Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 522.00
-0.50 (-0.10%)
Aug 27, 2025, 4:46 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 521.50 | 548.50 | 517.50 | 533.00 | 533.00 | 2.11% | 151,399 |
| Aug 26, 2025 | 533.00 | 533.00 | 481.50 | 522.00 | 522.00 | -2.43% | 207,666 |
| Aug 25, 2025 | 555.00 | 558.00 | 533.50 | 535.00 | 535.00 | -2.73% | 201,056 |
| Aug 22, 2025 | 539.50 | 551.50 | 519.50 | 550.00 | 550.00 | 2.23% | 87,188 |
| Aug 21, 2025 | 535.50 | 554.00 | 530.00 | 538.00 | 538.00 | 0.47% | 40,262 |
| Aug 20, 2025 | 534.00 | 559.50 | 524.00 | 535.50 | 535.50 | 0.28% | 87,297 |
| Aug 19, 2025 | 515.50 | 538.50 | 505.00 | 534.00 | 534.00 | 3.69% | 95,708 |
| Aug 18, 2025 | 497.25 | 518.00 | 495.00 | 515.00 | 515.00 | 4.04% | 76,159 |
| Aug 15, 2025 | 463.25 | 503.00 | 454.75 | 495.00 | 495.00 | 7.38% | 135,090 |
| Aug 14, 2025 | 452.00 | 467.00 | 446.50 | 461.00 | 461.00 | 1.99% | 121,661 |
| Aug 13, 2025 | 443.25 | 452.00 | 427.00 | 452.00 | 452.00 | 1.97% | 74,141 |
| Aug 12, 2025 | 428.50 | 444.75 | 427.00 | 443.25 | 443.25 | 3.08% | 109,126 |
| Aug 11, 2025 | 404.00 | 431.00 | 400.00 | 430.00 | 430.00 | 6.44% | 124,295 |
| Aug 8, 2025 | 383.00 | 406.75 | 371.00 | 404.00 | 404.00 | 6.32% | 356,749 |
| Aug 7, 2025 | 371.00 | 382.25 | 368.00 | 380.00 | 380.00 | 1.88% | 28,415 |
| Aug 6, 2025 | 364.25 | 375.00 | 360.25 | 373.00 | 373.00 | 2.83% | 42,663 |
| Aug 5, 2025 | 363.50 | 364.00 | 358.00 | 362.75 | 362.75 | - | 16,594 |
| Aug 4, 2025 | 365.00 | 366.75 | 358.50 | 362.75 | 362.75 | 0.21% | 21,125 |
| Aug 1, 2025 | 359.50 | 362.00 | 353.50 | 362.00 | 362.00 | 1.69% | 25,524 |
| Jul 31, 2025 | 350.50 | 360.00 | 348.75 | 356.00 | 356.00 | 1.71% | 31,389 |
| Jul 30, 2025 | 347.75 | 350.50 | 345.00 | 350.00 | 350.00 | 0.57% | 17,163 |
| Jul 29, 2025 | 342.25 | 353.50 | 341.00 | 348.00 | 348.00 | 1.75% | 38,103 |
| Jul 28, 2025 | 340.50 | 345.00 | 329.75 | 342.00 | 342.00 | 0.59% | 94,974 |
| Jul 25, 2025 | 336.00 | 342.75 | 336.00 | 340.00 | 340.00 | 0.59% | 35,514 |
| Jul 24, 2025 | 346.50 | 347.00 | 333.50 | 338.00 | 338.00 | -2.03% | 65,274 |
| Jul 23, 2025 | 348.00 | 349.50 | 341.00 | 345.00 | 345.00 | 0.07% | 41,605 |
| Jul 22, 2025 | 340.75 | 347.25 | 337.75 | 344.75 | 344.75 | 1.17% | 45,200 |
| Jul 21, 2025 | 336.25 | 344.75 | 327.00 | 340.75 | 340.75 | 1.34% | 58,178 |
| Jul 18, 2025 | 322.00 | 340.00 | 322.00 | 336.25 | 336.25 | 4.75% | 99,780 |
| Jul 17, 2025 | 310.00 | 323.25 | 310.00 | 321.00 | 321.00 | 3.55% | 80,303 |
| Jul 16, 2025 | 313.00 | 316.00 | 302.00 | 310.00 | 310.00 | -0.88% | 92,080 |
| Jul 14, 2025 | 316.00 | 318.75 | 310.25 | 312.75 | 312.75 | -0.24% | 93,753 |
| Jul 11, 2025 | 290.00 | 317.25 | 290.00 | 313.50 | 313.50 | 7.36% | 220,811 |
| Jul 10, 2025 | 293.00 | 295.75 | 288.25 | 292.00 | 292.00 | 0.52% | 52,457 |
| Jul 9, 2025 | 284.00 | 293.00 | 282.50 | 290.50 | 290.50 | 2.29% | 98,465 |
| Jul 8, 2025 | 271.00 | 287.00 | 271.00 | 284.00 | 284.00 | 4.80% | 103,199 |
| Jul 7, 2025 | 272.25 | 276.00 | 269.00 | 271.00 | 271.00 | -0.91% | 57,692 |
| Jul 4, 2025 | 274.00 | 285.50 | 268.00 | 273.50 | 273.50 | 0.27% | 96,188 |
| Jul 3, 2025 | 265.00 | 283.50 | 260.00 | 272.75 | 272.75 | 3.90% | 163,749 |
| Jul 2, 2025 | 263.75 | 268.75 | 259.00 | 262.50 | 262.50 | -1.04% | 67,807 |
| Jul 1, 2025 | 256.00 | 272.00 | 250.00 | 265.25 | 265.25 | 4.84% | 151,980 |
| Jun 30, 2025 | 251.25 | 258.00 | 239.10 | 253.00 | 253.00 | 0.10% | 131,450 |
| Jun 27, 2025 | 239.00 | 256.50 | 238.60 | 252.75 | 252.75 | 5.75% | 214,208 |
| Jun 26, 2025 | 234.20 | 244.20 | 229.00 | 239.00 | 239.00 | 0.84% | 106,729 |
| Jun 25, 2025 | 229.00 | 249.20 | 227.00 | 237.00 | 237.00 | 2.16% | 212,113 |
| Jun 24, 2025 | 231.60 | 235.00 | 213.70 | 232.00 | 232.00 | 3.20% | 444,994 |
| Jun 23, 2025 | 197.30 | 224.80 | 193.80 | 224.80 | 224.80 | 9.98% | 341,893 |
| Jun 20, 2025 | 229.00 | 232.00 | 204.40 | 204.40 | 204.40 | -10.00% | 513,838 |
| Jun 19, 2025 | 229.00 | 239.50 | 225.80 | 227.10 | 227.10 | -0.83% | 116,338 |
| Jun 18, 2025 | 234.60 | 234.60 | 227.60 | 229.00 | 229.00 | -2.55% | 48,258 |