INVEO
INVEO YATIRIM HOLDİNG A.Ş.
15:10:00
7.75 ₺
-0.070 (%-0.90)
Previous Close: 7.82·
Volatility: 3.320
Day Low₺7.68
Day High₺7.94
Market Data
Spot Rate
B:7.75
A:7.78
Week over week (WoW)
-3.00%
Month over month (MoM)
-3.73%
Year to date (YTD)
-7.07%
Year over year (YoY)
-1.90%
INVEO: INVEO YATIRIM HOLDİNG A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5009
CLOSE 3.4715
Low
LOW 1.3887
High
HIGH 6.2208
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 1.3893 | 1.5282 | 1.3887 | 1.5106 |
| 01/04/2021 | 1.5112 | 1.6181 | 1.461 | 1.5621 |
| 01/05/2021 | 1.5866 | 1.6133 | 1.5006 | 1.5144 |
| 01/06/2021 | 1.5678 | 1.6652 | 1.5401 | 1.6652 |
| 01/07/2021 | 1.6809 | 1.8317 | 1.6793 | 1.8317 |
| 01/10/2021 | 1.9071 | 2.0139 | 1.9071 | 2.0139 |
| 01/11/2021 | 2.116 | 2.1961 | 1.9527 | 2.0736 |
| 01/12/2021 | 2.1255 | 2.1349 | 1.9998 | 2.0249 |
| 01/13/2021 | 2.0265 | 2.226 | 1.9935 | 2.226 |
| 01/14/2021 | 2.3407 | 2.4475 | 2.2778 | 2.4475 |
| 01/17/2021 | 2.6391 | 2.691 | 2.6077 | 2.691 |
| 01/18/2021 | 2.691 | 2.9596 | 2.4224 | 2.9596 |
| 01/19/2021 | 3.1418 | 3.255 | 3.0162 | 3.255 |
| 01/20/2021 | 3.2989 | 3.5472 | 3.1356 | 3.478 |
| 01/21/2021 | 3.7074 | 3.8236 | 3.3366 | 3.8236 |
| 01/24/2021 | 4.0593 | 4.2038 | 3.9273 | 4.2038 |
| 01/25/2021 | 4.6217 | 4.6217 | 4.3923 | 4.6217 |
| 01/26/2021 | 5.0269 | 5.0835 | 4.3483 | 4.6656 |
| 01/27/2021 | 4.2006 | 4.2006 | 4.2006 | 4.2006 |
| 01/28/2021 | 3.7828 | 3.7828 | 3.7828 | 3.7828 |
| 01/31/2021 | 3.8048 | 4.1598 | 3.8048 | 4.1598 |
| 02/01/2021 | 4.5745 | 4.5745 | 4.5745 | 4.5745 |
| 02/02/2021 | 5.0269 | 5.0269 | 4.8667 | 4.8667 |
| 02/03/2021 | 4.7128 | 4.7128 | 4.3829 | 4.3829 |
| 02/04/2021 | 3.9744 | 4.7128 | 3.9744 | 4.7128 |
| 02/07/2021 | 4.7128 | 4.7128 | 4.2886 | 4.3923 |
| 02/08/2021 | 4.5054 | 4.5243 | 4.5054 | 4.5243 |
| 02/09/2021 | 4.7033 | 4.7096 | 4.7033 | 4.7096 |
| 02/10/2021 | 4.7128 | 4.7128 | 4.7096 | 4.7096 |
| 02/11/2021 | 4.7096 | 5.1778 | 4.4991 | 5.1778 |
| 02/14/2021 | 5.1778 | 5.693 | 5.0269 | 5.693 |
| 02/15/2021 | 6.0795 | 6.158 | 5.4982 | 5.9224 |
| 02/16/2021 | 5.9192 | 6.2208 | 5.6239 | 5.6428 |
| 02/17/2021 | 5.6428 | 5.7496 | 5.1212 | 5.184 |
| 02/18/2021 | 5.1872 | 5.6553 | 5.1872 | 5.5705 |
| 02/21/2021 | 5.7181 | 5.9067 | 5.2783 | 5.3411 |
| 02/22/2021 | 5.404 | 5.5045 | 4.807 | 4.807 |
| 02/23/2021 | 4.6279 | 5.2155 | 4.3986 | 4.5557 |
| 02/24/2021 | 5.0081 | 5.0112 | 4.119 | 4.1786 |
| 02/25/2021 | 3.7608 | 4.5243 | 3.7608 | 4.5243 |
| 02/28/2021 | 4.807 | 4.8636 | 4.807 | 4.8322 |
| 03/01/2021 | 4.7411 | 4.7411 | 4.5117 | 4.5117 |
| 03/02/2021 | 4.3357 | 4.3986 | 4.3357 | 4.3357 |
| 03/03/2021 | 4.2509 | 4.2509 | 4.1786 | 4.1786 |
| 03/04/2021 | 4.3986 | 4.3986 | 4.3326 | 4.3515 |
| 03/07/2021 | 4.3986 | 4.3986 | 4.0216 | 4.0216 |
| 03/08/2021 | 4.0373 | 4.0844 | 4.0373 | 4.0844 |
| 03/09/2021 | 4.3954 | 4.3986 | 4.3954 | 4.3954 |
| 03/10/2021 | 4.4614 | 4.4614 | 4.4551 | 4.4551 |
| 03/11/2021 | 4.8918 | 4.8918 | 4.8384 | 4.8384 |
| 03/14/2021 | 4.8384 | 4.895 | 4.4771 | 4.496 |
| 03/15/2021 | 4.496 | 4.6813 | 4.2761 | 4.4331 |
| 03/16/2021 | 4.4331 | 4.4771 | 4.3043 | 4.3043 |
| 03/17/2021 | 4.5525 | 4.6876 | 4.2886 | 4.6091 |
| 03/18/2021 | 4.5557 | 4.5557 | 4.3515 | 4.3797 |
| 03/21/2021 | 3.943 | 4.141 | 3.943 | 3.943 |
| 03/22/2021 | 3.5503 | 4.1378 | 3.5503 | 3.9116 |
| 03/23/2021 | 3.9116 | 4.2101 | 3.8645 | 4.053 |
| 03/24/2021 | 4.0844 | 4.141 | 3.8833 | 3.9587 |
| 03/25/2021 | 4.2886 | 4.2886 | 3.8739 | 3.9901 |
| 03/28/2021 | 3.9901 | 4.0781 | 3.8393 | 3.8582 |
| 03/29/2021 | 3.8519 | 3.9964 | 3.6634 | 3.8205 |
| 03/30/2021 | 3.8205 | 4.2006 | 3.7545 | 4.2006 |
| 03/31/2021 | 4.2006 | 4.5651 | 4.0561 | 4.3263 |
| 04/01/2021 | 4.3012 | 4.3012 | 4.0875 | 4.0875 |
| 04/04/2021 | 4.0907 | 4.1284 | 3.9273 | 3.9336 |
| 04/05/2021 | 3.9273 | 4.1629 | 3.9242 | 3.965 |
| 04/06/2021 | 4.0844 | 4.3357 | 4.0436 | 4.2886 |
| 04/07/2021 | 4.2415 | 4.2415 | 4.0467 | 4.053 |
| 04/08/2021 | 4.053 | 4.0593 | 3.8519 | 3.899 |
| 04/11/2021 | 3.899 | 3.9053 | 3.7105 | 3.7168 |
| 04/12/2021 | 3.7576 | 3.8488 | 3.456 | 3.61 |
| 04/13/2021 | 3.9682 | 3.9682 | 3.676 | 3.7262 |
| 04/14/2021 | 3.833 | 3.833 | 3.5817 | 3.6226 |
| 04/15/2021 | 3.6131 | 3.6131 | 3.4372 | 3.5534 |
| 04/18/2021 | 3.5503 | 3.5503 | 3.1984 | 3.1984 |
| 04/19/2021 | 3.5157 | 3.5157 | 3.3618 | 3.5157 |
| 04/20/2021 | 3.6163 | 3.8519 | 3.2016 | 3.2738 |
| 04/21/2021 | 3.2989 | 3.5848 | 2.98 | 3.2769 |
| 04/25/2021 | 3.2329 | 3.3649 | 3.1403 | 3.2329 |
| 04/26/2021 | 3.2204 | 3.2644 | 3.0916 | 3.1246 |
| 04/27/2021 | 3.1701 | 3.2204 | 2.925 | 2.9958 |
| 04/28/2021 | 3.0272 | 3.2078 | 2.9266 | 3.1104 |
| 04/29/2021 | 3.079 | 3.1089 | 2.9848 | 2.991 |
| 05/02/2021 | 2.991 | 3.123 | 2.9753 | 3.0162 |
| 05/03/2021 | 3.0177 | 3.0586 | 2.9219 | 2.9235 |
| 05/04/2021 | 2.9235 | 3.1984 | 2.8339 | 3.1183 |
| 05/05/2021 | 3.1183 | 3.4278 | 3.0225 | 3.4278 |
| 05/06/2021 | 3.5346 | 3.7702 | 3.4906 | 3.7702 |
| 05/09/2021 | 3.8645 | 4.1472 | 3.8645 | 4.1472 |
| 05/10/2021 | 4.3357 | 4.5588 | 4.1221 | 4.2572 |
| 05/11/2021 | 4.1567 | 4.1786 | 3.8739 | 3.9273 |
| 05/16/2021 | 3.9399 | 4.32 | 3.9367 | 4.32 |
| 05/17/2021 | 4.5431 | 4.7505 | 4.3169 | 4.474 |
| 05/19/2021 | 4.7756 | 4.8384 | 4.4206 | 4.5557 |
| 05/20/2021 | 4.5871 | 4.5871 | 4.2258 | 4.32 |
| 05/23/2021 | 4.4771 | 4.4897 | 4.1535 | 4.1755 |
| 05/24/2021 | 4.1818 | 4.3923 | 3.965 | 3.9933 |
| 05/25/2021 | 4.0844 | 4.2478 | 3.8833 | 4.2415 |
| 05/26/2021 | 4.0373 | 4.2415 | 3.9933 | 4.0247 |
| 05/27/2021 | 4.0247 | 4.0247 | 3.8142 | 3.877 |
| 05/30/2021 | 3.7922 | 3.8519 | 3.676 | 3.8016 |
| 05/31/2021 | 3.7985 | 4.1504 | 3.7702 | 4.0058 |
| 06/01/2021 | 3.9273 | 4.1158 | 3.8016 | 3.9744 |
| 06/02/2021 | 3.965 | 4.1221 | 3.9273 | 3.9933 |
| 06/03/2021 | 3.9587 | 3.987 | 3.899 | 3.9399 |
| 06/06/2021 | 3.9776 | 4.0247 | 3.921 | 3.921 |
| 06/07/2021 | 3.943 | 3.987 | 3.8833 | 3.921 |
| 06/08/2021 | 3.9807 | 4.1001 | 3.899 | 3.987 |
| 06/09/2021 | 3.9901 | 4.1378 | 3.943 | 4.0247 |
| 06/10/2021 | 4.0027 | 4.0027 | 3.8959 | 3.9147 |
| 06/13/2021 | 3.9242 | 3.9807 | 3.7828 | 3.8079 |
| 06/14/2021 | 3.8236 | 4.0467 | 3.6445 | 3.8865 |
| 06/15/2021 | 3.8236 | 3.9116 | 3.8048 | 3.8079 |
| 06/16/2021 | 3.8016 | 3.8016 | 3.6602 | 3.6602 |
| 06/17/2021 | 3.6665 | 3.8048 | 3.5346 | 3.6163 |
| 06/20/2021 | 3.6163 | 3.6194 | 3.5126 | 3.5126 |
| 06/21/2021 | 3.5157 | 3.7608 | 3.456 | 3.6885 |
| 06/22/2021 | 3.6948 | 3.7388 | 3.5848 | 3.5974 |
| 06/23/2021 | 3.6006 | 3.6131 | 3.5189 | 3.5283 |
| 06/24/2021 | 3.544 | 3.7074 | 3.4937 | 3.5251 |
| 06/27/2021 | 3.5346 | 3.6414 | 3.4215 | 3.4403 |
| 06/28/2021 | 3.456 | 3.5 | 3.3398 | 3.3869 |
| 06/29/2021 | 3.6131 | 3.7231 | 3.5503 | 3.7231 |
| 06/30/2021 | 4.0938 | 4.0938 | 4.0938 | 4.0938 |
| 07/01/2021 | 4.2195 | 4.2415 | 3.7639 | 3.8079 |
| 07/04/2021 | 4.0844 | 4.1158 | 3.9084 | 3.9933 |
| 07/05/2021 | 4.0153 | 4.0153 | 3.8393 | 3.8613 |
| 07/06/2021 | 3.8645 | 3.965 | 3.7765 | 3.8173 |
| 07/07/2021 | 3.8016 | 3.8959 | 3.7105 | 3.7231 |
| 07/08/2021 | 3.6822 | 3.7702 | 3.6477 | 3.676 |
| 07/11/2021 | 3.6728 | 3.7325 | 3.5283 | 3.5377 |
| 07/12/2021 | 3.5503 | 3.833 | 3.456 | 3.6131 |
| 07/13/2021 | 3.6288 | 3.7388 | 3.6037 | 3.6383 |
| 07/15/2021 | 3.6697 | 3.6697 | 3.5974 | 3.5974 |
| 07/18/2021 | 3.544 | 3.5817 | 3.5189 | 3.566 |
| 07/25/2021 | 3.5723 | 3.6383 | 3.5409 | 3.5534 |
| 07/26/2021 | 3.5503 | 3.5566 | 3.4937 | 3.5 |
| 07/27/2021 | 3.5189 | 3.6885 | 3.4937 | 3.5754 |
| 07/28/2021 | 3.6006 | 3.6383 | 3.5503 | 3.5628 |
| 07/29/2021 | 3.5377 | 3.5534 | 3.5032 | 3.5032 |
| 08/01/2021 | 3.5157 | 3.6822 | 3.5063 | 3.5597 |
| 08/02/2021 | 3.566 | 3.5817 | 3.4529 | 3.4655 |
| 08/03/2021 | 3.4655 | 3.5032 | 3.3775 | 3.4183 |
| 08/04/2021 | 3.3963 | 3.5126 | 3.3744 | 3.39 |
| 08/05/2021 | 3.3932 | 3.4058 | 3.2989 | 3.3146 |
| 08/08/2021 | 3.2989 | 3.4215 | 3.2675 | 3.3241 |
| 08/09/2021 | 3.3398 | 3.3523 | 3.2801 | 3.2801 |
| 08/10/2021 | 3.2707 | 3.2989 | 3.1387 | 3.1403 |
| 08/11/2021 | 3.1418 | 3.2298 | 3.134 | 3.1607 |
| 08/12/2021 | 3.145 | 3.4183 | 3.1183 | 3.2864 |
| 08/15/2021 | 3.2738 | 3.3932 | 3.2361 | 3.2769 |
| 08/16/2021 | 3.2989 | 3.3084 | 3.1984 | 3.2204 |
| 08/17/2021 | 3.2361 | 3.2455 | 3.1403 | 3.1481 |
| 08/18/2021 | 3.1544 | 3.2047 | 3.1136 | 3.145 |
| 08/19/2021 | 3.189 | 3.189 | 3.134 | 3.1403 |
| 08/22/2021 | 3.1607 | 3.2016 | 3.1356 | 3.1795 |
| 08/23/2021 | 3.2016 | 3.2141 | 3.1356 | 3.1403 |
| 08/24/2021 | 3.1576 | 3.1764 | 3.046 | 3.046 |
| 08/25/2021 | 3.057 | 3.2769 | 3.0523 | 3.145 |
| 08/26/2021 | 3.1513 | 3.167 | 3.0476 | 3.0916 |
| 08/30/2021 | 3.1089 | 3.1387 | 3.0884 | 3.0916 |
| 08/31/2021 | 3.1073 | 3.2141 | 3.0916 | 3.1246 |
| 09/01/2021 | 3.1261 | 3.189 | 3.1104 | 3.1356 |
| 09/02/2021 | 3.1418 | 3.1418 | 3.0916 | 3.0979 |
| 09/05/2021 | 3.1293 | 3.4058 | 3.1167 | 3.4058 |
| 09/06/2021 | 3.4749 | 3.7074 | 3.3366 | 3.3963 |
| 09/07/2021 | 3.4246 | 3.4497 | 3.1764 | 3.1953 |
| 09/08/2021 | 3.1953 | 3.2895 | 3.1481 | 3.1953 |
| 09/09/2021 | 3.2204 | 3.2927 | 3.1795 | 3.2141 |
| 09/12/2021 | 3.2172 | 3.2958 | 3.1827 | 3.2172 |
| 09/13/2021 | 3.2361 | 3.2518 | 3.1371 | 3.145 |
| 09/14/2021 | 3.145 | 3.255 | 3.1387 | 3.145 |
| 09/15/2021 | 3.1607 | 3.189 | 3.0931 | 3.0931 |
| 09/16/2021 | 3.0979 | 3.1795 | 3.0774 | 3.0931 |
| 09/19/2021 | 3.0916 | 3.0916 | 2.9879 | 2.9879 |
| 09/20/2021 | 3.0162 | 3.0664 | 2.958 | 2.9612 |
| 09/21/2021 | 2.9879 | 3.0005 | 2.925 | 2.9565 |
| 09/22/2021 | 2.98 | 3.1858 | 2.9706 | 3.0005 |
| 09/23/2021 | 3.0256 | 3.0916 | 2.9533 | 2.9769 |
| 09/26/2021 | 3.2738 | 3.2738 | 3.2738 | 3.2738 |
| 09/27/2021 | 3.6006 | 3.6006 | 3.6006 | 3.6006 |
| 09/28/2021 | 3.9587 | 3.9587 | 3.2832 | 3.2832 |
| 09/29/2021 | 3.2989 | 3.4937 | 3.2424 | 3.2864 |
| 09/30/2021 | 3.255 | 3.3178 | 3.1733 | 3.2141 |
| 10/03/2021 | 3.2235 | 3.2675 | 3.1418 | 3.189 |
| 10/04/2021 | 3.3304 | 3.3304 | 3.1356 | 3.1403 |
| 10/05/2021 | 3.1403 | 3.1544 | 3.057 | 3.0664 |
| 10/06/2021 | 3.0947 | 3.1246 | 3.0319 | 3.0601 |
| 10/07/2021 | 3.0193 | 3.1057 | 3.0099 | 3.0539 |
| 10/10/2021 | 3.0727 | 3.0884 | 3.0382 | 3.0523 |
| 10/11/2021 | 3.0429 | 3.0444 | 3.0099 | 3.0146 |
| 10/12/2021 | 3.013 | 3.0727 | 2.9926 | 3.0036 |
| 10/13/2021 | 2.9848 | 3.0476 | 2.9769 | 2.9848 |
| 10/14/2021 | 3.0774 | 3.2518 | 2.9848 | 3.002 |
| 10/17/2021 | 3.0162 | 3.024 | 2.9361 | 2.9502 |
| 10/18/2021 | 2.9502 | 3.0099 | 2.8889 | 2.9235 |
| 10/19/2021 | 3.216 | 3.216 | 2.8685 | 2.8723 |
| 10/20/2021 | 2.8666 | 2.8666 | 2.7168 | 2.7533 |
| 10/21/2021 | 2.761 | 2.9568 | 2.6938 | 2.8762 |
| 10/24/2021 | 2.8608 | 2.928 | 2.784 | 2.8358 |
| 10/25/2021 | 2.8531 | 2.9184 | 2.8301 | 2.8474 |
| 10/26/2021 | 2.8531 | 2.8646 | 2.7994 | 2.809 |
| 10/27/2021 | 2.7917 | 2.8032 | 2.7418 | 2.7706 |
| 10/31/2021 | 2.7706 | 2.8454 | 2.736 | 2.784 |
| 11/01/2021 | 2.7859 | 2.8474 | 2.7706 | 2.7821 |
| 11/02/2021 | 2.7763 | 2.7782 | 2.6381 | 2.6899 |
| 11/03/2021 | 2.7072 | 2.8704 | 2.7072 | 2.7686 |
| 11/04/2021 | 2.7686 | 2.7917 | 2.736 | 2.759 |
| 11/07/2021 | 2.7725 | 2.8685 | 2.7456 | 2.809 |
| 11/08/2021 | 2.8147 | 2.8378 | 2.7264 | 2.7456 |
| 11/09/2021 | 2.7456 | 2.7514 | 2.7014 | 2.7072 |
| 11/10/2021 | 2.7341 | 2.7341 | 2.6304 | 2.64 |
| 11/11/2021 | 2.6496 | 2.688 | 2.6074 | 2.6266 |
| 11/14/2021 | 2.6419 | 2.688 | 2.6246 | 2.6611 |
| 11/15/2021 | 2.6477 | 2.663 | 2.5536 | 2.5651 |
| 11/16/2021 | 2.592 | 2.7552 | 2.544 | 2.663 |
| 11/17/2021 | 2.688 | 2.6899 | 2.5632 | 2.592 |
| 11/18/2021 | 2.592 | 2.6688 | 2.5824 | 2.6208 |
| 11/21/2021 | 2.6342 | 2.6957 | 2.6112 | 2.6938 |
| 11/22/2021 | 2.6938 | 2.8781 | 2.6074 | 2.6246 |
| 11/23/2021 | 2.6246 | 2.784 | 2.6054 | 2.6976 |
| 11/24/2021 | 2.6976 | 2.8416 | 2.6765 | 2.8032 |
| 11/25/2021 | 2.784 | 2.807 | 2.6611 | 2.7226 |
| 11/28/2021 | 2.6784 | 2.7994 | 2.6592 | 2.7475 |
| 11/29/2021 | 2.7533 | 2.7533 | 2.6496 | 2.665 |
| 11/30/2021 | 2.688 | 2.7821 | 2.6784 | 2.7648 |
| 12/01/2021 | 2.784 | 3.0413 | 2.7763 | 2.999 |
| 12/02/2021 | 3.0048 | 3.1066 | 2.9165 | 3.0374 |
| 12/05/2021 | 3.072 | 3.1622 | 2.9971 | 2.999 |
| 12/06/2021 | 3.0278 | 3.0298 | 2.9491 | 2.9952 |
| 12/07/2021 | 3.0144 | 3.0336 | 2.8666 | 2.8819 |
| 12/08/2021 | 2.8877 | 2.9645 | 2.8742 | 2.88 |
| 12/09/2021 | 2.8819 | 2.9107 | 2.832 | 2.8608 |
| 12/12/2021 | 2.8608 | 2.9318 | 2.8454 | 2.8608 |
| 12/13/2021 | 2.8781 | 3.0144 | 2.8666 | 2.9722 |
| 12/14/2021 | 3.1469 | 3.2544 | 3.0413 | 3.0509 |
| 12/15/2021 | 3.0912 | 3.1488 | 2.9798 | 3.0874 |
| 12/16/2021 | 3.0912 | 3.2064 | 2.7802 | 2.7802 |
| 12/19/2021 | 2.6688 | 2.8915 | 2.5402 | 2.6688 |
| 12/20/2021 | 2.9088 | 2.9184 | 2.5901 | 2.6208 |
| 12/21/2021 | 2.6131 | 2.7072 | 2.5613 | 2.5728 |
| 12/22/2021 | 2.6016 | 2.6342 | 2.4902 | 2.544 |
| 12/23/2021 | 2.592 | 2.64 | 2.5344 | 2.615 |
| 12/26/2021 | 2.6784 | 2.6995 | 2.592 | 2.6285 |
| 12/27/2021 | 2.6304 | 2.6976 | 2.5843 | 2.5978 |
| 12/28/2021 | 2.6323 | 2.6554 | 2.5843 | 2.6112 |
| 12/29/2021 | 2.6246 | 2.7533 | 2.592 | 2.6842 |
| 12/30/2021 | 2.688 | 2.7264 | 2.6362 | 2.6554 |