Inveo Yatirim Holding AS INVEO
BIST · Türkei · Finanzen
₺5,69+0,29 (+5,37 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5,71 | +5,74 % | ₺5,41 | ₺5,73 | ₺5,41 | 3,16M |
| 2026-09-30 | ₺5,40 | -4,93 % | ₺5,66 | ₺5,67 | ₺5,38 | 4,22M |
| 2026-09-29 | ₺5,68 | -2,74 % | ₺5,87 | ₺5,90 | ₺5,65 | 2,49M |
| 2026-09-28 | ₺5,84 | -4,42 % | ₺6,06 | ₺6,07 | ₺5,81 | 4,17M |
| 2026-09-25 | ₺6,11 | +1,50 % | ₺6,00 | ₺6,20 | ₺5,94 | 4,77M |
| 2026-09-24 | ₺6,02 | -3,68 % | ₺6,25 | ₺6,25 | ₺5,98 | 14,65M |
| 2026-09-23 | ₺6,25 | -0,16 % | ₺6,26 | ₺6,45 | ₺6,17 | 5,03M |
| 2026-09-22 | ₺6,26 | -1,57 % | ₺6,42 | ₺6,51 | ₺6,21 | 5,52M |
| 2026-09-21 | ₺6,36 | -0,31 % | ₺6,35 | ₺6,89 | ₺6,27 | 14,85M |
| 2026-09-18 | ₺6,38 | +3,74 % | ₺6,18 | ₺6,56 | ₺6,02 | 17,50M |
| 2026-09-17 | ₺6,15 | -2,69 % | ₺5,77 | ₺6,37 | ₺5,77 | 6,18M |
| 2026-09-16 | ₺6,32 | -4,68 % | ₺6,73 | ₺6,83 | ₺6,12 | 9,87M |
| 2026-09-15 | ₺6,63 | +1,22 % | ₺6,57 | ₺6,72 | ₺6,50 | 3,79M |
| 2026-09-14 | ₺6,55 | -3,25 % | ₺6,77 | ₺6,77 | ₺6,50 | 3,79M |
| 2026-09-11 | ₺6,77 | -0,88 % | ₺6,83 | ₺6,86 | ₺6,70 | 2,08M |
| 2026-09-10 | ₺6,83 | -1,01 % | ₺6,91 | ₺6,97 | ₺6,80 | 2,04M |
| 2026-09-09 | ₺6,90 | +0,29 % | ₺6,88 | ₺7,00 | ₺6,86 | 3,73M |
| 2026-09-08 | ₺6,88 | +2,38 % | ₺6,73 | ₺6,90 | ₺6,72 | 1,97M |
| 2026-09-07 | ₺6,72 | +0,90 % | ₺6,66 | ₺6,77 | ₺6,66 | 2,65M |
| 2026-09-04 | ₺6,66 | +0,45 % | ₺6,69 | ₺6,73 | ₺6,63 | 1,80M |
| 2026-09-03 | ₺6,63 | -2,50 % | ₺6,80 | ₺6,82 | ₺6,63 | 2,02M |
| 2026-09-02 | ₺6,80 | -0,58 % | ₺6,79 | ₺6,85 | ₺6,60 | 3,01M |
| 2026-09-01 | ₺6,84 | -0,15 % | ₺6,85 | ₺6,96 | ₺6,79 | 2,94M |
| 2026-08-31 | ₺6,85 | -3,79 % | ₺7,12 | ₺7,13 | ₺6,84 | 3,40M |
| 2026-08-28 | ₺7,12 | +0,56 % | ₺7,12 | ₺7,24 | ₺7,04 | 4,81M |
| 2026-08-27 | ₺7,08 | +2,76 % | ₺6,92 | ₺7,23 | ₺6,85 | 8,81M |
| 2026-08-26 | ₺6,89 | +0,29 % | ₺6,90 | ₺6,98 | ₺6,87 | 3,06M |
| 2026-08-25 | ₺6,87 | -1,43 % | ₺7,00 | ₺7,03 | ₺6,85 | 2,92M |
| 2026-08-24 | ₺6,97 | +0,29 % | ₺6,99 | ₺7,07 | ₺6,96 | 3,14M |
| 2026-08-21 | ₺6,95 | 0,00 % | ₺6,96 | ₺7,03 | ₺6,91 | 5,26M |
| 2026-08-20 | ₺6,95 | -1,42 % | ₺7,05 | ₺7,08 | ₺6,90 | 5,49M |
| 2026-08-19 | ₺7,05 | +0,86 % | ₺7,05 | ₺7,14 | ₺6,97 | 4,78M |
| 2026-08-18 | ₺6,99 | -0,71 % | ₺7,05 | ₺7,10 | ₺6,98 | 3,46M |
| 2026-08-17 | ₺7,04 | -0,28 % | ₺7,15 | ₺7,18 | ₺7,00 | 3,56M |
| 2026-08-14 | ₺7,06 | -1,94 % | ₺7,25 | ₺7,27 | ₺7,03 | 3,74M |
| 2026-08-13 | ₺7,20 | +0,56 % | ₺7,13 | ₺7,31 | ₺7,13 | 3,68M |
| 2026-08-12 | ₺7,16 | +2,43 % | ₺7,02 | ₺7,54 | ₺6,97 | 15,50M |
| 2026-08-11 | ₺6,99 | -1,55 % | ₺7,13 | ₺7,22 | ₺6,87 | 7,41M |
| 2026-08-10 | ₺7,10 | -0,28 % | ₺7,12 | ₺7,40 | ₺7,09 | 7,27M |
| 2026-08-07 | ₺7,12 | +0,71 % | ₺7,09 | ₺7,20 | ₺7,06 | 3,79M |
| 2026-08-06 | ₺7,07 | -0,42 % | ₺7,12 | ₺7,23 | ₺7,04 | 3,80M |
| 2026-08-05 | ₺7,10 | +0,28 % | ₺7,11 | ₺7,18 | ₺7,03 | 5,44M |
| 2026-08-04 | ₺7,08 | +1,14 % | ₺7,06 | ₺7,13 | ₺7,00 | 3,62M |
| 2026-08-03 | ₺7,00 | -1,69 % | ₺7,16 | ₺7,24 | ₺6,97 | 4,09M |
| 2026-07-31 | ₺7,12 | -0,56 % | ₺7,19 | ₺7,36 | ₺7,00 | 6,06M |
| 2026-07-30 | ₺7,16 | -2,85 % | ₺7,42 | ₺7,42 | ₺7,13 | 2,81M |
| 2026-07-29 | ₺7,37 | 0,00 % | ₺7,44 | ₺7,48 | ₺7,29 | 3,66M |
| 2026-07-28 | ₺7,37 | -0,67 % | ₺7,43 | ₺7,47 | ₺7,30 | 3,61M |
| 2026-07-27 | ₺7,42 | -2,75 % | ₺7,65 | ₺7,73 | ₺7,37 | 3,80M |
| 2026-07-24 | ₺7,63 | -1,68 % | ₺7,76 | ₺7,90 | ₺7,62 | 5,00M |
| 2026-07-23 | ₺7,76 | -0,89 % | ₺7,85 | ₺7,94 | ₺7,73 | 3,89M |
| 2026-07-22 | ₺7,83 | -0,51 % | ₺7,91 | ₺7,96 | ₺7,80 | 4,50M |
| 2026-07-21 | ₺7,87 | -0,76 % | ₺7,95 | ₺8,26 | ₺7,87 | 12,47M |
| 2026-07-20 | ₺7,93 | +1,41 % | ₺7,88 | ₺8,16 | ₺7,86 | 5,68M |
| 2026-07-17 | ₺7,82 | -3,93 % | ₺8,11 | ₺8,14 | ₺7,73 | 3,59M |
| 2026-07-16 | ₺8,14 | +0,49 % | ₺8,15 | ₺8,30 | ₺8,11 | 5,65M |
| 2026-07-14 | ₺8,10 | -2,76 % | ₺8,40 | ₺8,45 | ₺8,10 | 5,21M |
| 2026-07-13 | ₺8,33 | -3,70 % | ₺8,65 | ₺8,70 | ₺8,30 | 5,90M |
| 2026-07-10 | ₺8,65 | +3,10 % | ₺8,30 | ₺8,96 | ₺8,27 | 13,98M |
| 2026-07-09 | ₺8,39 | -0,36 % | ₺8,46 | ₺8,57 | ₺8,16 | 9,50M |
| 2026-07-08 | ₺8,42 | -4,32 % | ₺8,74 | ₺9,04 | ₺8,42 | 13,04M |
| 2026-07-07 | ₺8,80 | +1,73 % | ₺8,70 | ₺9,26 | ₺8,66 | 20,57M |
| 2026-07-06 | ₺8,65 | -3,46 % | ₺9,10 | ₺9,22 | ₺8,64 | 10,35M |
| 2026-07-03 | ₺8,96 | +2,17 % | ₺8,77 | ₺9,30 | ₺8,52 | 16,45M |
| 2026-07-02 | ₺8,77 | +5,66 % | ₺8,41 | ₺9,13 | ₺8,26 | 40,88M |
| 2026-07-01 | ₺8,30 | -0,12 % | ₺8,34 | ₺8,75 | ₺8,26 | 9,22M |
| 2026-06-30 | ₺8,31 | -6,10 % | ₺8,85 | ₺8,97 | ₺8,07 | 14,95M |
| 2026-06-29 | ₺8,85 | +9,94 % | ₺8,10 | ₺8,85 | ₺8,05 | 15,43M |
| 2026-06-26 | ₺8,05 | -1,83 % | ₺8,24 | ₺8,40 | ₺8,00 | 8,01M |
| 2026-06-25 | ₺8,20 | -3,87 % | ₺8,46 | ₺9,07 | ₺8,15 | 34,83M |
| 2026-06-24 | ₺8,53 | +9,92 % | ₺7,80 | ₺8,53 | ₺7,71 | 22,45M |
| 2026-06-23 | ₺7,76 | +0,26 % | ₺7,77 | ₺7,87 | ₺7,70 | 3,04M |
| 2026-06-22 | ₺7,74 | -0,13 % | ₺7,81 | ₺7,89 | ₺7,74 | 2,86M |
| 2026-06-19 | ₺7,75 | -0,90 % | ₺7,82 | ₺7,94 | ₺7,68 | 4,93M |
| 2026-06-18 | ₺7,82 | +0,26 % | ₺7,84 | ₺7,91 | ₺7,75 | 3,08M |
| 2026-06-17 | ₺7,80 | -1,89 % | ₺7,98 | ₺8,03 | ₺7,59 | 4,73M |
| 2026-06-16 | ₺7,95 | -1,36 % | ₺8,06 | ₺8,07 | ₺7,89 | 4,71M |
| 2026-06-15 | ₺8,06 | +0,88 % | ₺8,20 | ₺8,29 | ₺8,02 | 5,13M |
| 2026-06-12 | ₺7,99 | +2,30 % | ₺7,91 | ₺8,13 | ₺7,81 | 7,93M |
| 2026-06-11 | ₺7,81 | +1,17 % | ₺7,69 | ₺8,12 | ₺7,69 | 11,20M |
| 2026-06-10 | ₺7,72 | -3,38 % | ₺8,00 | ₺8,06 | ₺7,68 | 8,19M |
| 2026-06-09 | ₺7,99 | -1,84 % | ₺8,11 | ₺8,33 | ₺7,96 | 8,94M |
| 2026-06-08 | ₺8,14 | -1,45 % | ₺8,20 | ₺8,36 | ₺8,01 | 12,44M |
| 2026-06-05 | ₺8,26 | +1,10 % | ₺8,18 | ₺8,49 | ₺8,12 | 13,36M |
| 2026-06-04 | ₺8,17 | -0,12 % | ₺8,25 | ₺8,35 | ₺8,10 | 5,43M |
| 2026-06-03 | ₺8,18 | -2,62 % | ₺8,50 | ₺8,50 | ₺8,17 | 6,35M |
| 2026-06-02 | ₺8,40 | +3,32 % | ₺8,18 | ₺8,54 | ₺8,18 | 9,16M |
| 2026-06-01 | ₺8,13 | +0,99 % | ₺8,08 | ₺8,48 | ₺8,08 | 7,95M |
| 2026-05-29 | ₺8,05 | 0,00 % | ₺8,05 | ₺8,05 | ₺8,05 | 0 |
| 2026-05-28 | ₺8,05 | 0,00 % | ₺8,05 | ₺8,05 | ₺8,05 | 0 |