Inveo Yatirim Holding AS INVEO
BIST · Türkiye · Finance
₺5.68+0.28 (+5.19%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |