Inveo Yatirim Holding AS INVEO
BIST · Türkiye · Finans
₺5,73+0,33 (+%6,11)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5,73 | +%6,11 | ₺5,41 | ₺5,73 | ₺5,41 | 2,85M |
| 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 |