Investco Holding A.S. INVES
BIST · Türkei · Finanzen
₺693,00-3,00 (-0,43 %)
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 | ₺693,00 | -0,43 % | ₺690,50 | ₺704,00 | ₺690,50 | 7,54K |
| 2026-09-30 | ₺696,00 | +0,22 % | ₺694,50 | ₺700,00 | ₺685,50 | 47,30K |
| 2026-09-29 | ₺694,50 | +0,07 % | ₺695,00 | ₺708,00 | ₺675,00 | 23,77K |
| 2026-09-28 | ₺694,00 | -1,70 % | ₺706,00 | ₺706,00 | ₺645,50 |
| 124,70K |
| 2026-09-25 | ₺706,00 | -1,26 % | ₺715,00 | ₺726,00 | ₺705,00 | 89,83K |
| 2026-09-24 | ₺715,00 | -3,90 % | ₺744,00 | ₺745,00 | ₺707,00 | 49,69K |
| 2026-09-23 | ₺744,00 | -1,06 % | ₺752,50 | ₺762,50 | ₺743,50 | 20,76K |
| 2026-09-22 | ₺752,00 | +0,47 % | ₺749,00 | ₺754,50 | ₺737,00 | 39,26K |
| 2026-09-21 | ₺748,50 | -5,85 % | ₺795,00 | ₺795,00 | ₺732,00 | 54,59K |
| 2026-09-18 | ₺795,00 | +1,66 % | ₺782,00 | ₺803,00 | ₺775,50 | 125,48K |
| 2026-09-17 | ₺782,00 | +0,13 % | ₺770,00 | ₺782,50 | ₺703,00 | 88,91K |
| 2026-09-16 | ₺781,00 | +1,03 % | ₺773,50 | ₺800,00 | ₺755,00 | 74,76K |
| 2026-09-15 | ₺773,00 | -0,58 % | ₺777,50 | ₺788,00 | ₺760,50 | 40,21K |
| 2026-09-14 | ₺777,50 | -0,45 % | ₺781,00 | ₺788,50 | ₺762,00 | 33,52K |
| 2026-09-11 | ₺781,00 | +0,77 % | ₺775,00 | ₺786,00 | ₺763,00 | 24,01K |
| 2026-09-10 | ₺775,00 | +1,97 % | ₺761,00 | ₺787,50 | ₺761,00 | 45,36K |
| 2026-09-09 | ₺760,00 | +1,20 % | ₺751,50 | ₺767,00 | ₺742,50 | 24,53K |
| 2026-09-08 | ₺751,00 | +0,13 % | ₺750,00 | ₺760,00 | ₺736,00 | 28,75K |
| 2026-09-07 | ₺750,00 | -1,96 % | ₺765,00 | ₺770,00 | ₺732,50 | 66,10K |
| 2026-09-04 | ₺765,00 | -2,61 % | ₺785,50 | ₺789,00 | ₺749,50 | 178,91K |
| 2026-09-03 | ₺785,50 | -1,38 % | ₺797,00 | ₺811,00 | ₺783,00 | 103,39K |
| 2026-09-02 | ₺796,50 | +0,13 % | ₺797,00 | ₺803,00 | ₺795,50 | 31,85K |
| 2026-09-01 | ₺795,50 | +1,08 % | ₺788,00 | ₺805,00 | ₺770,50 | 62,41K |
| 2026-08-31 | ₺787,00 | -4,02 % | ₺820,00 | ₺833,50 | ₺771,00 | 105,80K |
| 2026-08-28 | ₺820,00 | -4,32 % | ₺850,00 | ₺867,00 | ₺771,50 | 149,11K |
| 2026-08-27 | ₺857,00 | 0,00 % | ₺852,50 | ₺864,00 | ₺852,50 | 71,57K |
| 2026-08-26 | ₺857,00 | +0,65 % | ₺852,00 | ₺870,00 | ₺838,50 | 106,37K |
| 2026-08-25 | ₺851,50 | +1,25 % | ₺842,00 | ₺857,50 | ₺841,00 | 53,64K |
| 2026-08-24 | ₺841,00 | +1,33 % | ₺831,00 | ₺844,00 | ₺820,00 | 194,91K |
| 2026-08-21 | ₺830,00 | +4,73 % | ₺790,50 | ₺836,00 | ₺781,00 | 137,15K |
| 2026-08-20 | ₺792,50 | +2,26 % | ₺775,00 | ₺796,50 | ₺775,00 | 49,93K |
| 2026-08-19 | ₺775,00 | +0,32 % | ₺772,50 | ₺782,00 | ₺763,50 | 50,94K |
| 2026-08-18 | ₺772,50 | +2,93 % | ₺750,50 | ₺776,50 | ₺750,00 | 71,79K |
| 2026-08-17 | ₺750,50 | -7,80 % | ₺815,00 | ₺825,00 | ₺733,00 | 192,21K |
| 2026-08-14 | ₺814,00 | +1,12 % | ₺805,00 | ₺814,50 | ₺805,00 | 39,76K |
| 2026-08-13 | ₺805,00 | +0,25 % | ₺804,00 | ₺813,50 | ₺796,00 | 50,51K |
| 2026-08-12 | ₺803,00 | +1,01 % | ₺795,00 | ₺808,00 | ₺788,50 | 91,30K |
| 2026-08-11 | ₺795,00 | +3,65 % | ₺780,00 | ₺802,00 | ₺770,00 | 104,50K |
| 2026-08-10 | ₺767,00 | +1,19 % | ₺759,00 | ₺771,00 | ₺759,00 | 44,28K |
| 2026-08-07 | ₺758,00 | +0,46 % | ₺755,00 | ₺762,00 | ₺753,50 | 67,92K |
| 2026-08-06 | ₺754,50 | +1,68 % | ₺743,00 | ₺759,00 | ₺741,50 | 51,00K |
| 2026-08-05 | ₺742,00 | +0,95 % | ₺736,00 | ₺744,50 | ₺726,00 | 144,20K |
| 2026-08-04 | ₺735,00 | +1,24 % | ₺726,00 | ₺737,00 | ₺724,50 | 51,72K |
| 2026-08-03 | ₺726,00 | +1,40 % | ₺716,50 | ₺727,00 | ₺716,50 | 44,58K |
| 2026-07-31 | ₺716,00 | +3,02 % | ₺695,50 | ₺716,00 | ₺695,50 | 51,47K |
| 2026-07-30 | ₺695,00 | +0,72 % | ₺691,00 | ₺700,00 | ₺684,50 | 26,75K |
| 2026-07-29 | ₺690,00 | +1,55 % | ₺679,50 | ₺695,00 | ₺679,50 | 48,28K |
| 2026-07-28 | ₺679,50 | +0,74 % | ₺675,00 | ₺688,00 | ₺670,00 | 20,92K |
| 2026-07-27 | ₺674,50 | +0,97 % | ₺666,00 | ₺695,00 | ₺666,00 | 24,24K |
| 2026-07-24 | ₺668,00 | +1,91 % | ₺655,00 | ₺670,00 | ₺655,00 | 21,71K |
| 2026-07-23 | ₺655,50 | +1,79 % | ₺645,50 | ₺661,50 | ₺637,00 | 29,67K |
| 2026-07-22 | ₺644,00 | -0,31 % | ₺646,50 | ₺664,50 | ₺644,00 | 65,40K |
| 2026-07-21 | ₺646,00 | -3,08 % | ₺667,00 | ₺679,50 | ₺643,00 | 43,51K |
| 2026-07-20 | ₺666,50 | +0,23 % | ₺665,00 | ₺680,50 | ₺653,50 | 72,69K |
| 2026-07-17 | ₺665,00 | +1,53 % | ₺655,00 | ₺688,50 | ₺652,50 | 52,57K |
| 2026-07-16 | ₺655,00 | +2,26 % | ₺640,00 | ₺694,50 | ₺626,50 | 80,84K |
| 2026-07-14 | ₺640,50 | +5,43 % | ₺607,50 | ₺650,00 | ₺607,50 | 100,34K |
| 2026-07-13 | ₺607,50 | +3,85 % | ₺580,00 | ₺611,50 | ₺580,00 | 86,05K |
| 2026-07-10 | ₺585,00 | -2,50 % | ₺600,00 | ₺610,00 | ₺571,00 | 112,22K |
| 2026-07-09 | ₺600,00 | +0,84 % | ₺600,00 | ₺614,50 | ₺595,00 | 48,34K |
| 2026-07-08 | ₺595,00 | -0,83 % | ₺600,00 | ₺615,00 | ₺594,50 | 81,16K |
| 2026-07-07 | ₺600,00 | +1,78 % | ₺590,00 | ₺620,00 | ₺585,00 | 144,97K |
| 2026-07-06 | ₺589,50 | -7,67 % | ₺593,00 | ₺625,00 | ₺575,00 | 358,50K |
| 2026-07-03 | ₺638,50 | -9,94 % | ₺643,50 | ₺652,00 | ₺638,50 | 33,19K |
| 2026-07-02 | ₺709,00 | -9,97 % | ₺799,50 | ₺799,50 | ₺709,00 | 112,01K |
| 2026-07-01 | ₺787,50 | +0,13 % | ₺786,00 | ₺794,50 | ₺774,50 | 155,99K |
| 2026-06-30 | ₺786,50 | +10,00 % | ₺716,00 | ₺786,50 | ₺687,00 | 455,15K |
| 2026-06-29 | ₺715,00 | -1,58 % | ₺732,00 | ₺738,50 | ₺714,00 | 125,14K |
| 2026-06-26 | ₺726,50 | +1,32 % | ₺720,00 | ₺731,00 | ₺710,00 | 54,30K |
| 2026-06-25 | ₺717,00 | +1,13 % | ₺710,00 | ₺724,00 | ₺705,50 | 178,71K |
| 2026-06-24 | ₺709,00 | +1,29 % | ₺701,00 | ₺715,00 | ₺680,00 | 237,83K |
| 2026-06-23 | ₺700,00 | +7,44 % | ₺651,50 | ₺707,50 | ₺651,50 | 137,02K |
| 2026-06-22 | ₺651,50 | -4,68 % | ₺666,00 | ₺666,50 | ₺615,50 | 311,78K |
| 2026-06-19 | ₺683,50 | -9,95 % | ₺760,00 | ₺760,00 | ₺683,50 | 150,20K |
| 2026-06-18 | ₺759,00 | +1,20 % | ₺750,00 | ₺766,00 | ₺750,00 | 115,51K |
| 2026-06-17 | ₺750,00 | +2,74 % | ₺731,00 | ₺754,00 | ₺721,00 | 122,03K |
| 2026-06-16 | ₺730,00 | +3,62 % | ₺706,00 | ₺732,50 | ₺704,00 | 176,21K |
| 2026-06-15 | ₺704,50 | +7,48 % | ₺662,50 | ₺721,00 | ₺660,00 | 366,53K |
| 2026-06-12 | ₺655,50 | +0,38 % | ₺653,00 | ₺661,50 | ₺649,50 | 201,99K |
| 2026-06-11 | ₺653,00 | +1,24 % | ₺645,50 | ₺656,50 | ₺638,00 | 201,75K |
| 2026-06-10 | ₺645,00 | -0,15 % | ₺649,00 | ₺652,50 | ₺640,00 | 62,17K |
| 2026-06-09 | ₺646,00 | +1,41 % | ₺637,00 | ₺648,00 | ₺637,00 | 53,87K |
| 2026-06-08 | ₺637,00 | -1,16 % | ₺645,00 | ₺654,50 | ₺636,50 | 203,76K |
| 2026-06-05 | ₺644,50 | +0,47 % | ₺636,00 | ₺649,00 | ₺634,00 | 99,66K |
| 2026-06-04 | ₺641,50 | +2,31 % | ₺627,00 | ₺648,50 | ₺623,50 | 196,67K |
| 2026-06-03 | ₺627,00 | +0,72 % | ₺623,00 | ₺637,50 | ₺617,00 | 215,99K |
| 2026-06-02 | ₺622,50 | -0,56 % | ₺628,00 | ₺631,50 | ₺621,00 | 115,35K |
| 2026-06-01 | ₺626,00 | +1,79 % | ₺620,00 | ₺633,00 | ₺610,00 | 181,97K |
| 2026-05-29 | ₺615,00 | 0,00 % | ₺615,00 | ₺615,00 | ₺615,00 | 0 |
| 2026-05-28 | ₺615,00 | 0,00 % | ₺615,00 | ₺615,00 | ₺615,00 | 0 |