Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 5.99
-0.03 (-0.50%)
Sep 25, 2026, 12:42 PM GMT+3
IST:INVEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.00 | 6.20 | 6.00 | 6.02 | - | - | 1,897,441 |
| 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 |
| 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 |