Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 8.01
-0.13 (-1.60%)
Jul 17, 2026, 12:00 PM GMT+3
IST:INVEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 8.08 | 8.48 | 8.08 | 8.13 | 8.13 | 0.99% | 7,950,730 |
| May 26, 2026 | 7.96 | 8.09 | 7.92 | 8.05 | 8.05 | 1.13% | 3,032,015 |
| May 25, 2026 | 8.00 | 8.11 | 7.60 | 7.96 | 7.96 | 0.89% | 5,421,753 |
| May 22, 2026 | 7.55 | 8.00 | 7.18 | 7.89 | 7.89 | 4.50% | 12,995,975 |
| May 21, 2026 | 8.50 | 8.52 | 7.55 | 7.55 | 7.55 | -9.80% | 10,646,890 |
| May 20, 2026 | 9.45 | 9.45 | 8.37 | 8.37 | 8.37 | -9.90% | 38,304,870 |
| May 18, 2026 | 8.88 | 9.50 | 8.83 | 9.29 | 9.29 | 5.21% | 33,424,390 |
| May 15, 2026 | 8.89 | 9.62 | 8.65 | 8.83 | 8.83 | 0.91% | 64,932,640 |
| May 14, 2026 | 8.10 | 8.75 | 8.06 | 8.75 | 8.75 | 9.92% | 14,012,110 |
| May 13, 2026 | 8.12 | 8.29 | 7.95 | 7.96 | 7.96 | -1.00% | 6,670,402 |
| May 12, 2026 | 8.12 | 8.59 | 8.04 | 8.04 | 8.04 | -0.25% | 13,420,680 |
| May 11, 2026 | 8.10 | 8.32 | 7.99 | 8.06 | 8.06 | 0.62% | 11,340,670 |
| May 8, 2026 | 8.07 | 8.34 | 7.81 | 8.01 | 8.01 | 3.22% | 10,771,880 |
| May 7, 2026 | 7.53 | 7.87 | 7.53 | 7.76 | 7.76 | 3.47% | 5,923,159 |
| May 6, 2026 | 7.32 | 7.55 | 7.32 | 7.50 | 7.50 | 2.74% | 6,125,830 |
| May 5, 2026 | 7.38 | 7.57 | 7.30 | 7.30 | 7.30 | -1.08% | 4,206,731 |
| May 4, 2026 | 7.62 | 7.66 | 7.35 | 7.38 | 7.38 | -3.15% | 4,834,248 |
| Apr 30, 2026 | 7.63 | 7.72 | 7.54 | 7.62 | 7.62 | -0.13% | 3,658,594 |