Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 10.01
+0.27 (2.77%)
Aug 1, 2025, 5:46 PM GMT+3
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 8.70 | 9.16 | 8.63 | 8.95 | 8.95 | 5.29% | 23,324,283 |
| Jun 23, 2025 | 8.31 | 9.09 | 7.90 | 8.50 | 8.50 | 2.29% | 42,292,750 |
| Jun 20, 2025 | 7.60 | 8.31 | 7.37 | 8.31 | 8.31 | 9.92% | 25,994,231 |
| Jun 19, 2025 | 8.11 | 8.43 | 7.50 | 7.56 | 7.56 | -4.30% | 27,318,081 |
| Jun 18, 2025 | 7.82 | 8.47 | 7.72 | 7.90 | 7.90 | 1.02% | 35,206,605 |
| Jun 17, 2025 | 8.00 | 8.34 | 7.61 | 7.82 | 7.82 | 1.56% | 45,858,684 |
| Jun 16, 2025 | 7.14 | 7.70 | 7.14 | 7.70 | 7.70 | 10.00% | 16,964,751 |
| Jun 13, 2025 | 7.30 | 8.02 | 6.91 | 7.00 | 7.00 | -5.02% | 58,254,450 |
| Jun 12, 2025 | 6.67 | 7.37 | 6.66 | 7.37 | 7.37 | 10.00% | 13,049,083 |
| Jun 11, 2025 | 6.99 | 7.10 | 6.70 | 6.70 | 6.70 | -4.01% | 11,333,669 |
| Jun 10, 2025 | 6.37 | 6.98 | 6.37 | 6.98 | 6.98 | 9.92% | 13,408,881 |
| Jun 5, 2025 | 6.34 | 6.55 | 6.32 | 6.35 | 6.35 | 0.16% | 3,697,807 |
| Jun 4, 2025 | 6.34 | 6.45 | 6.24 | 6.34 | 6.34 | 0.48% | 4,161,666 |
| Jun 3, 2025 | 6.60 | 6.85 | 6.30 | 6.31 | 6.31 | -4.25% | 7,468,197 |
| Jun 2, 2025 | 6.40 | 6.91 | 6.35 | 6.59 | 6.59 | 2.65% | 13,480,606 |
| May 30, 2025 | 6.68 | 6.73 | 6.18 | 6.42 | 6.42 | -1.98% | 15,003,583 |
| May 29, 2025 | 5.99 | 6.55 | 5.95 | 6.55 | 6.55 | 9.90% | 16,763,372 |
| May 28, 2025 | 6.14 | 6.19 | 5.95 | 5.96 | 5.96 | -2.93% | 4,163,004 |
| May 27, 2025 | 6.35 | 6.41 | 6.13 | 6.14 | 6.14 | -3.00% | 4,454,481 |
| May 26, 2025 | 6.53 | 6.75 | 6.21 | 6.33 | 6.33 | -2.76% | 6,826,512 |
| May 23, 2025 | 6.73 | 6.94 | 6.48 | 6.51 | 6.51 | -3.27% | 8,316,789 |
| May 22, 2025 | 6.70 | 7.15 | 6.55 | 6.73 | 6.73 | 0.45% | 21,119,571 |
| May 21, 2025 | 7.57 | 8.00 | 6.70 | 6.70 | 6.70 | -8.34% | 44,075,448 |