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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.1016
CLOSE 8.0729
Low
LOW 4.0872
High
HIGH 16.764
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 7.4448 | 7.4832 | 7.2144 | 7.3008 |
| 01/02/2023 | 7.368 | 7.4208 | 7.008 | 7.008 |
| 01/03/2023 | 7.1424 | 7.32 | 6.7536 | 6.7536 |
| 01/04/2023 | 6.816 | 6.8976 | 6.2544 | 6.2736 |
| 01/05/2023 | 6.2736 | 6.5856 | 6.0192 | 6.5664 |
| 01/08/2023 | 6.7344 | 6.7344 | 6.2736 | 6.3744 |
| 01/09/2023 | 6.432 | 6.5328 | 6.1344 | 6.1776 |
| 01/10/2023 | 6.2016 | 6.288 | 5.64 | 5.64 |
| 01/11/2023 | 5.688 | 6 | 5.4096 | 5.808 |
| 01/12/2023 | 5.88 | 6.0288 | 5.592 | 5.976 |
| 01/15/2023 | 6.024 | 6.192 | 5.88 | 6.1536 |
| 01/16/2023 | 6.192 | 6.3024 | 6.0528 | 6.1152 |
| 01/17/2023 | 6.1152 | 6.3168 | 6.0624 | 6.1056 |
| 01/18/2023 | 6.1056 | 6.336 | 6.0288 | 6.2112 |
| 01/19/2023 | 6.2592 | 6.6528 | 6.168 | 6.5472 |
| 01/22/2023 | 6.6 | 6.7776 | 6.2784 | 6.3024 |
| 01/23/2023 | 6.312 | 6.4368 | 6.0384 | 6.0912 |
| 01/24/2023 | 6.1488 | 6.1872 | 5.712 | 5.8416 |
| 01/25/2023 | 5.904 | 6.0192 | 5.76 | 5.76 |
| 01/26/2023 | 5.736 | 5.808 | 5.4528 | 5.5728 |
| 01/29/2023 | 5.6256 | 5.712 | 5.4672 | 5.4672 |
| 01/30/2023 | 5.472 | 5.592 | 5.2656 | 5.3808 |
| 01/31/2023 | 5.376 | 5.6016 | 5.0208 | 5.0208 |
| 02/01/2023 | 5.0688 | 5.112 | 4.7112 | 5.0352 |
| 02/02/2023 | 5.0352 | 5.448 | 4.9872 | 5.4192 |
| 02/05/2023 | 5.2224 | 5.3472 | 5.0352 | 5.208 |
| 02/06/2023 | 5.184 | 5.208 | 4.6872 | 4.6872 |
| 02/14/2023 | 4.824 | 5.1552 | 4.692 | 5.1552 |
| 02/15/2023 | 5.448 | 5.64 | 5.16 | 5.16 |
| 02/16/2023 | 5.16 | 5.424 | 5.0112 | 5.232 |
| 02/19/2023 | 5.3376 | 5.4288 | 5.256 | 5.4 |
| 02/20/2023 | 5.4 | 5.5152 | 5.28 | 5.28 |
| 02/21/2023 | 5.3232 | 5.3952 | 5.1936 | 5.2032 |
| 02/22/2023 | 5.2992 | 5.4 | 5.232 | 5.2992 |
| 02/23/2023 | 5.4 | 5.4096 | 5.2416 | 5.256 |
| 02/26/2023 | 5.2608 | 5.5344 | 5.2608 | 5.3712 |
| 02/27/2023 | 5.376 | 5.4768 | 5.3328 | 5.3616 |
| 02/28/2023 | 5.4384 | 5.616 | 5.3856 | 5.52 |
| 03/01/2023 | 5.52 | 5.7168 | 5.4624 | 5.4672 |
| 03/02/2023 | 5.5104 | 5.5248 | 5.2416 | 5.4 |
| 03/05/2023 | 5.4 | 5.5536 | 5.3952 | 5.448 |
| 03/06/2023 | 5.496 | 5.9232 | 5.4528 | 5.688 |
| 03/07/2023 | 5.6832 | 5.712 | 5.4672 | 5.544 |
| 03/08/2023 | 5.664 | 5.6928 | 5.496 | 5.5104 |
| 03/09/2023 | 5.496 | 5.5104 | 5.352 | 5.352 |
| 03/12/2023 | 5.3568 | 5.5536 | 5.3568 | 5.3856 |
| 03/13/2023 | 5.4384 | 5.5344 | 5.376 | 5.4672 |
| 03/14/2023 | 5.4912 | 5.544 | 5.2272 | 5.256 |
| 03/15/2023 | 5.304 | 5.376 | 5.28 | 5.3136 |
| 03/16/2023 | 5.352 | 5.4624 | 5.28 | 5.3088 |
| 03/19/2023 | 5.3136 | 5.328 | 5.0208 | 5.0208 |
| 03/20/2023 | 5.064 | 5.16 | 4.92 | 4.92 |
| 03/21/2023 | 4.92 | 5.0112 | 4.9008 | 4.944 |
| 03/22/2023 | 4.9968 | 5.0976 | 4.9728 | 5.0256 |
| 03/23/2023 | 5.0352 | 5.1168 | 4.9632 | 5.0544 |
| 03/26/2023 | 5.088 | 5.5584 | 5.088 | 5.2608 |
| 03/27/2023 | 5.256 | 5.304 | 5.0016 | 5.0016 |
| 03/28/2023 | 5.088 | 5.5008 | 4.92 | 5.5008 |
| 03/29/2023 | 5.592 | 5.9088 | 5.352 | 5.3568 |
| 03/30/2023 | 5.3328 | 5.8752 | 5.2896 | 5.8416 |
| 04/02/2023 | 5.904 | 6.4224 | 5.904 | 6.4224 |
| 04/03/2023 | 6.4656 | 6.8256 | 6.1488 | 6.24 |
| 04/04/2023 | 6.216 | 6.48 | 6.144 | 6.4656 |
| 04/05/2023 | 6.528 | 6.7968 | 5.88 | 5.88 |
| 04/06/2023 | 5.88 | 6.0768 | 5.592 | 5.6304 |
| 04/09/2023 | 5.7072 | 5.7312 | 5.496 | 5.5152 |
| 04/10/2023 | 5.5344 | 5.7072 | 5.5104 | 5.5296 |
| 04/11/2023 | 5.5536 | 5.664 | 5.5008 | 5.5248 |
| 04/12/2023 | 5.5584 | 5.6112 | 5.4912 | 5.496 |
| 04/13/2023 | 5.5104 | 5.5392 | 5.3952 | 5.3952 |
| 04/16/2023 | 5.3904 | 5.4432 | 5.28 | 5.2992 |
| 04/17/2023 | 5.3088 | 5.3328 | 5.1936 | 5.208 |
| 04/18/2023 | 5.232 | 5.3088 | 5.2032 | 5.28 |
| 04/19/2023 | 5.2848 | 5.2944 | 5.1888 | 5.2272 |
| 04/23/2023 | 5.2704 | 5.5344 | 5.2464 | 5.3568 |
| 04/24/2023 | 5.3616 | 5.6544 | 5.3328 | 5.5776 |
| 04/25/2023 | 5.5392 | 5.6688 | 5.376 | 5.448 |
| 04/26/2023 | 5.448 | 5.5104 | 5.2272 | 5.2512 |
| 04/27/2023 | 5.3088 | 5.3472 | 5.0256 | 5.0256 |
| 05/01/2023 | 5.0352 | 5.0592 | 4.68 | 4.704 |
| 05/02/2023 | 4.488 | 4.5072 | 4.2336 | 4.2336 |
| 05/03/2023 | 4.2768 | 4.4112 | 4.248 | 4.284 |
| 05/04/2023 | 4.3344 | 4.3344 | 4.2072 | 4.236 |
| 05/07/2023 | 4.2408 | 4.3128 | 4.2312 | 4.2504 |
| 05/08/2023 | 4.2528 | 4.4592 | 4.2528 | 4.3272 |
| 05/09/2023 | 4.3296 | 4.44 | 4.2912 | 4.32 |
| 05/10/2023 | 4.38 | 4.5 | 4.2984 | 4.416 |
| 05/11/2023 | 4.4616 | 4.4616 | 4.2696 | 4.344 |
| 05/14/2023 | 4.128 | 4.3896 | 4.0872 | 4.32 |
| 05/15/2023 | 4.3176 | 4.4232 | 4.248 | 4.3608 |
| 05/16/2023 | 4.368 | 4.584 | 4.3584 | 4.4784 |
| 05/17/2023 | 4.5504 | 4.5504 | 4.3464 | 4.3608 |
| 05/21/2023 | 4.3944 | 4.4376 | 4.26 | 4.3656 |
| 05/22/2023 | 4.392 | 4.4976 | 4.3344 | 4.3656 |
| 05/23/2023 | 4.3656 | 4.4184 | 4.3296 | 4.38 |
| 05/24/2023 | 4.38 | 4.5264 | 4.3776 | 4.488 |
| 05/25/2023 | 4.5216 | 4.5816 | 4.4448 | 4.512 |
| 05/28/2023 | 4.5744 | 4.668 | 4.536 | 4.5936 |
| 05/29/2023 | 4.632 | 4.8336 | 4.6056 | 4.8048 |
| 05/30/2023 | 4.8192 | 4.8816 | 4.776 | 4.776 |
| 05/31/2023 | 4.8192 | 4.9488 | 4.8048 | 4.9056 |
| 06/01/2023 | 5.04 | 5.0544 | 4.9248 | 4.9728 |
| 06/04/2023 | 5.0928 | 5.1552 | 5.0352 | 5.064 |
| 06/05/2023 | 5.088 | 5.088 | 4.9008 | 4.944 |
| 06/06/2023 | 5.04 | 5.064 | 4.944 | 4.9824 |
| 06/07/2023 | 5.0064 | 5.0784 | 4.8912 | 5.0064 |
| 06/08/2023 | 5.0256 | 5.1984 | 4.9872 | 5.088 |
| 06/11/2023 | 5.1168 | 5.2272 | 5.0496 | 5.064 |
| 06/12/2023 | 5.064 | 5.088 | 4.872 | 4.8864 |
| 06/13/2023 | 4.872 | 4.9392 | 4.776 | 4.7784 |
| 06/14/2023 | 4.8 | 5.0064 | 4.8 | 4.9152 |
| 06/15/2023 | 4.9104 | 4.9872 | 4.8 | 4.9152 |
| 06/18/2023 | 4.9104 | 4.9536 | 4.68 | 4.6944 |
| 06/19/2023 | 4.6944 | 4.824 | 4.608 | 4.6104 |
| 06/20/2023 | 4.7016 | 5.0688 | 4.6128 | 4.8336 |
| 06/21/2023 | 4.8096 | 5.0928 | 4.8048 | 4.944 |
| 06/22/2023 | 4.9488 | 5.088 | 4.9488 | 5.0064 |
| 06/25/2023 | 5.064 | 5.136 | 5.016 | 5.1072 |
| 06/26/2023 | 5.1312 | 5.3328 | 5.0208 | 5.304 |
| 07/02/2023 | 5.3472 | 5.4576 | 5.3328 | 5.4048 |
| 07/03/2023 | 5.4288 | 5.4768 | 5.2992 | 5.3952 |
| 07/04/2023 | 5.4336 | 5.544 | 5.3664 | 5.4096 |
| 07/05/2023 | 5.4816 | 5.6256 | 5.4288 | 5.4768 |
| 07/06/2023 | 5.568 | 5.9088 | 5.52 | 5.7408 |
| 07/09/2023 | 5.736 | 5.9088 | 5.688 | 5.7504 |
| 07/10/2023 | 5.8416 | 5.8464 | 5.6352 | 5.64 |
| 07/11/2023 | 5.7024 | 5.7072 | 5.5344 | 5.5344 |
| 07/12/2023 | 5.5584 | 6.0864 | 5.5584 | 5.9808 |
| 07/13/2023 | 6.0048 | 6.48 | 5.7984 | 6.0048 |
| 07/16/2023 | 6.1056 | 6.2736 | 5.9424 | 6.048 |
| 07/17/2023 | 6.1344 | 6.1728 | 5.7936 | 5.7936 |
| 07/18/2023 | 5.7552 | 5.9136 | 5.7024 | 5.8944 |
| 07/19/2023 | 5.9472 | 6.1584 | 5.8992 | 6.0576 |
| 07/20/2023 | 6.0864 | 6.2112 | 6.0144 | 6.0528 |
| 07/23/2023 | 6.0864 | 6.4704 | 6.0864 | 6.432 |
| 07/24/2023 | 6.4368 | 6.6864 | 6.2016 | 6.4992 |
| 07/25/2023 | 6.48 | 6.6624 | 6.36 | 6.552 |
| 07/26/2023 | 6.4848 | 6.6288 | 6.3936 | 6.3984 |
| 07/27/2023 | 6.4368 | 6.4608 | 6.2736 | 6.2736 |
| 07/30/2023 | 6.3072 | 6.7056 | 6.2976 | 6.6864 |
| 07/31/2023 | 6.72 | 6.7872 | 6.48 | 6.6912 |
| 08/01/2023 | 6.7008 | 7.056 | 6.6048 | 6.8976 |
| 08/02/2023 | 6.912 | 7.0032 | 6.7488 | 6.9024 |
| 08/03/2023 | 6.912 | 7.008 | 6.7248 | 6.84 |
| 08/06/2023 | 6.8496 | 7.2384 | 6.7824 | 7.152 |
| 08/07/2023 | 7.1952 | 7.2144 | 6.8544 | 6.8544 |
| 08/08/2023 | 6.912 | 7.3152 | 6.8832 | 7.224 |
| 08/09/2023 | 7.2192 | 7.296 | 6.7872 | 7.0752 |
| 08/10/2023 | 7.1088 | 7.7808 | 7.032 | 7.7808 |
| 08/13/2023 | 7.8624 | 8.4 | 7.7328 | 8.4 |
| 08/14/2023 | 8.4816 | 8.8224 | 8.064 | 8.088 |
| 08/15/2023 | 8.1168 | 8.1744 | 7.8048 | 7.92 |
| 08/16/2023 | 7.9344 | 8.712 | 7.8384 | 8.712 |
| 08/17/2023 | 8.8272 | 9.5808 | 8.784 | 9.5808 |
| 08/20/2023 | 9.456 | 10.32 | 9.288 | 10.08 |
| 08/21/2023 | 10.128 | 10.536 | 9.648 | 9.984 |
| 08/22/2023 | 10.032 | 10.1376 | 9.672 | 9.7248 |
| 08/23/2023 | 9.84 | 9.984 | 8.7552 | 8.7552 |
| 08/24/2023 | 8.7552 | 9.3648 | 8.52 | 9.264 |
| 08/27/2023 | 9.36 | 9.84 | 9.2016 | 9.3264 |
| 08/28/2023 | 9.3264 | 10.2576 | 9.096 | 10.2576 |
| 08/30/2023 | 10.3632 | 11.28 | 10.272 | 11.28 |
| 08/31/2023 | 11.4 | 11.496 | 10.4016 | 10.4016 |
| 09/03/2023 | 10.488 | 11.4384 | 10.3296 | 11.4384 |
| 09/04/2023 | 11.496 | 12.36 | 10.9296 | 11.6016 |
| 09/05/2023 | 11.5968 | 12.684 | 11.1984 | 12.288 |
| 09/06/2023 | 12.72 | 12.996 | 12.144 | 12.204 |
| 09/07/2023 | 12.276 | 12.732 | 11.8992 | 12.132 |
| 09/10/2023 | 12.48 | 13.344 | 12.432 | 13.116 |
| 09/11/2023 | 12.9 | 13.8 | 12.48 | 13.776 |
| 09/12/2023 | 13.752 | 14.508 | 13.392 | 14.388 |
| 09/13/2023 | 14.412 | 14.64 | 13.092 | 14.016 |
| 09/14/2023 | 14.124 | 14.748 | 13.38 | 14.172 |
| 09/17/2023 | 14.4 | 14.472 | 13.692 | 14.076 |
| 09/18/2023 | 14.1 | 14.532 | 13.752 | 14.244 |
| 09/19/2023 | 14.328 | 15.264 | 14.112 | 14.208 |
| 09/20/2023 | 14.208 | 14.472 | 13.584 | 14.424 |
| 09/21/2023 | 14.58 | 14.76 | 14.184 | 14.34 |
| 09/24/2023 | 14.352 | 14.424 | 13.896 | 14.16 |
| 09/25/2023 | 14.196 | 14.88 | 14.016 | 14.4 |
| 09/26/2023 | 14.436 | 14.52 | 13.92 | 14.232 |
| 09/27/2023 | 14.28 | 15.648 | 14.124 | 15.504 |
| 09/28/2023 | 15.324 | 15.324 | 14.328 | 14.928 |
| 10/01/2023 | 14.928 | 14.928 | 14.34 | 14.448 |
| 10/02/2023 | 14.448 | 14.472 | 13.968 | 14.16 |
| 10/03/2023 | 14.16 | 14.34 | 13.92 | 13.932 |
| 10/04/2023 | 13.956 | 14.22 | 13.26 | 13.692 |
| 10/05/2023 | 13.44 | 14.196 | 13.404 | 13.968 |
| 10/08/2023 | 13.44 | 13.788 | 13.044 | 13.068 |
| 10/09/2023 | 13.128 | 13.716 | 13.128 | 13.716 |
| 10/10/2023 | 13.92 | 14.088 | 13.308 | 13.38 |
| 10/11/2023 | 13.524 | 14.712 | 13.152 | 13.932 |
| 10/12/2023 | 13.8 | 13.956 | 13.152 | 13.308 |
| 10/15/2023 | 13.488 | 14.484 | 13.08 | 13.68 |
| 10/16/2023 | 13.824 | 14.64 | 13.488 | 13.98 |
| 10/17/2023 | 13.692 | 14.424 | 13.56 | 14.028 |
| 10/18/2023 | 14.316 | 15.42 | 14.304 | 15 |
| 10/19/2023 | 14.94 | 15.564 | 14.64 | 15.24 |
| 10/22/2023 | 16.764 | 16.764 | 14.4 | 14.4 |
| 10/23/2023 | 14.616 | 14.652 | 13.776 | 14.052 |
| 10/24/2023 | 14.1 | 14.4 | 12.648 | 12.648 |
| 10/25/2023 | 12.648 | 13.2 | 12.024 | 12.492 |
| 10/26/2023 | 12.468 | 13.02 | 12.12 | 12.36 |
| 10/29/2023 | 12.18 | 12.456 | 11.7984 | 11.928 |
| 10/30/2023 | 12.012 | 12.348 | 11.0496 | 11.208 |
| 10/31/2023 | 11.3088 | 11.5392 | 10.8 | 11.3376 |
| 11/01/2023 | 11.5584 | 11.5728 | 10.9824 | 11.3712 |
| 11/02/2023 | 11.4 | 11.9664 | 11.2176 | 11.2992 |
| 11/05/2023 | 11.352 | 11.7504 | 11.352 | 11.6304 |
| 11/06/2023 | 11.64 | 11.7216 | 10.9584 | 11.1456 |
| 11/07/2023 | 11.28 | 11.3712 | 11.016 | 11.1792 |
| 11/08/2023 | 11.1312 | 11.3616 | 10.9824 | 11.2032 |
| 11/09/2023 | 11.2032 | 11.5248 | 11.1168 | 11.448 |
| 11/12/2023 | 11.52 | 11.832 | 10.9728 | 10.9728 |
| 11/13/2023 | 11.04 | 11.352 | 10.9344 | 11.3424 |
| 11/14/2023 | 11.352 | 11.9088 | 11.16 | 11.7456 |
| 11/15/2023 | 11.7408 | 11.8608 | 11.4672 | 11.5584 |
| 11/16/2023 | 11.5584 | 11.688 | 11.28 | 11.328 |
| 11/19/2023 | 11.3472 | 11.76 | 11.3136 | 11.5728 |
| 11/20/2023 | 11.5728 | 12.72 | 11.5008 | 12.72 |
| 11/21/2023 | 12.72 | 13.776 | 12.456 | 12.588 |
| 11/22/2023 | 12.6 | 13.26 | 12.336 | 12.492 |
| 11/23/2023 | 12.516 | 12.9 | 12.276 | 12.852 |
| 11/26/2023 | 12.852 | 13.068 | 12.396 | 12.72 |
| 11/27/2023 | 12.732 | 12.816 | 12.096 | 12.12 |
| 11/28/2023 | 12.192 | 12.216 | 11.6832 | 11.7312 |
| 11/29/2023 | 11.7744 | 11.8416 | 11.4336 | 11.4336 |
| 11/30/2023 | 11.472 | 12 | 11.28 | 11.592 |
| 12/03/2023 | 11.616 | 11.64 | 11.1504 | 11.1744 |
| 12/04/2023 | 11.1744 | 11.568 | 11.064 | 11.2032 |
| 12/05/2023 | 11.2032 | 11.52 | 10.6272 | 10.656 |
| 12/06/2023 | 10.632 | 11.208 | 10.632 | 11.1456 |
| 12/07/2023 | 11.232 | 11.2752 | 10.8672 | 11.04 |
| 12/10/2023 | 11.016 | 11.4576 | 10.6272 | 11.0736 |
| 12/11/2023 | 11.0448 | 11.2416 | 10.8048 | 11.04 |
| 12/12/2023 | 11.04 | 11.1552 | 10.464 | 10.464 |
| 12/13/2023 | 10.608 | 11.2272 | 10.608 | 11.1264 |
| 12/14/2023 | 11.0496 | 11.3808 | 10.6464 | 11.16 |
| 12/17/2023 | 11.04 | 11.3232 | 10.752 | 10.9296 |
| 12/18/2023 | 10.8432 | 11.112 | 10.8432 | 10.9392 |
| 12/19/2023 | 10.9488 | 11.3568 | 10.632 | 10.6464 |
| 12/20/2023 | 10.6512 | 10.824 | 10.512 | 10.6944 |
| 12/21/2023 | 10.7568 | 10.944 | 10.3344 | 10.4448 |
| 12/24/2023 | 10.4352 | 10.4544 | 9.432 | 9.528 |
| 12/25/2023 | 9.5424 | 9.84 | 9.072 | 9.168 |
| 12/26/2023 | 9.1776 | 9.6 | 8.9856 | 9.24 |
| 12/27/2023 | 9.336 | 9.768 | 9.3024 | 9.696 |
| 12/28/2023 | 10.56 | 10.56 | 9.8112 | 10.0176 |