26, 202617.6717.8017.1917.5017.50-1.74%4,092,429
Mar 25, 202617.6518.0017.4917.8117.810.23%4,039,664
Mar 24, 202617.5018.2017.0417.7717.771.54%7,281,549
Mar 23, 202616.3517.5016.0017.5017.506.45%8,133,469
Mar 19, 202616.3616.4416.1916.4416.440.43%1,055,285
Mar 18, 202616.4016.9016.3016.3716.37-0.37%3,169,565
Mar 17, 202616.4616.4616.1716.4316.430.80%3,009,321
Mar 16, 202616.1616.4615.6616.3016.301.31%4,956,543
Mar 13, 202616.4716.4715.9116.0916.09-2.48%6,806,201
Mar 12, 202616.5516.9616.0516.5016.50-0.42%7,771,745
Mar 11, 202616.4116.7716.2116.5716.570.98%4,237,960
Mar 10, 202615.9016.4215.6316.4116.411.93%7,598,564
Mar 9, 202615.1716.2715.1316.1016.104.75%9,100,367
Mar 6, 202615.4015.5915.1415.3715.37-0.71%4,389,974
Mar 5, 202615.1915.7015.1115.4815.481.91%6,413,751
Mar 4, 202615.4715.4814.9315.1915.19-0.20%4,522,920
Mar 3, 202615.0015.5614.9015.2215.221.53%5,945,466
Mar 2, 202614.4714.9914.0314.9914.99-5,545,320
Feb 27, 202614.9615.0014.6914.9914.99-0.07%5,046,827
Feb 26, 202614.6815.0314.3815.0015.002.04%4,157,887
Feb 25, 202614.9415.0014.2014.7014.70-1.74%6,035,283
Feb 24, 202615.2215.2214.6014.9614.96-1.58%3,857,446
Feb 23, 202615.2715.5615.2015.2015.20-0.52%5,215,598
Feb 20, 202615.0015.2814.6815.2815.281.39%6,353,915
Feb 19, 202614.9115.0714.1715.0715.071.07%7,692,216
Feb 18, 202614.7614.9114.0514.9114.911.15%6,206,418
Feb 17, 202614.4514.8014.1414.7414.742.93%5,412,485
Feb 16, 202614.1414.3214.0014.3214.321.63%5,661,262
Feb 13, 202614.1814.2414.0014.0914.09-0.56%4,453,053
Feb 12, 202614.0614.2713.9214.1714.170.35%5,588,582
Feb 11, 202614.1014.1913.8314.1214.120.14%5,143,619
Feb 10, 202614.0914.1013.4914.1014.100.36%10,688,730
Feb 9, 202613.9014.3413.7314.0514.052.48%12,430,250
Feb 6, 202613.0613.8812.9113.7113.715.46%10,032,270
Feb 5, 202612.9713.1112.8613.0013.00-0.23%3,026,740
Feb 4, 202613.0113.4012.8713.0313.030.23%5,007,803
Feb 3, 202612.9213.0112.7913.0013.001.25%4,667,165
Feb 2, 202612.7912.9012.5912.8412.840.31%6,280,485
Jan 30, 202612.8712.8712.4312.8012.80-6,776,080
Jan 29, 202612.8712.9512.6412.8012.80-1.31%4,844,509
Jan 28, 202612.3013.0512.2512.9712.975.62%10,485,170
Jan 27, 202612.6812.6812.2012.2812.28-3.23%5,166,894
Jan 26, 202612.2612.7412.2012.6912.693.68%8,063,216
Jan 23, 202612.3012.3612.1412.2412.24-0.08%4,312,682
Jan 22, 202612.0912.2612.0512.2512.251.07%3,708,422
Jan 21, 202612.1212.1611.9612.1212.12-3,593,807
Jan 20, 202612.1312.4312.0712.1212.12-4,781,362
Jan 19, 202612.1612.2612.0612.1212.12-0.33%5,525,345
Jan 16, 202612.1712.3912.0912.1612.161.00%6,596,404
Jan 15, 202611.9712.2311.9312.0412.040.75%6,529,716
Jan 14, 202612.1112.1611.9011.9511.95-1.24%3,999,497
Jan 13, 202612.1012.1511.9612.1012.100.17%3,326,966
Jan 12, 202611.8012.0811.8012.0812.082.46%3,065,181
Jan 9, 202611.9011.9711.7911.7911.79-0.76%2,079,730
Jan 8, 202611.9411.9711.7911.8811.88-0.42%1,947,905
Jan 7, 202612.1512.1911.9311.9311.93-1.57%1,808,318
Jan 6, 202612.0612.2012.0112.1212.120.92%1,947,250
Jan 5, 202612.0812.0811.9812.0112.01-0.58%1,370,170
Jan 2, 202611.8812.1411.8712.0812.081.94%1,774,020
Dec 31, 202511.9511.9911.8511.8511.85-0.42%953,667
Dec 30, 202511.9111.9511.5811.9011.900.08%1,786,256
Dec 29, 202512.0812.1211.8911.8911.89-1.49%1,607,999
Dec 26, 202512.1912.2112.0112.0712.07-0.66%1,413,837
Dec 25, 202512.1312.2812.0412.1512.150.75%1,406,223
Dec 24, 202511.9312.1211.8712.0612.061.26%1,915,761
Dec 23, 202511.9411.9911.9011.9111.91-0.33%1,048,822
Dec 22, 202511.8811.9911.8111.9511.950.84%2,642,255
Dec 19, 202511.9611.9911.8411.8511.85-0.67%2,314,940
Dec 18, 202512.1712.1711.8911.9311.93-1.49%3,169,588
Dec 17, 202512.2012.2212.1112.1112.11-0.74%1,334,704
Dec 16, 202512.2012.3212.1712.2012.20-0.33%2,067,754
Dec 15, 202512.1812.3712.1812.2412.240.58%2,287,885
Dec 12, 202512.2612.3012.1712.1712.17-0.57%1,274,447
Dec 11, 202512.3512.4112.2412.2412.24-0.81%1,377,927
Dec 10, 202512.5612.6112.3412.3412.34-1.59%1,654,603
Dec 9, 202512.6512.7012.5312.5412.54-0.87%1,836,220
Dec 8, 202512.6912.8212.5812.6512.65-0.24%2,631,384
Dec 5, 202512.2112.9412.1712.6812.683.93%6,046,278