Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 8.71
+0.08 (0.93%)
Jan 19, 2026, 6:09 PM GMT+3
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.65 | 8.70 | 8.52 | 8.63 | 8.63 | - | 4,687,278 |
| Jan 15, 2026 | 8.46 | 8.74 | 8.45 | 8.63 | 8.63 | 2.13% | 4,832,646 |
| Jan 14, 2026 | 8.78 | 8.78 | 8.45 | 8.45 | 8.45 | -2.42% | 5,456,760 |
| Jan 13, 2026 | 8.50 | 8.73 | 8.43 | 8.66 | 8.66 | 1.88% | 6,314,655 |
| Jan 12, 2026 | 8.55 | 8.67 | 8.45 | 8.50 | 8.50 | -0.35% | 4,164,305 |
| Jan 9, 2026 | 8.55 | 8.57 | 8.46 | 8.53 | 8.53 | - | 3,554,545 |
| Jan 8, 2026 | 8.50 | 8.57 | 8.33 | 8.53 | 8.53 | 0.47% | 3,953,413 |
| Jan 7, 2026 | 8.70 | 8.78 | 8.27 | 8.49 | 8.49 | -2.19% | 7,083,482 |
| Jan 6, 2026 | 8.56 | 8.73 | 8.56 | 8.68 | 8.68 | 0.35% | 5,626,649 |
| Jan 5, 2026 | 8.63 | 8.78 | 8.53 | 8.65 | 8.65 | 0.70% | 6,557,015 |
| Jan 2, 2026 | 8.34 | 8.74 | 8.34 | 8.59 | 8.59 | 3.00% | 8,987,986 |
| Dec 31, 2025 | 8.39 | 8.46 | 8.01 | 8.34 | 8.34 | -0.12% | 2,805,996 |
| Dec 30, 2025 | 8.28 | 8.39 | 8.24 | 8.35 | 8.35 | 0.85% | 3,487,569 |
| Dec 29, 2025 | 8.54 | 8.59 | 8.25 | 8.28 | 8.28 | -2.93% | 7,629,363 |
| Dec 26, 2025 | 8.78 | 8.87 | 8.50 | 8.53 | 8.53 | -3.72% | 6,381,028 |
| Dec 25, 2025 | 8.56 | 9.17 | 8.53 | 8.86 | 8.86 | 3.63% | 9,522,418 |
| Dec 24, 2025 | 8.64 | 8.74 | 8.54 | 8.55 | 8.55 | -0.93% | 4,189,739 |
| Dec 23, 2025 | 8.72 | 8.74 | 8.62 | 8.63 | 8.63 | -0.80% | 3,188,196 |
| Dec 22, 2025 | 8.90 | 8.99 | 8.70 | 8.70 | 8.70 | -2.25% | 4,404,452 |
| Dec 19, 2025 | 9.00 | 9.02 | 8.85 | 8.90 | 8.90 | -1.00% | 3,788,246 |
| Dec 18, 2025 | 9.04 | 9.08 | 8.95 | 8.99 | 8.99 | -0.22% | 4,528,986 |
| Dec 17, 2025 | 9.11 | 9.24 | 9.01 | 9.01 | 9.01 | -1.10% | 3,990,557 |
| Dec 16, 2025 | 9.26 | 9.30 | 9.09 | 9.11 | 9.11 | -1.62% | 4,114,487 |
| Dec 15, 2025 | 9.30 | 9.40 | 9.21 | 9.26 | 9.26 | -0.43% | 3,584,856 |
| Dec 12, 2025 | 9.39 | 9.43 | 9.25 | 9.30 | 9.30 | -0.75% | 4,399,882 |
| Dec 11, 2025 | 9.34 | 9.52 | 9.30 | 9.37 | 9.37 | 0.43% | 5,837,044 |
| Dec 10, 2025 | 9.51 | 9.57 | 9.30 | 9.33 | 9.33 | -1.79% | 5,267,358 |
| Dec 9, 2025 | 9.54 | 9.59 | 9.43 | 9.50 | 9.50 | -0.21% | 5,643,320 |
| Dec 8, 2025 | 9.52 | 9.63 | 9.50 | 9.52 | 9.52 | 0.63% | 5,392,706 |
| Dec 5, 2025 | 9.49 | 9.60 | 9.38 | 9.46 | 9.46 | -0.21% | 6,437,695 |
| Dec 4, 2025 | 9.51 | 9.70 | 9.46 | 9.48 | 9.48 | - | 8,263,364 |
| Dec 3, 2025 | 9.50 | 9.65 | 9.42 | 9.48 | 9.48 | -0.21% | 5,056,605 |
| Dec 2, 2025 | 9.49 | 9.63 | 9.36 | 9.50 | 9.50 | 1.60% | 7,986,702 |
| Dec 1, 2025 | 9.24 | 9.45 | 9.17 | 9.35 | 9.35 | 1.19% | 5,119,628 |
| Nov 28, 2025 | 9.44 | 9.44 | 9.22 | 9.24 | 9.24 | -1.81% | 4,968,661 |
| Nov 27, 2025 | 9.46 | 9.54 | 9.33 | 9.41 | 9.41 | -0.21% | 5,836,152 |
| Nov 26, 2025 | 9.84 | 9.88 | 9.43 | 9.43 | 9.43 | -3.87% | 7,753,262 |
| Nov 25, 2025 | 10.21 | 10.21 | 9.80 | 9.81 | 9.81 | -2.39% | 8,607,657 |
| Nov 24, 2025 | 9.98 | 10.24 | 9.89 | 10.05 | 10.05 | 0.50% | 13,935,710 |
| Nov 21, 2025 | 9.97 | 10.13 | 9.92 | 10.00 | 10.00 | 0.30% | 11,037,430 |
| Nov 20, 2025 | 9.88 | 10.21 | 9.88 | 9.97 | 9.97 | 0.61% | 12,524,750 |
| Nov 19, 2025 | 9.97 | 10.05 | 9.84 | 9.91 | 9.91 | -0.10% | 8,247,549 |
| Nov 18, 2025 | 10.19 | 10.20 | 9.86 | 9.92 | 9.92 | -2.17% | 8,305,532 |
| Nov 17, 2025 | 9.95 | 10.27 | 9.95 | 10.14 | 10.14 | 2.22% | 11,333,450 |
| Nov 14, 2025 | 9.73 | 10.14 | 9.67 | 9.92 | 9.92 | 1.64% | 11,752,780 |
| Nov 13, 2025 | 9.86 | 9.98 | 9.67 | 9.76 | 9.76 | -0.61% | 8,591,178 |
| Nov 12, 2025 | 10.18 | 10.31 | 9.77 | 9.82 | 9.82 | -2.39% | 16,013,080 |
| Nov 11, 2025 | 9.94 | 10.81 | 9.84 | 10.06 | 10.06 | 1.21% | 29,311,310 |
| Nov 10, 2025 | 10.34 | 10.47 | 9.94 | 9.94 | 9.94 | -3.87% | 8,140,148 |
| Nov 7, 2025 | 10.70 | 10.77 | 10.31 | 10.34 | 10.34 | -3.18% | 8,884,354 |