Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 665.00
+10.00 (1.53%)
Jul 17, 2026, 6:05 PM GMT+3
Investco Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 640.00 | 694.50 | 626.50 | 655.00 | 655.00 | 2.26% | 80,842 |
| Jul 14, 2026 | 607.50 | 650.00 | 607.50 | 640.50 | 640.50 | 5.43% | 100,337 |
| Jul 13, 2026 | 580.00 | 611.50 | 580.00 | 607.50 | 607.50 | 3.85% | 86,052 |
| Jul 10, 2026 | 600.00 | 610.00 | 571.00 | 585.00 | 585.00 | -2.50% | 112,223 |
| Jul 9, 2026 | 600.00 | 614.50 | 595.00 | 600.00 | 600.00 | 0.84% | 48,341 |
| Jul 8, 2026 | 600.00 | 615.00 | 594.50 | 595.00 | 595.00 | -0.83% | 81,163 |
| Jul 7, 2026 | 590.00 | 620.00 | 585.00 | 600.00 | 600.00 | 1.78% | 144,974 |
| Jul 6, 2026 | 593.00 | 625.00 | 575.00 | 589.50 | 589.50 | -7.67% | 358,499 |
| Jul 3, 2026 | 643.50 | 652.00 | 638.50 | 638.50 | 638.50 | -9.94% | 33,194 |
| Jul 2, 2026 | 799.50 | 799.50 | 709.00 | 709.00 | 709.00 | -9.97% | 112,014 |
| Jul 1, 2026 | 786.00 | 794.50 | 774.50 | 787.50 | 787.50 | 0.13% | 155,989 |
| Jun 30, 2026 | 716.00 | 786.50 | 687.00 | 786.50 | 786.50 | 10.00% | 455,153 |
| Jun 29, 2026 | 732.00 | 738.50 | 714.00 | 715.00 | 715.00 | -1.58% | 125,138 |
| Jun 26, 2026 | 720.00 | 731.00 | 710.00 | 726.50 | 726.50 | 1.32% | 54,302 |
| Jun 25, 2026 | 710.00 | 724.00 | 705.50 | 717.00 | 717.00 | 1.13% | 178,709 |
| Jun 24, 2026 | 701.00 | 715.00 | 680.00 | 709.00 | 709.00 | 1.29% | 237,827 |
| Jun 23, 2026 | 651.50 | 707.50 | 651.50 | 700.00 | 700.00 | 7.44% | 137,024 |
| Jun 22, 2026 | 666.00 | 666.50 | 615.50 | 651.50 | 651.50 | -4.68% | 311,777 |
| Jun 19, 2026 | 760.00 | 760.00 | 683.50 | 683.50 | 683.50 | -9.95% | 150,202 |
| Jun 18, 2026 | 750.00 | 766.00 | 750.00 | 759.00 | 759.00 | 1.20% | 115,514 |
| Jun 17, 2026 | 731.00 | 754.00 | 721.00 | 750.00 | 750.00 | 2.74% | 122,028 |
| Jun 16, 2026 | 706.00 | 732.50 | 704.00 | 730.00 | 730.00 | 3.62% | 176,208 |
| Jun 15, 2026 | 662.50 | 721.00 | 660.00 | 704.50 | 704.50 | 7.48% | 366,530 |
| Jun 12, 2026 | 653.00 | 661.50 | 649.50 | 655.50 | 655.50 | 0.38% | 201,989 |
| Jun 11, 2026 | 645.50 | 656.50 | 638.00 | 653.00 | 653.00 | 1.24% | 201,753 |
| Jun 10, 2026 | 649.00 | 652.50 | 640.00 | 645.00 | 645.00 | -0.15% | 62,166 |
| Jun 9, 2026 | 637.00 | 648.00 | 637.00 | 646.00 | 646.00 | 1.41% | 53,868 |
| Jun 8, 2026 | 645.00 | 654.50 | 636.50 | 637.00 | 637.00 | -1.16% | 203,762 |
| Jun 5, 2026 | 636.00 | 649.00 | 634.00 | 644.50 | 644.50 | 0.47% | 99,660 |
| Jun 4, 2026 | 627.00 | 648.50 | 623.50 | 641.50 | 641.50 | 2.31% | 196,670 |
| Jun 3, 2026 | 623.00 | 637.50 | 617.00 | 627.00 | 627.00 | 0.72% | 215,989 |
| Jun 2, 2026 | 628.00 | 631.50 | 621.00 | 622.50 | 622.50 | -0.56% | 115,349 |
| Jun 1, 2026 | 620.00 | 633.00 | 610.00 | 626.00 | 626.00 | 1.79% | 181,965 |
| May 26, 2026 | 618.00 | 618.50 | 610.00 | 615.00 | 615.00 | -0.08% | 21,279 |
| May 25, 2026 | 611.00 | 625.00 | 611.00 | 615.50 | 615.50 | 0.90% | 193,086 |
| May 22, 2026 | 590.00 | 612.00 | 589.00 | 610.00 | 610.00 | 3.39% | 255,261 |
| May 21, 2026 | 594.50 | 600.00 | 587.00 | 590.00 | 590.00 | -1.34% | 177,632 |
| May 20, 2026 | 590.00 | 599.50 | 588.00 | 598.00 | 598.00 | 1.36% | 190,633 |
| May 18, 2026 | 591.50 | 598.00 | 589.00 | 590.00 | 590.00 | -0.67% | 160,277 |
| May 15, 2026 | 591.50 | 596.50 | 588.50 | 594.00 | 594.00 | 0.68% | 67,555 |
| May 14, 2026 | 592.50 | 596.50 | 581.00 | 590.00 | 590.00 | -0.42% | 261,145 |
| May 13, 2026 | 580.50 | 595.00 | 576.50 | 592.50 | 592.50 | 2.16% | 154,846 |
| May 12, 2026 | 572.50 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 198,142 |
| May 11, 2026 | 580.00 | 583.00 | 566.00 | 575.00 | 575.00 | 0.35% | 122,115 |
| May 8, 2026 | 572.50 | 580.00 | 572.00 | 573.00 | 573.00 | 0.09% | 44,556 |
| May 7, 2026 | 576.50 | 580.50 | 569.50 | 572.50 | 572.50 | -0.35% | 69,047 |
| May 6, 2026 | 566.00 | 580.00 | 561.50 | 574.50 | 574.50 | 1.50% | 86,946 |
| May 5, 2026 | 561.00 | 576.00 | 556.50 | 566.00 | 566.00 | 0.89% | 96,775 |
| May 4, 2026 | 560.00 | 580.00 | 554.00 | 561.00 | 561.00 | 1.81% | 104,076 |
| Apr 30, 2026 | 541.00 | 560.00 | 539.00 | 551.00 | 551.00 | 1.85% | 86,731 |