Skip to main content
Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.25
+0.02 (0.28%)
Mar 9, 2026, 6:08 PM GMT+3

IST:INVEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.107.337.067.25--5,487,663
Mar 6, 20267.367.377.077.257.25-1.49%4,513,374
Mar 5, 20267.197.436.847.367.362.36%6,552,346
Mar 4, 20267.137.277.057.197.191.13%7,275,035
Mar 3, 20267.167.417.117.117.11-2.07%10,412,110
Mar 2, 20267.207.607.207.267.26-9.25%22,051,320
Feb 27, 20268.008.157.808.008.000.63%6,674,405
Feb 26, 20267.808.047.807.957.951.92%6,805,613
Feb 25, 20268.158.187.757.807.80-3.94%10,017,800
Feb 24, 20268.468.488.088.128.12-4.02%8,427,537
Feb 23, 20268.578.708.448.468.46-0.94%8,075,986
Feb 20, 20268.868.888.428.548.54-6.77%16,627,560
Feb 19, 20269.7810.119.119.169.16-6.15%11,677,707
Feb 18, 202610.1710.409.709.769.76-2.89%13,016,620
Feb 17, 202610.2010.379.9810.0510.05-1.66%11,700,130
Feb 16, 20269.8010.249.8010.2210.225.14%15,108,020
Feb 13, 20269.969.989.719.729.72-1.32%10,489,670
Feb 12, 20269.799.979.709.859.851.13%12,411,950
Feb 11, 20269.3210.259.229.749.744.51%39,304,725
Feb 10, 20269.389.409.279.329.320.11%6,849,841
Feb 9, 20269.219.379.199.319.312.76%7,649,039
Feb 6, 20269.089.208.959.069.06-0.22%5,074,202
Feb 5, 20269.239.499.089.089.08-1.84%7,883,659
Feb 4, 20269.159.659.139.259.251.65%16,145,470
Feb 3, 20269.409.409.089.109.10-1.52%9,115,185
Feb 2, 20268.669.608.489.249.245.24%20,261,640
Jan 30, 20268.969.018.758.788.78-2.01%6,679,225
Jan 29, 20268.939.078.838.968.960.56%8,438,735
Jan 28, 20269.079.158.918.918.91-1.76%6,408,069
Jan 27, 20269.189.349.059.079.07-0.77%7,674,941
Jan 26, 20268.759.228.669.149.143.86%15,800,340
Jan 23, 20268.589.058.498.808.803.17%17,617,459
Jan 22, 20268.468.578.438.538.531.43%5,292,481
Jan 21, 20268.578.618.408.418.41-1.87%4,619,913
Jan 20, 20268.798.798.538.578.57-1.61%4,603,844
Jan 19, 20268.698.828.648.718.710.93%6,997,651
Jan 16, 20268.658.708.528.638.63-4,687,278
Jan 15, 20268.468.748.458.638.632.13%4,832,646
Jan 14, 20268.788.788.458.458.45-2.42%5,456,760
Jan 13, 20268.508.738.438.668.661.88%6,314,655
Jan 12, 20268.558.678.458.508.50-0.35%4,164,305
Jan 9, 20268.558.578.468.538.53-3,554,545
Jan 8, 20268.508.578.338.538.530.47%3,953,413
Jan 7, 20268.708.788.278.498.49-2.19%7,083,482
Jan 6, 20268.568.738.568.688.680.35%5,626,649
Jan 5, 20268.638.788.538.658.650.70%6,557,015
Jan 2, 20268.348.748.348.598.593.00%8,987,986
Dec 31, 20258.398.468.018.348.34-0.12%2,805,996
Dec 30, 20258.288.398.248.358.350.85%3,487,569
Dec 29, 20258.548.598.258.288.28-2.93%7,629,363
Dec 26, 20258.788.878.508.538.53-3.72%6,381,028
Dec 25, 20258.569.178.538.868.863.63%9,522,418
Dec 24, 20258.648.748.548.558.55-0.93%4,189,739
Dec 23, 20258.728.748.628.638.63-0.80%3,188,196
Dec 22, 20258.908.998.708.708.70-2.25%4,404,452
Dec 19, 20259.009.028.858.908.90-1.00%3,788,246
Dec 18, 20259.049.088.958.998.99-0.22%4,528,986
Dec 17, 20259.119.249.019.019.01-1.10%3,990,557
Dec 16, 20259.269.309.099.119.11-1.62%4,114,487
Dec 15, 20259.309.409.219.269.26-0.43%3,584,856
Dec 12, 20259.399.439.259.309.30-0.75%4,399,882
Dec 11, 20259.349.529.309.379.370.43%5,837,044
Dec 10, 20259.519.579.309.339.33-1.79%5,267,358
Dec 9, 20259.549.599.439.509.50-0.21%5,643,320
Dec 8, 20259.529.639.509.529.520.63%5,392,706
Dec 5, 20259.499.609.389.469.46-0.21%6,437,695
Dec 4, 20259.519.709.469.489.48-8,263,364
Dec 3, 20259.509.659.429.489.48-0.21%5,056,605
Dec 2, 20259.499.639.369.509.501.60%7,986,702
Dec 1, 20259.249.459.179.359.351.19%5,119,628
Nov 28, 20259.449.449.229.249.24-1.81%4,968,661
Nov 27, 20259.469.549.339.419.41-0.21%5,836,152
Nov 26, 20259.849.889.439.439.43-3.87%7,753,262
Nov 25, 202510.2110.219.809.819.81-2.39%8,607,657
Nov 24, 20259.9810.249.8910.0510.050.50%13,935,710
Nov 21, 20259.9710.139.9210.0010.000.30%11,037,430
Nov 20, 20259.8810.219.889.979.970.61%12,524,750
Nov 19, 20259.9710.059.849.919.91-0.10%8,247,549
Nov 18, 202510.1910.209.869.929.92-2.17%8,305,532
Nov 17, 20259.9510.279.9510.1410.142.22%11,333,450
Nov 14, 20259.7310.149.679.929.921.64%11,752,780
Nov 13, 20259.869.989.679.769.76-0.61%8,591,178
Nov 12, 202510.1810.319.779.829.82-2.39%16,013,080
Nov 11, 20259.9410.819.8410.0610.061.21%29,311,310
Nov 10, 202510.3410.479.949.949.94-3.87%8,140,148
Nov 7, 202510.7010.7710.3110.3410.34-3.18%8,884,354
Nov 6, 202510.7210.9310.5710.6810.680.75%11,725,190
Nov 5, 202510.7910.9310.5810.6010.60-2.48%14,750,440
Nov 4, 202511.1311.3110.7910.8710.87-0.64%17,244,270
Nov 3, 202510.6611.2510.5210.9410.942.72%33,053,740
Oct 31, 202510.8310.9910.3910.6510.65-5.59%35,165,020
Oct 30, 202511.4811.6011.2111.2811.28-1.57%15,346,400
Oct 28, 202511.0511.6510.8211.4611.464.95%12,658,050
Oct 27, 202510.8011.3810.8010.9210.921.39%17,509,240
Oct 24, 202510.7010.9310.5010.7710.771.80%14,365,950
Oct 23, 202511.1011.2610.5510.5810.58-4.68%21,742,590
Oct 22, 202510.7111.7810.6111.1011.103.64%48,556,970
Oct 21, 202510.7611.2510.2710.7110.712.49%48,689,370
Oct 20, 20259.5010.459.4210.4510.4510.00%18,873,180
Oct 17, 20259.739.789.399.509.50-3.06%6,802,132