Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 7.19
+0.20 (2.86%)
Aug 12, 2026, 11:55 AM GMT+3
IST:INVEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.13 | 7.22 | 6.87 | 6.99 | 6.99 | -1.55% | 7,407,908 |
| Aug 10, 2026 | 7.12 | 7.40 | 7.09 | 7.10 | 7.10 | -0.28% | 7,268,035 |
| Aug 7, 2026 | 7.09 | 7.20 | 7.06 | 7.12 | 7.12 | 0.71% | 3,786,671 |
| Aug 6, 2026 | 7.12 | 7.23 | 7.04 | 7.07 | 7.07 | -0.42% | 3,795,212 |
| Aug 5, 2026 | 7.11 | 7.18 | 7.03 | 7.10 | 7.10 | 0.28% | 5,442,742 |
| Aug 4, 2026 | 7.06 | 7.13 | 7.00 | 7.08 | 7.08 | 1.14% | 3,623,496 |
| Aug 3, 2026 | 7.16 | 7.24 | 6.97 | 7.00 | 7.00 | -1.69% | 4,085,968 |
| Jul 31, 2026 | 7.19 | 7.36 | 7.00 | 7.12 | 7.12 | -0.56% | 6,062,324 |
| Jul 30, 2026 | 7.42 | 7.42 | 7.13 | 7.16 | 7.16 | -2.85% | 2,807,234 |
| Jul 29, 2026 | 7.44 | 7.48 | 7.29 | 7.37 | 7.37 | - | 3,664,117 |
| Jul 28, 2026 | 7.43 | 7.47 | 7.30 | 7.37 | 7.37 | -0.67% | 3,614,831 |
| Jul 27, 2026 | 7.65 | 7.73 | 7.37 | 7.42 | 7.42 | -2.75% | 3,799,084 |
| Jul 24, 2026 | 7.76 | 7.90 | 7.62 | 7.63 | 7.63 | -1.68% | 5,000,668 |
| Jul 23, 2026 | 7.85 | 7.94 | 7.73 | 7.76 | 7.76 | -0.89% | 3,891,359 |
| Jul 22, 2026 | 7.91 | 7.96 | 7.80 | 7.83 | 7.83 | -0.51% | 4,503,951 |
| Jul 21, 2026 | 7.95 | 8.26 | 7.87 | 7.87 | 7.87 | -0.76% | 12,468,726 |
| Jul 20, 2026 | 7.88 | 8.16 | 7.86 | 7.93 | 7.93 | 1.41% | 5,677,373 |
| Jul 17, 2026 | 8.11 | 8.14 | 7.73 | 7.82 | 7.82 | -3.93% | 3,593,826 |
| Jul 16, 2026 | 8.15 | 8.30 | 8.11 | 8.14 | 8.14 | 0.49% | 5,650,852 |
| Jul 14, 2026 | 8.40 | 8.45 | 8.10 | 8.10 | 8.10 | -2.76% | 5,205,731 |
| Jul 13, 2026 | 8.65 | 8.70 | 8.30 | 8.33 | 8.33 | -3.70% | 5,896,543 |
| Jul 10, 2026 | 8.30 | 8.96 | 8.27 | 8.65 | 8.65 | 3.10% | 13,984,466 |
| Jul 9, 2026 | 8.46 | 8.57 | 8.16 | 8.39 | 8.39 | -0.36% | 9,498,380 |
| Jul 8, 2026 | 8.74 | 9.04 | 8.42 | 8.42 | 8.42 | -4.32% | 13,040,399 |
| Jul 7, 2026 | 8.70 | 9.26 | 8.66 | 8.80 | 8.80 | 1.73% | 20,571,055 |
| Jul 6, 2026 | 9.10 | 9.22 | 8.64 | 8.65 | 8.65 | -3.46% | 10,353,978 |
| Jul 3, 2026 | 8.77 | 9.30 | 8.52 | 8.96 | 8.96 | 2.17% | 16,446,307 |
| Jul 2, 2026 | 8.41 | 9.13 | 8.26 | 8.77 | 8.77 | 5.66% | 40,880,050 |
| Jul 1, 2026 | 8.34 | 8.75 | 8.26 | 8.30 | 8.30 | -0.12% | 9,219,131 |
| Jun 30, 2026 | 8.85 | 8.97 | 8.07 | 8.31 | 8.31 | -6.10% | 14,954,020 |
| Jun 29, 2026 | 8.10 | 8.85 | 8.05 | 8.85 | 8.85 | 9.94% | 15,426,273 |
| Jun 26, 2026 | 8.24 | 8.40 | 8.00 | 8.05 | 8.05 | -1.83% | 8,008,585 |
| Jun 25, 2026 | 8.46 | 9.07 | 8.15 | 8.20 | 8.20 | -3.87% | 34,828,549 |
| Jun 24, 2026 | 7.80 | 8.53 | 7.71 | 8.53 | 8.53 | 9.92% | 22,449,421 |
| Jun 23, 2026 | 7.77 | 7.87 | 7.70 | 7.76 | 7.76 | 0.26% | 3,040,220 |
| Jun 22, 2026 | 7.81 | 7.89 | 7.74 | 7.74 | 7.74 | -0.13% | 2,864,473 |
| Jun 19, 2026 | 7.82 | 7.94 | 7.68 | 7.75 | 7.75 | -0.90% | 4,925,121 |
| Jun 18, 2026 | 7.84 | 7.91 | 7.75 | 7.82 | 7.82 | 0.26% | 3,076,852 |
| Jun 17, 2026 | 7.98 | 8.03 | 7.59 | 7.80 | 7.80 | -1.89% | 4,729,977 |
| Jun 16, 2026 | 8.06 | 8.07 | 7.89 | 7.95 | 7.95 | -1.36% | 4,713,043 |
| Jun 15, 2026 | 8.20 | 8.29 | 8.02 | 8.06 | 8.06 | 0.88% | 5,127,318 |
| Jun 12, 2026 | 7.91 | 8.13 | 7.81 | 7.99 | 7.99 | 2.30% | 7,925,128 |
| Jun 11, 2026 | 7.69 | 8.12 | 7.69 | 7.81 | 7.81 | 1.17% | 11,198,820 |
| Jun 10, 2026 | 8.00 | 8.06 | 7.68 | 7.72 | 7.72 | -3.38% | 8,190,989 |
| Jun 9, 2026 | 8.11 | 8.33 | 7.96 | 7.99 | 7.99 | -1.84% | 8,936,337 |
| Jun 8, 2026 | 8.20 | 8.36 | 8.01 | 8.14 | 8.14 | -1.45% | 12,436,215 |
| Jun 5, 2026 | 8.18 | 8.49 | 8.12 | 8.26 | 8.26 | 1.10% | 13,361,110 |
| Jun 4, 2026 | 8.25 | 8.35 | 8.10 | 8.17 | 8.17 | -0.12% | 5,427,979 |
| Jun 3, 2026 | 8.50 | 8.50 | 8.17 | 8.18 | 8.18 | -2.62% | 6,354,902 |
| Jun 2, 2026 | 8.18 | 8.54 | 8.18 | 8.40 | 8.40 | 3.32% | 9,161,271 |