Investco Holding A.S. INVES
BIST · Türkiye · Finance
₺701.50+5.50 (+0.79%)
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 | ₺698.00 | +0.29% | ₺690.50 | ₺701.50 | ₺690.50 | 3.43K |
| 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 |