Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
INVEO YATIRIM HOLDİNG A.Ş. (INVEO)
INVEO
INVEO YATIRIM HOLDİNG A.Ş. (INVEO)
5.440 ₺
-0.160 (%-2.86)
Overview
Technicals
Financial Statements
Comments
Archive

INVEO: INVEO YATIRIM HOLDİNG A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for INVEO YATIRIM HOLDİNG A.Ş..

Historical Chart

Loading chart...

Average

OPEN 8.8005
CLOSE 8.7647

Low

LOW 5.79

High

HIGH 14.72
DATE OPEN HIGH LOW CLOSE
01/01/2025 7.51 7.51 7.3 7.34
01/02/2025 7.37 7.59 7.32 7.53
01/05/2025 7.6 8.28 7.6 8.28
01/06/2025 8.7 8.75 7.8 7.8
01/07/2025 7.8 7.9 7.59 7.61
01/08/2025 7.65 7.79 7.64 7.75
01/09/2025 7.75 7.77 7.5 7.52
01/12/2025 7.54 7.57 7.25 7.25
01/13/2025 7.31 7.38 7.21 7.24
01/14/2025 7.3 7.36 7.24 7.32
01/15/2025 7.44 7.44 7.26 7.42
01/16/2025 7.42 7.44 7.33 7.41
01/19/2025 7.45 7.53 7.36 7.36
01/20/2025 7.36 7.43 7.27 7.31
01/21/2025 7.32 7.46 7.25 7.4
01/22/2025 7.45 7.5 7.3 7.39
01/23/2025 7.41 7.44 7.27 7.33
01/26/2025 7.34 7.35 7.17 7.19
01/27/2025 7.22 7.3 7.2 7.22
01/28/2025 7.16 7.33 7.16 7.21
01/29/2025 7.22 7.42 7.22 7.41
01/30/2025 7.5 7.5 6.93 7.18
02/02/2025 7.16 7.16 7 7
02/03/2025 7.01 7.14 7 7
02/04/2025 7.04 7.57 7.02 7.08
02/05/2025 7.15 7.2 7.05 7.12
02/06/2025 7.12 7.17 7.06 7.1
02/09/2025 7.12 7.15 7.05 7.05
02/10/2025 7.09 7.1 6.98 7.04
02/11/2025 7.06 7.06 6.96 6.97
02/12/2025 7 7.21 6.99 7.06
02/13/2025 7.07 7.14 6.98 7
02/16/2025 7 7.13 6.99 7
02/17/2025 7.01 7.01 6.87 6.87
02/18/2025 6.88 7.06 6.88 6.94
02/19/2025 6.86 7.03 6.85 7
02/20/2025 6.99 7.04 6.88 6.88
02/23/2025 6.92 6.98 6.86 6.88
02/24/2025 6.9 6.91 6.6 6.61
02/25/2025 6.65 7.15 6.55 6.87
02/26/2025 6.83 6.95 6.7 6.81
02/27/2025 6.78 6.87 6.67 6.7
03/02/2025 6.72 6.8 6.66 6.67
03/03/2025 6.7 6.7 6.42 6.5
03/04/2025 6.5 6.57 6.49 6.52
03/05/2025 6.55 6.71 6.55 6.7
03/06/2025 6.7 6.78 6.58 6.74
03/09/2025 6.75 6.9 6.75 6.82
03/10/2025 6.75 6.98 6.68 6.89
03/11/2025 6.89 7.16 6.82 6.99
03/12/2025 7.01 7.4 7 7.2
03/13/2025 7.32 7.32 7.21 7.24
03/16/2025 7.24 7.32 7.19 7.23
03/17/2025 7.18 7.23 7.07 7.11
03/18/2025 6.57 7.02 6.4 6.4
03/19/2025 6.39 6.7 6.26 6.48
03/20/2025 6.47 6.6 5.85 5.95
03/23/2025 5.93 6.2 5.86 6.07
03/24/2025 6.21 6.49 6.16 6.45
03/25/2025 6.45 6.69 6.33 6.55
03/26/2025 6.59 6.87 6.56 6.7
03/27/2025 6.81 6.88 6.45 6.78
04/01/2025 6.7 6.83 6.59 6.68
04/02/2025 6.68 6.83 6.52 6.56
04/03/2025 6.54 6.58 6.3 6.4
04/06/2025 6.3 6.34 6.05 6.25
04/07/2025 6.35 6.7 6.3 6.4
04/08/2025 6.29 6.47 6.28 6.3
04/09/2025 6.55 6.55 6.38 6.38
04/10/2025 6.38 6.42 6.3 6.35
04/13/2025 6.37 6.58 6.36 6.39
04/14/2025 6.44 6.49 6.37 6.47
04/15/2025 6.49 6.49 6.23 6.24
04/16/2025 6.24 6.64 6.24 6.32
04/17/2025 6.32 6.4 6.18 6.19
04/20/2025 6.19 6.29 6.11 6.17
04/21/2025 6.2 6.25 6.07 6.11
04/23/2025 6.11 6.3 6.11 6.21
04/24/2025 6.21 6.33 6.11 6.2
04/27/2025 6.21 6.25 6.14 6.2
04/28/2025 6.2 6.24 6.02 6.06
04/29/2025 6 6.08 5.88 5.96
05/01/2025 5.96 6.21 5.79 6.03
05/04/2025 6.03 6.13 5.97 5.98
05/05/2025 5.98 6.15 5.98 6.05
05/06/2025 6.05 6.15 5.9 5.91
05/07/2025 5.91 6.14 5.88 6.1
05/08/2025 6.11 6.22 6.02 6.16
05/11/2025 6.25 6.36 6.21 6.28
05/12/2025 6.28 6.29 6.17 6.26
05/13/2025 6.27 6.32 6.16 6.16
05/14/2025 6.15 6.26 6 6.05
05/15/2025 6.08 6.65 6.08 6.65
05/19/2025 6.97 7.31 6.89 7.31
05/20/2025 7.57 8 6.7 6.7
05/21/2025 6.7 7.15 6.55 6.73
05/22/2025 6.73 6.94 6.48 6.51
05/25/2025 6.53 6.75 6.21 6.33
05/26/2025 6.35 6.41 6.13 6.14
05/27/2025 6.14 6.19 5.95 5.96
05/28/2025 5.99 6.55 5.95 6.55
05/29/2025 6.68 6.73 6.18 6.42
06/01/2025 6.4 6.91 6.35 6.59
06/02/2025 6.6 6.85 6.3 6.31
06/03/2025 6.34 6.45 6.24 6.34
06/04/2025 6.34 6.55 6.32 6.35
06/09/2025 6.37 6.98 6.37 6.98
06/10/2025 6.99 7.1 6.7 6.7
06/11/2025 6.67 7.37 6.66 7.37
06/12/2025 7.3 8.02 6.91 7
06/15/2025 7.14 7.7 7.14 7.7
06/16/2025 8 8.34 7.61 7.82
06/17/2025 7.82 8.47 7.72 7.9
06/18/2025 8.11 8.43 7.5 7.56
06/19/2025 7.6 8.31 7.37 8.31
06/22/2025 8.31 9.09 7.9 8.5
06/23/2025 8.7 9.16 8.63 8.95
06/24/2025 8.98 9.38 8.83 8.94
06/25/2025 9.11 9.21 8.25 8.69
06/26/2025 8.71 9 8.14 8.16
06/29/2025 8.16 8.22 7.8 7.9
06/30/2025 7.9 8.6 7.89 8.23
07/01/2025 8.23 8.38 7.92 7.92
07/02/2025 7.92 8.2 7.85 7.95
07/03/2025 7.96 8.07 7.86 7.96
07/06/2025 7.95 7.95 7.66 7.66
07/07/2025 7.66 7.94 7.6 7.71
07/08/2025 7.76 7.78 7.62 7.67
07/09/2025 7.68 8.43 7.68 8.43
07/10/2025 8.65 8.85 8.22 8.45
07/13/2025 8.6 9.29 8.59 9.29
07/15/2025 9.29 10.06 9.17 9.43
07/16/2025 9.5 10.08 9.44 9.44
07/17/2025 9.52 9.96 9.17 9.65
07/20/2025 9.79 10 9.38 9.58
07/21/2025 9.62 9.76 9.31 9.37
07/22/2025 9.41 9.76 9.38 9.4
07/23/2025 9.46 9.83 9.15 9.69
07/24/2025 9.69 9.77 9.51 9.51
07/27/2025 9.55 9.83 9.47 9.76
07/28/2025 9.93 9.95 9.47 9.5
07/29/2025 9.5 10.03 9.46 9.72
07/30/2025 9.74 9.88 9.6 9.74
07/31/2025 9.8 10.47 9.8 10
08/03/2025 10.16 10.87 10.05 10.87
08/04/2025 11 11.44 10.34 11.04
08/05/2025 11.77 12.14 11.53 12.14
08/06/2025 12.9 13.35 12.42 12.73
08/07/2025 12.85 13.06 12.3 12.33
08/10/2025 12.68 13.11 12.54 12.54
08/11/2025 12.57 13.79 12.35 13.79
08/12/2025 13.79 13.89 13.01 13.39
08/13/2025 13.88 14.72 13.61 13.91
08/14/2025 13.91 13.95 12.82 12.87
08/17/2025 12.9 13.45 12.89 13.26
08/18/2025 13.49 13.49 12.75 12.83
08/19/2025 12.98 13.76 12.9 12.92
08/20/2025 13 13.47 13 13.35
08/21/2025 13.35 14.25 13.15 13.93
08/24/2025 14 14.19 13.8 13.84
08/25/2025 13.93 14.15 13.28 13.3
08/26/2025 13.38 13.61 13.1 13.21
08/27/2025 13.36 14.34 13.36 13.96
08/28/2025 13.97 14.08 13.3 13.41
08/31/2025 13.51 13.71 13.38 13.57
09/01/2025 13.7 14.17 12.74 13.35
09/02/2025 13.4 13.78 13.19 13.63
09/03/2025 13.79 13.99 13.22 13.29
09/04/2025 13.34 13.4 12.4 12.4
09/07/2025 11.81 12.48 11.81 12.2
09/08/2025 12.3 12.4 11.83 11.9
09/09/2025 12.05 12.1 11.61 11.75
09/10/2025 11.71 11.9 11.36 11.38
09/11/2025 11.38 11.43 11.03 11.2
09/14/2025 11.3 11.86 10.94 11.85
09/15/2025 12 12.15 11.86 12.02
09/16/2025 12.04 12.07 11.75 11.78
09/17/2025 11.85 12.25 11.74 11.86
09/18/2025 11.9 12.13 11.67 11.91
09/21/2025 11.98 12.13 11.72 11.75
09/22/2025 11.73 11.75 11.46 11.48
09/23/2025 11.5 11.59 11.29 11.4
09/24/2025 11.42 11.45 11.18 11.24
09/25/2025 11.21 11.38 10.86 10.92
09/28/2025 10.92 10.96 10.52 10.55
09/29/2025 10.57 10.65 10.27 10.37
09/30/2025 10.33 10.7 10.26 10.56
10/01/2025 10.66 10.92 10.54 10.6
10/02/2025 10.63 11.52 10.63 11.12
10/05/2025 11.22 11.56 10.69 10.71
10/06/2025 10.73 10.74 10.37 10.42
10/07/2025 10.42 10.56 10.2 10.27
10/08/2025 10.39 10.51 10.21 10.25
10/09/2025 10.28 10.43 10.16 10.31
10/12/2025 10.15 10.3 9.95 9.97
10/13/2025 9.99 10.04 9.71 9.71
10/14/2025 9.75 10.12 9.71 10.07
10/15/2025 10 10.16 9.77 9.8
10/16/2025 9.73 9.78 9.39 9.5
10/19/2025 9.5 10.45 9.42 10.45
10/20/2025 10.76 11.25 10.27 10.71
10/21/2025 10.71 11.78 10.61 11.1
10/22/2025 11.1 11.26 10.55 10.58
10/23/2025 10.7 10.93 10.5 10.77
10/26/2025 10.8 11.38 10.8 10.92
10/27/2025 11.05 11.65 10.82 11.46
10/29/2025 11.48 11.6 11.21 11.28
10/30/2025 10.83 10.99 10.39 10.65
11/02/2025 10.66 11.25 10.52 10.94
11/03/2025 11.13 11.31 10.79 10.87
11/04/2025 10.79 10.93 10.58 10.6
11/05/2025 10.72 10.93 10.57 10.68
11/06/2025 10.7 10.77 10.31 10.34
11/09/2025 10.34 10.47 9.94 9.94
11/10/2025 9.94 10.81 9.84 10.06
11/11/2025 10.18 10.31 9.77 9.82
11/12/2025 9.86 9.98 9.67 9.76
11/13/2025 9.73 10.14 9.67 9.92
11/16/2025 9.95 10.27 9.95 10.14
11/17/2025 10.19 10.2 9.86 9.92
11/18/2025 9.97 10.05 9.84 9.91
11/19/2025 9.88 10.21 9.88 9.97
11/20/2025 9.97 10.13 9.92 10
11/23/2025 9.98 10.24 9.89 10.05
11/24/2025 10.21 10.21 9.8 9.81
11/25/2025 9.84 9.88 9.43 9.43
11/26/2025 9.46 9.54 9.33 9.41
11/27/2025 9.44 9.44 9.22 9.24
11/30/2025 9.24 9.45 9.17 9.35
12/01/2025 9.49 9.63 9.36 9.5
12/02/2025 9.5 9.65 9.42 9.48
12/03/2025 9.51 9.7 9.46 9.48
12/04/2025 9.49 9.6 9.38 9.46
12/07/2025 9.52 9.63 9.5 9.52
12/08/2025 9.54 9.59 9.43 9.5
12/09/2025 9.51 9.57 9.3 9.33
12/10/2025 9.34 9.52 9.3 9.37
12/11/2025 9.39 9.43 9.25 9.3
12/14/2025 9.3 9.4 9.21 9.26
12/15/2025 9.26 9.3 9.09 9.11
12/16/2025 9.11 9.24 9.01 9.01
12/17/2025 9.04 9.08 8.95 8.99
12/18/2025 9 9.02 8.85 8.9
12/21/2025 8.9 8.99 8.7 8.7
12/22/2025 8.72 8.74 8.62 8.63
12/23/2025 8.64 8.74 8.54 8.55
12/24/2025 8.56 9.17 8.53 8.86
12/25/2025 8.78 8.87 8.5 8.53
12/28/2025 8.54 8.59 8.25 8.28
12/29/2025 8.28 8.39 8.24 8.35
12/30/2025 8.39 8.46 8.01 8.34