Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 13.30
-0.33 (-2.42%)
Sep 4, 2025, 4:46 PM GMT+3
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.40 | 13.78 | 13.19 | 13.63 | 13.63 | 2.10% | 16,032,974 |
| Sep 2, 2025 | 13.70 | 14.17 | 12.74 | 13.35 | 13.35 | -1.62% | 34,676,124 |
| Sep 1, 2025 | 13.51 | 13.71 | 13.38 | 13.57 | 13.57 | 1.19% | 11,695,294 |
| Aug 29, 2025 | 13.97 | 14.08 | 13.30 | 13.41 | 13.41 | -3.94% | 12,314,702 |
| Aug 28, 2025 | 13.36 | 14.34 | 13.36 | 13.96 | 13.96 | 5.68% | 31,674,806 |
| Aug 27, 2025 | 13.38 | 13.61 | 13.10 | 13.21 | 13.21 | -0.68% | 18,978,387 |
| Aug 26, 2025 | 13.93 | 14.15 | 13.28 | 13.30 | 13.30 | -3.90% | 17,051,582 |
| Aug 25, 2025 | 14.00 | 14.19 | 13.80 | 13.84 | 13.84 | -0.65% | 17,531,290 |
| Aug 22, 2025 | 13.35 | 14.25 | 13.15 | 13.93 | 13.93 | 4.34% | 33,615,059 |
| Aug 21, 2025 | 13.00 | 13.47 | 13.00 | 13.35 | 13.35 | 3.33% | 16,844,237 |
| Aug 20, 2025 | 12.98 | 13.76 | 12.90 | 12.92 | 12.92 | 0.70% | 37,070,724 |
| Aug 19, 2025 | 13.49 | 13.49 | 12.75 | 12.83 | 12.83 | -3.24% | 20,481,262 |
| Aug 18, 2025 | 12.90 | 13.45 | 12.89 | 13.26 | 13.26 | 3.03% | 25,098,480 |
| Aug 15, 2025 | 13.91 | 13.95 | 12.82 | 12.87 | 12.87 | -7.48% | 34,547,317 |
| Aug 14, 2025 | 13.88 | 14.72 | 13.61 | 13.91 | 13.91 | 3.88% | 56,789,829 |
| Aug 13, 2025 | 13.79 | 13.89 | 13.01 | 13.39 | 13.39 | -2.90% | 50,819,567 |
| Aug 12, 2025 | 12.57 | 13.79 | 12.35 | 13.79 | 13.79 | 9.97% | 47,033,722 |
| Aug 11, 2025 | 12.68 | 13.11 | 12.54 | 12.54 | 12.54 | 1.70% | 28,586,211 |
| Aug 8, 2025 | 12.85 | 13.06 | 12.30 | 12.33 | 12.33 | -3.14% | 28,101,164 |
| Aug 7, 2025 | 12.90 | 13.35 | 12.42 | 12.73 | 12.73 | 4.86% | 84,552,448 |
| Aug 6, 2025 | 11.77 | 12.14 | 11.53 | 12.14 | 12.14 | 9.96% | 17,282,291 |
| Aug 5, 2025 | 11.00 | 11.44 | 10.34 | 11.04 | 11.04 | 1.56% | 29,009,026 |
| Aug 4, 2025 | 10.16 | 10.87 | 10.05 | 10.87 | 10.87 | 8.70% | 15,384,387 |
| Aug 1, 2025 | 9.80 | 10.47 | 9.80 | 10.00 | 10.00 | 2.67% | 20,373,030 |
| Jul 31, 2025 | 9.74 | 9.88 | 9.60 | 9.74 | 9.74 | 0.21% | 6,508,958 |
| Jul 30, 2025 | 9.50 | 10.03 | 9.46 | 9.72 | 9.72 | 2.32% | 12,729,655 |
| Jul 29, 2025 | 9.93 | 9.95 | 9.47 | 9.50 | 9.50 | -2.66% | 7,051,440 |
| Jul 28, 2025 | 9.55 | 9.83 | 9.47 | 9.76 | 9.76 | 2.63% | 10,742,966 |
| Jul 25, 2025 | 9.69 | 9.77 | 9.51 | 9.51 | 9.51 | -1.86% | 6,248,074 |
| Jul 24, 2025 | 9.46 | 9.83 | 9.15 | 9.69 | 9.69 | 3.09% | 12,540,737 |
| Jul 23, 2025 | 9.41 | 9.76 | 9.38 | 9.40 | 9.40 | 0.32% | 14,888,793 |
| Jul 22, 2025 | 9.62 | 9.76 | 9.31 | 9.37 | 9.37 | -2.19% | 12,883,089 |
| Jul 21, 2025 | 9.79 | 10.00 | 9.38 | 9.58 | 9.58 | -0.73% | 12,503,737 |
| Jul 18, 2025 | 9.52 | 9.96 | 9.17 | 9.65 | 9.65 | 2.22% | 20,607,002 |
| Jul 17, 2025 | 9.50 | 10.08 | 9.44 | 9.44 | 9.44 | 0.11% | 18,476,370 |
| Jul 16, 2025 | 9.29 | 10.06 | 9.17 | 9.43 | 9.43 | 1.51% | 31,657,663 |
| Jul 14, 2025 | 8.60 | 9.29 | 8.59 | 9.29 | 9.29 | 9.94% | 17,488,640 |
| Jul 11, 2025 | 8.65 | 8.85 | 8.22 | 8.45 | 8.45 | 0.24% | 23,362,486 |
| Jul 10, 2025 | 7.68 | 8.43 | 7.68 | 8.43 | 8.43 | 9.91% | 20,781,845 |
| Jul 9, 2025 | 7.76 | 7.78 | 7.62 | 7.67 | 7.67 | -0.52% | 3,595,420 |
| Jul 8, 2025 | 7.66 | 7.94 | 7.60 | 7.71 | 7.71 | 0.65% | 8,266,934 |
| Jul 7, 2025 | 7.95 | 7.95 | 7.66 | 7.66 | 7.66 | -3.77% | 6,731,823 |
| Jul 4, 2025 | 7.96 | 8.07 | 7.86 | 7.96 | 7.96 | 0.13% | 7,624,502 |
| Jul 3, 2025 | 7.92 | 8.20 | 7.85 | 7.95 | 7.95 | 0.38% | 10,046,149 |
| Jul 2, 2025 | 8.23 | 8.38 | 7.92 | 7.92 | 7.92 | -3.77% | 11,995,328 |
| Jul 1, 2025 | 7.90 | 8.60 | 7.89 | 8.23 | 8.23 | 4.18% | 21,503,338 |
| Jun 30, 2025 | 8.16 | 8.22 | 7.80 | 7.90 | 7.90 | -3.19% | 12,139,633 |
| Jun 27, 2025 | 8.71 | 9.00 | 8.14 | 8.16 | 8.16 | -6.10% | 17,528,965 |
| Jun 26, 2025 | 9.11 | 9.21 | 8.25 | 8.69 | 8.69 | -2.80% | 33,027,685 |
| Jun 25, 2025 | 8.98 | 9.38 | 8.83 | 8.94 | 8.94 | -0.11% | 19,343,414 |