Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 6.63
-0.17 (-2.50%)
Sep 3, 2026, 6:08 PM GMT+3
IST:INVEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 6.92 | 7.23 | 6.85 | 7.08 | 7.08 | 2.76% | 8,805,799 |
| Aug 26, 2026 | 6.90 | 6.98 | 6.87 | 6.89 | 6.89 | 0.29% | 3,064,242 |
| Aug 25, 2026 | 7.00 | 7.03 | 6.85 | 6.87 | 6.87 | -1.43% | 2,923,279 |
| Aug 24, 2026 | 6.99 | 7.07 | 6.96 | 6.97 | 6.97 | 0.29% | 3,142,127 |
| Aug 21, 2026 | 6.96 | 7.03 | 6.91 | 6.95 | 6.95 | - | 5,261,656 |
| Aug 20, 2026 | 7.05 | 7.08 | 6.90 | 6.95 | 6.95 | -1.42% | 5,494,500 |
| Aug 19, 2026 | 7.05 | 7.14 | 6.97 | 7.05 | 7.05 | 0.86% | 4,784,358 |
| Aug 18, 2026 | 7.05 | 7.10 | 6.98 | 6.99 | 6.99 | -0.71% | 3,462,672 |
| Aug 17, 2026 | 7.15 | 7.18 | 7.00 | 7.04 | 7.04 | -0.28% | 3,555,682 |
| Aug 14, 2026 | 7.25 | 7.27 | 7.03 | 7.06 | 7.06 | -1.94% | 3,742,662 |
| Aug 13, 2026 | 7.13 | 7.31 | 7.13 | 7.20 | 7.20 | 0.56% | 3,684,575 |
| Aug 12, 2026 | 7.02 | 7.54 | 6.97 | 7.16 | 7.16 | 2.43% | 15,504,996 |
| 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 |