INVES
INVESTCO HOLDİNG A.Ş.
15:10:00
683.5 ₺
-75.500 (%-9.95)
Previous Close: 759·
Volatility: 10.080
Day Low₺683.5
Day High₺760
Market Data
Spot Rate
B:683.5
A:687.5
Week over week (WoW)
+4.27%
Month over month (MoM)
+11.14%
Year to date (YTD)
+97.26%
Year over year (YoY)
+198.47%
INVES: INVESTCO HOLDİNG A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 44.777
CLOSE 45.0268
Low
LOW 24.3
High
HIGH 87.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/28/2022 | 24.8 | 25.68 | 24.3 | 24.46 |
| 03/01/2022 | 24.46 | 25.78 | 24.3 | 24.44 |
| 03/02/2022 | 24.8 | 24.8 | 24.34 | 24.8 |
| 03/03/2022 | 24.66 | 27.28 | 24.56 | 27.28 |
| 03/06/2022 | 28.36 | 30 | 27.38 | 27.9 |
| 03/07/2022 | 27.5 | 27.86 | 26.62 | 26.88 |
| 03/08/2022 | 27 | 28.46 | 26.76 | 27.76 |
| 03/09/2022 | 27.84 | 28.4 | 27.52 | 28 |
| 03/10/2022 | 28.22 | 28.42 | 28.06 | 28.08 |
| 03/13/2022 | 28.16 | 28.32 | 27.56 | 28.14 |
| 03/14/2022 | 28.08 | 28.1 | 27.76 | 27.92 |
| 03/15/2022 | 28 | 28.1 | 27.82 | 27.9 |
| 03/16/2022 | 28 | 28.98 | 27.92 | 28.3 |
| 03/17/2022 | 28.24 | 29.54 | 28.06 | 29.14 |
| 03/20/2022 | 29.24 | 32.04 | 29.16 | 29.76 |
| 03/21/2022 | 29.64 | 30.46 | 29.5 | 29.52 |
| 03/22/2022 | 29.66 | 30.76 | 29.52 | 30.38 |
| 03/23/2022 | 30.52 | 30.86 | 29.88 | 30 |
| 03/24/2022 | 30.04 | 30.42 | 29.78 | 29.98 |
| 03/27/2022 | 30.1 | 30.28 | 29.9 | 30.04 |
| 03/28/2022 | 30.1 | 30.36 | 29.96 | 30.06 |
| 03/29/2022 | 30.14 | 30.7 | 30.06 | 30.14 |
| 03/30/2022 | 30.22 | 30.3 | 30 | 30.04 |
| 03/31/2022 | 30.06 | 30.64 | 29.98 | 30.26 |
| 04/03/2022 | 30.3 | 30.4 | 30.04 | 30.1 |
| 04/04/2022 | 30.14 | 30.38 | 30.06 | 30.18 |
| 04/05/2022 | 30.18 | 31.34 | 29.1 | 31.24 |
| 04/06/2022 | 31.36 | 32.96 | 31.3 | 31.78 |
| 04/07/2022 | 31.8 | 32.72 | 31.74 | 32.26 |
| 04/10/2022 | 32.26 | 32.46 | 32 | 32.2 |
| 04/11/2022 | 32.18 | 32.18 | 31.58 | 31.88 |
| 04/12/2022 | 31.94 | 32.26 | 31.38 | 31.68 |
| 04/13/2022 | 31.84 | 31.94 | 31.5 | 31.58 |
| 04/14/2022 | 31.68 | 32.4 | 31.68 | 32.32 |
| 04/17/2022 | 32.42 | 32.94 | 32.26 | 32.58 |
| 04/18/2022 | 32.6 | 33.48 | 32.46 | 33.2 |
| 04/19/2022 | 33.2 | 33.26 | 32.6 | 32.9 |
| 04/20/2022 | 32.94 | 33.54 | 32.8 | 32.82 |
| 04/21/2022 | 32.82 | 32.86 | 31.48 | 31.6 |
| 04/24/2022 | 31.56 | 31.72 | 31 | 31.42 |
| 04/25/2022 | 31.54 | 31.86 | 30.32 | 30.44 |
| 04/26/2022 | 30.44 | 30.76 | 30 | 30.44 |
| 04/27/2022 | 30.44 | 31.04 | 30.4 | 30.48 |
| 04/28/2022 | 30.5 | 30.66 | 30.4 | 30.5 |
| 05/04/2022 | 30.6 | 31.74 | 30.6 | 31.3 |
| 05/05/2022 | 31 | 31.5 | 30.56 | 30.6 |
| 05/08/2022 | 30.6 | 30.76 | 30.16 | 30.3 |
| 05/09/2022 | 30.36 | 30.66 | 30.26 | 30.32 |
| 05/10/2022 | 30.34 | 30.5 | 30 | 30.34 |
| 05/11/2022 | 30.24 | 30.34 | 30.04 | 30.08 |
| 05/12/2022 | 30.2 | 30.38 | 30.04 | 30.14 |
| 05/15/2022 | 30 | 30.3 | 29.98 | 30.04 |
| 05/16/2022 | 30.06 | 30.92 | 30.02 | 30.2 |
| 05/17/2022 | 30.24 | 30.64 | 30.14 | 30.26 |
| 05/19/2022 | 30.2 | 31.3 | 30.14 | 30.72 |
| 05/22/2022 | 30.92 | 32 | 30.58 | 30.64 |
| 05/23/2022 | 30.8 | 31.24 | 30.6 | 30.98 |
| 05/24/2022 | 31.04 | 31.68 | 30.9 | 31.22 |
| 05/25/2022 | 31.22 | 31.94 | 31.02 | 31.42 |
| 05/26/2022 | 31.44 | 31.9 | 31.26 | 31.58 |
| 05/29/2022 | 31.78 | 31.88 | 31.46 | 31.78 |
| 05/30/2022 | 31.76 | 31.98 | 31.62 | 31.74 |
| 05/31/2022 | 31.74 | 31.96 | 31.58 | 31.72 |
| 06/01/2022 | 31.74 | 31.84 | 31.36 | 31.62 |
| 06/02/2022 | 31.62 | 33.18 | 31.5 | 32.26 |
| 06/05/2022 | 32.3 | 34.6 | 32.08 | 34.04 |
| 06/06/2022 | 34.1 | 34.58 | 33.46 | 34.24 |
| 06/07/2022 | 34.34 | 34.42 | 33.12 | 33.5 |
| 06/08/2022 | 33.52 | 36.5 | 33.52 | 35.9 |
| 06/09/2022 | 35.52 | 37.6 | 35.52 | 36.78 |
| 06/12/2022 | 36.78 | 37.06 | 35.5 | 35.5 |
| 06/13/2022 | 35.5 | 36.1 | 34.82 | 35.22 |
| 06/14/2022 | 35.3 | 35.58 | 34.84 | 35.34 |
| 06/15/2022 | 35.14 | 35.96 | 34.54 | 34.6 |
| 06/16/2022 | 34.82 | 35.94 | 34.6 | 35.54 |
| 06/19/2022 | 35.76 | 36 | 34.74 | 35.2 |
| 06/20/2022 | 35.34 | 36.5 | 35.08 | 36.22 |
| 06/21/2022 | 36.22 | 38.68 | 36 | 38.12 |
| 06/22/2022 | 38.18 | 38.68 | 37.38 | 37.52 |
| 06/23/2022 | 37.68 | 38.02 | 36.84 | 37.06 |
| 06/26/2022 | 36.2 | 37.52 | 36.2 | 37.22 |
| 06/27/2022 | 37.5 | 38.08 | 36.18 | 36.56 |
| 06/28/2022 | 36.58 | 38.26 | 36.5 | 37.36 |
| 06/29/2022 | 37.5 | 37.54 | 36.8 | 37 |
| 06/30/2022 | 37 | 37.56 | 36.76 | 37.14 |
| 07/03/2022 | 37.14 | 38.68 | 37.14 | 38.06 |
| 07/04/2022 | 38.2 | 38.44 | 37.2 | 37.38 |
| 07/05/2022 | 37.48 | 37.78 | 36.74 | 37.04 |
| 07/06/2022 | 37.08 | 39.42 | 37 | 38.52 |
| 07/07/2022 | 38.52 | 38.8 | 37.94 | 38.76 |
| 07/12/2022 | 38.76 | 40 | 38.44 | 39.96 |
| 07/13/2022 | 39.9 | 40.8 | 39.6 | 40.56 |
| 07/17/2022 | 40.7 | 41 | 39.74 | 40.1 |
| 07/18/2022 | 40.1 | 40.78 | 39.98 | 40.7 |
| 07/19/2022 | 40.7 | 40.84 | 39.9 | 40.2 |
| 07/20/2022 | 40.2 | 40.28 | 39 | 40.2 |
| 07/21/2022 | 40.3 | 40.34 | 39.82 | 40.2 |
| 07/24/2022 | 40.18 | 40.42 | 39.72 | 40.22 |
| 07/25/2022 | 40.22 | 40.6 | 39.96 | 40.22 |
| 07/26/2022 | 40.3 | 42.24 | 40.3 | 41.26 |
| 07/27/2022 | 41.64 | 41.64 | 40.68 | 40.82 |
| 07/28/2022 | 40.84 | 40.94 | 40 | 40.24 |
| 07/31/2022 | 40.28 | 40.52 | 40.14 | 40.34 |
| 08/01/2022 | 40.38 | 40.6 | 40.04 | 40.26 |
| 08/02/2022 | 40.3 | 40.32 | 40.04 | 40.22 |
| 08/03/2022 | 40.24 | 41.18 | 40.1 | 40.58 |
| 08/04/2022 | 40.68 | 42.5 | 40.54 | 42.3 |
| 08/07/2022 | 42.28 | 42.6 | 41.5 | 41.5 |
| 08/08/2022 | 41.62 | 41.66 | 41 | 41.16 |
| 08/09/2022 | 41.02 | 41.94 | 40.76 | 41.66 |
| 08/10/2022 | 41.64 | 41.74 | 41 | 41 |
| 08/11/2022 | 41 | 41.42 | 40.2 | 40.72 |
| 08/14/2022 | 40.72 | 41 | 40.36 | 40.72 |
| 08/15/2022 | 40.82 | 40.98 | 39.6 | 40.08 |
| 08/16/2022 | 40.12 | 40.68 | 39.86 | 40.12 |
| 08/17/2022 | 40.22 | 40.92 | 39.8 | 40.76 |
| 08/18/2022 | 40.72 | 41.1 | 40.6 | 40.8 |
| 08/21/2022 | 40.64 | 41.12 | 40.6 | 40.82 |
| 08/22/2022 | 40.84 | 41.26 | 40.72 | 40.88 |
| 08/23/2022 | 40.88 | 41.02 | 40.24 | 40.52 |
| 08/24/2022 | 40.56 | 41.6 | 40.38 | 41.26 |
| 08/25/2022 | 41.32 | 42.02 | 40.68 | 40.98 |
| 08/28/2022 | 40.88 | 41.12 | 40.5 | 41.08 |
| 08/30/2022 | 41.16 | 42 | 40.84 | 41.4 |
| 08/31/2022 | 41.4 | 41.94 | 40.92 | 41.42 |
| 09/01/2022 | 41.7 | 41.84 | 41.28 | 41.58 |
| 09/04/2022 | 41.78 | 43.38 | 41.6 | 43.1 |
| 09/05/2022 | 43.1 | 43.42 | 42.24 | 42.34 |
| 09/06/2022 | 42.36 | 42.4 | 41 | 42.02 |
| 09/07/2022 | 41.92 | 43.8 | 41.92 | 42.12 |
| 09/08/2022 | 42.06 | 42.44 | 41.9 | 42.18 |
| 09/11/2022 | 42.22 | 42.88 | 42.18 | 42.32 |
| 09/12/2022 | 42.5 | 42.5 | 41.44 | 41.5 |
| 09/13/2022 | 41.38 | 42.44 | 41 | 42.44 |
| 09/14/2022 | 42.44 | 44.82 | 42.44 | 43.68 |
| 09/15/2022 | 43.68 | 44.28 | 43.04 | 43.1 |
| 09/18/2022 | 43.18 | 44.24 | 43.18 | 43.5 |
| 09/19/2022 | 43.5 | 44.4 | 43.02 | 43.7 |
| 09/20/2022 | 43.7 | 44.06 | 43.4 | 43.9 |
| 09/21/2022 | 43.9 | 44.8 | 43.54 | 44.8 |
| 09/22/2022 | 44.9 | 46.62 | 44.3 | 45.14 |
| 09/25/2022 | 45.2 | 45.7 | 44.64 | 44.64 |
| 09/26/2022 | 44.76 | 45.88 | 44.72 | 44.94 |
| 09/27/2022 | 45 | 45.18 | 43.44 | 43.46 |
| 09/28/2022 | 43.46 | 43.84 | 42.76 | 43 |
| 09/29/2022 | 43.08 | 43.96 | 42.82 | 43.88 |
| 10/02/2022 | 43.88 | 44.24 | 43.8 | 43.9 |
| 10/03/2022 | 44 | 44.32 | 43.52 | 43.7 |
| 10/04/2022 | 43.7 | 43.9 | 43.18 | 43.38 |
| 10/05/2022 | 43.34 | 43.76 | 42.98 | 43.34 |
| 10/06/2022 | 43.36 | 43.58 | 42.82 | 43 |
| 10/09/2022 | 43 | 43.16 | 42.62 | 42.68 |
| 10/10/2022 | 42.62 | 43.8 | 42.58 | 43.8 |
| 10/11/2022 | 43.8 | 44.52 | 42.96 | 43.08 |
| 10/12/2022 | 43.06 | 43.14 | 42.5 | 43.1 |
| 10/13/2022 | 43.2 | 45.94 | 43.2 | 45.5 |
| 10/16/2022 | 45.62 | 47.38 | 45.62 | 46.96 |
| 10/17/2022 | 47 | 48.04 | 46.46 | 47.9 |
| 10/18/2022 | 47.9 | 49.02 | 47.58 | 47.92 |
| 10/19/2022 | 47.96 | 49.56 | 47.92 | 49.48 |
| 10/20/2022 | 49.58 | 50.2 | 48.62 | 49.4 |
| 10/23/2022 | 49.66 | 50.9 | 49 | 50.75 |
| 10/24/2022 | 51 | 51.45 | 50 | 50.25 |
| 10/25/2022 | 50.35 | 52.4 | 50.15 | 52.25 |
| 10/26/2022 | 52.1 | 57.35 | 52.1 | 57.35 |
| 10/27/2022 | 57 | 59.75 | 56.3 | 57.75 |
| 10/30/2022 | 57.75 | 58 | 56 | 56 |
| 10/31/2022 | 55.3 | 57.5 | 54.65 | 55.5 |
| 11/01/2022 | 55.15 | 56.7 | 54.6 | 55.95 |
| 11/02/2022 | 56 | 56.25 | 54.7 | 55 |
| 11/03/2022 | 54.6 | 56.1 | 54.6 | 55.85 |
| 11/06/2022 | 56.05 | 57.55 | 55.45 | 56.4 |
| 11/07/2022 | 56.45 | 59 | 55.95 | 57 |
| 11/08/2022 | 57.6 | 58.1 | 54.8 | 56 |
| 11/09/2022 | 55.95 | 56.95 | 55.35 | 56.8 |
| 11/10/2022 | 56.8 | 59.5 | 56.65 | 59.2 |
| 11/13/2022 | 59.5 | 61 | 58.75 | 60.2 |
| 11/14/2022 | 60.4 | 61.5 | 58 | 61.45 |
| 11/15/2022 | 61.95 | 67.55 | 60.8 | 67.55 |
| 11/16/2022 | 68.15 | 71.75 | 65.55 | 67.6 |
| 11/17/2022 | 67.45 | 74.2 | 67.05 | 73 |
| 11/20/2022 | 73.2 | 73.5 | 70.9 | 71.6 |
| 11/21/2022 | 71.05 | 72.6 | 71.05 | 72 |
| 11/22/2022 | 72 | 78.7 | 70 | 78 |
| 11/23/2022 | 78.15 | 81 | 76.1 | 78.1 |
| 11/24/2022 | 78.1 | 82 | 77.7 | 80.45 |
| 11/27/2022 | 80.5 | 81.5 | 78.1 | 79.2 |
| 11/28/2022 | 79.2 | 80 | 76.8 | 79.35 |
| 11/29/2022 | 79.35 | 82.1 | 79.1 | 82 |
| 11/30/2022 | 82.3 | 83.5 | 80.15 | 82.5 |
| 12/01/2022 | 82 | 83 | 80.5 | 82.8 |
| 12/04/2022 | 83.2 | 84.3 | 82.6 | 84.15 |
| 12/05/2022 | 84.4 | 85.6 | 83.6 | 85 |
| 12/06/2022 | 85.1 | 85.8 | 81.2 | 82 |
| 12/07/2022 | 82 | 83.45 | 80.8 | 82.2 |
| 12/08/2022 | 82.2 | 83.3 | 81.55 | 83 |
| 12/11/2022 | 83 | 85.15 | 82.75 | 84.7 |
| 12/12/2022 | 84.8 | 84.8 | 82.2 | 83 |
| 12/13/2022 | 83.2 | 83.75 | 82.05 | 82.65 |
| 12/14/2022 | 82.95 | 84.3 | 81.7 | 82.75 |
| 12/15/2022 | 82.75 | 84.5 | 82.35 | 84.1 |
| 12/18/2022 | 84.65 | 85.2 | 82.9 | 84.35 |
| 12/19/2022 | 84.35 | 86.25 | 83.15 | 85.8 |
| 12/20/2022 | 85.7 | 86.9 | 83.7 | 84.15 |
| 12/21/2022 | 84.25 | 84.3 | 82.65 | 83.6 |
| 12/22/2022 | 83.6 | 84 | 82.3 | 83.95 |
| 12/25/2022 | 84 | 84.95 | 82.75 | 83.1 |
| 12/26/2022 | 83.15 | 83.35 | 80.8 | 81.25 |
| 12/27/2022 | 81.25 | 82.85 | 79.9 | 80.7 |
| 12/28/2022 | 80.45 | 85.55 | 80.4 | 84.75 |
| 12/29/2022 | 84.9 | 87.2 | 83.1 | 86 |