Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 4.220
+0.100 (2.43%)
Nov 6, 2026, 4:12 PM GMT+3
IST:INVEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.08 | 4.24 | 4.06 | 4.22 | 4.22 | 2.43% | 1,222,556 |
| Nov 5, 2026 | 4.07 | 4.20 | 4.06 | 4.12 | 4.12 | 3.00% | 1,451,635 |
| Nov 4, 2026 | 3.87 | 4.19 | 3.87 | 4.00 | 4.00 | 4.99% | 3,100,531 |
| Nov 3, 2026 | 3.66 | 3.88 | 3.60 | 3.81 | 3.81 | 5.25% | 2,939,143 |
| Nov 2, 2026 | 3.66 | 3.66 | 3.32 | 3.62 | 3.62 | -1.36% | 6,064,608 |
| Oct 30, 2026 | 3.93 | 3.95 | 3.64 | 3.67 | 3.67 | -6.38% | 2,429,938 |
| Oct 28, 2026 | 3.91 | 3.96 | 3.87 | 3.92 | 3.92 | 0.26% | 995,225 |
| Oct 27, 2026 | 3.95 | 3.99 | 3.86 | 3.91 | 3.91 | -1.01% | 2,563,018 |
| Oct 26, 2026 | 3.82 | 4.07 | 3.82 | 3.95 | 3.95 | 3.40% | 4,581,967 |
| Oct 23, 2026 | 4.18 | 4.18 | 3.76 | 3.82 | 3.82 | -8.39% | 10,589,290 |
| Oct 22, 2026 | 4.41 | 4.41 | 4.09 | 4.17 | 4.17 | -5.23% | 4,970,568 |
| Oct 21, 2026 | 4.74 | 4.75 | 4.38 | 4.40 | 4.40 | -5.58% | 2,470,275 |
| Oct 20, 2026 | 4.40 | 4.68 | 4.40 | 4.66 | 4.66 | 5.19% | 2,531,691 |
| Oct 19, 2026 | 4.89 | 4.92 | 4.43 | 4.43 | 4.43 | -9.78% | 4,039,990 |
| Oct 16, 2026 | 5.10 | 5.10 | 4.89 | 4.91 | 4.91 | -4.10% | 3,352,999 |
| Oct 15, 2026 | 5.19 | 5.19 | 5.02 | 5.12 | 5.12 | -1.35% | 1,707,766 |
| Oct 14, 2026 | 5.33 | 5.33 | 5.15 | 5.19 | 5.19 | -2.63% | 1,432,076 |
| Oct 13, 2026 | 5.36 | 5.40 | 5.29 | 5.33 | 5.33 | -0.56% | 1,909,821 |
| Oct 12, 2026 | 5.45 | 5.50 | 5.30 | 5.36 | 5.36 | -1.65% | 2,614,779 |
| Oct 9, 2026 | 5.38 | 5.57 | 5.38 | 5.45 | 5.45 | 1.30% | 2,724,524 |
| Oct 8, 2026 | 5.45 | 5.48 | 5.32 | 5.38 | 5.38 | -1.10% | 3,189,275 |
| Oct 7, 2026 | 5.60 | 5.60 | 5.36 | 5.44 | 5.44 | -2.86% | 3,342,454 |
| Oct 6, 2026 | 5.57 | 5.66 | 5.53 | 5.60 | 5.60 | 0.54% | 2,499,222 |
| Oct 5, 2026 | 5.62 | 5.75 | 5.54 | 5.57 | 5.57 | -0.54% | 2,239,194 |
| Oct 2, 2026 | 5.69 | 5.73 | 5.58 | 5.60 | 5.60 | -1.58% | 3,276,768 |
| Oct 1, 2026 | 5.41 | 5.73 | 5.41 | 5.69 | 5.69 | 5.37% | 3,494,244 |
| Sep 30, 2026 | 5.66 | 5.67 | 5.38 | 5.40 | 5.40 | -4.93% | 4,222,247 |
| Sep 29, 2026 | 5.87 | 5.90 | 5.65 | 5.68 | 5.68 | -2.74% | 2,489,202 |
| Sep 28, 2026 | 6.06 | 6.07 | 5.81 | 5.84 | 5.84 | -4.42% | 4,171,993 |
| Sep 25, 2026 | 6.00 | 6.20 | 5.94 | 6.11 | 6.11 | 1.50% | 4,766,362 |
| Sep 24, 2026 | 6.25 | 6.25 | 5.98 | 6.02 | 6.02 | -3.68% | 14,651,661 |
| Sep 23, 2026 | 6.26 | 6.45 | 6.17 | 6.25 | 6.25 | -0.16% | 5,026,959 |
| Sep 22, 2026 | 6.42 | 6.51 | 6.21 | 6.26 | 6.26 | -1.57% | 5,519,340 |
| Sep 21, 2026 | 6.35 | 6.89 | 6.27 | 6.36 | 6.36 | -0.31% | 14,853,780 |
| Sep 18, 2026 | 6.18 | 6.56 | 6.02 | 6.38 | 6.38 | 3.74% | 17,502,120 |
| Sep 17, 2026 | 5.77 | 6.37 | 5.77 | 6.15 | 6.15 | -2.69% | 6,179,123 |
| Sep 16, 2026 | 6.73 | 6.83 | 6.12 | 6.32 | 6.32 | -4.68% | 9,872,988 |
| Sep 15, 2026 | 6.57 | 6.72 | 6.50 | 6.63 | 6.63 | 1.22% | 3,789,737 |
| Sep 14, 2026 | 6.77 | 6.77 | 6.50 | 6.55 | 6.55 | -3.25% | 3,788,210 |
| Sep 11, 2026 | 6.83 | 6.86 | 6.70 | 6.77 | 6.77 | -0.88% | 2,081,627 |
| Sep 10, 2026 | 6.91 | 6.97 | 6.80 | 6.83 | 6.83 | -1.01% | 2,043,376 |
| Sep 9, 2026 | 6.88 | 7.00 | 6.86 | 6.90 | 6.90 | 0.29% | 3,733,175 |
| Sep 8, 2026 | 6.73 | 6.90 | 6.72 | 6.88 | 6.88 | 2.38% | 1,974,731 |
| Sep 7, 2026 | 6.66 | 6.77 | 6.66 | 6.72 | 6.72 | 0.90% | 2,646,725 |
| Sep 4, 2026 | 6.69 | 6.73 | 6.63 | 6.66 | 6.66 | 0.45% | 1,798,209 |
| Sep 3, 2026 | 6.80 | 6.82 | 6.63 | 6.63 | 6.63 | -2.50% | 2,022,945 |
| Sep 2, 2026 | 6.79 | 6.85 | 6.60 | 6.80 | 6.80 | -0.58% | 3,010,196 |
| Sep 1, 2026 | 6.85 | 6.96 | 6.79 | 6.84 | 6.84 | -0.15% | 2,937,201 |
| Aug 31, 2026 | 7.12 | 7.13 | 6.84 | 6.85 | 6.85 | -3.79% | 3,402,698 |
| Aug 28, 2026 | 7.12 | 7.24 | 7.04 | 7.12 | 7.12 | 0.56% | 4,814,269 |