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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 249.8546
CLOSE 250.5712
Low
LOW 84.7
High
HIGH 402
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 86.2 | 94.55 | 84.7 | 94.55 |
| 01/02/2023 | 94.85 | 97 | 92 | 92.95 |
| 01/03/2023 | 92.95 | 95.6 | 90.1 | 90.25 |
| 01/04/2023 | 90.3 | 93.85 | 88.5 | 89.8 |
| 01/05/2023 | 89.8 | 95.45 | 88.6 | 94.45 |
| 01/08/2023 | 94.9 | 96 | 91.1 | 92.5 |
| 01/09/2023 | 92.3 | 97.9 | 90.45 | 94.45 |
| 01/10/2023 | 94.5 | 95.75 | 90.05 | 90.4 |
| 01/11/2023 | 90.8 | 95.45 | 89.9 | 94.95 |
| 01/12/2023 | 95.4 | 101.5 | 94.35 | 101.1 |
| 01/15/2023 | 101.8 | 102.4 | 99.75 | 101.3 |
| 01/16/2023 | 101.9 | 104 | 101.6 | 103.5 |
| 01/17/2023 | 102.6 | 104.7 | 101 | 101.8 |
| 01/18/2023 | 101.9 | 102.2 | 100 | 100.5 |
| 01/19/2023 | 100.6 | 102.4 | 100 | 101.8 |
| 01/22/2023 | 102 | 104.5 | 100.6 | 101 |
| 01/23/2023 | 100.2 | 102.4 | 99.4 | 100.8 |
| 01/24/2023 | 101.2 | 106.7 | 100.6 | 106 |
| 01/25/2023 | 105.9 | 109 | 105.2 | 107.7 |
| 01/26/2023 | 107.7 | 109 | 106.9 | 109 |
| 01/29/2023 | 109.1 | 110.1 | 105.6 | 106.2 |
| 01/30/2023 | 106.1 | 106.5 | 103.7 | 105.3 |
| 01/31/2023 | 106.5 | 108 | 103.5 | 106 |
| 02/01/2023 | 106.4 | 106.7 | 102.8 | 105.5 |
| 02/02/2023 | 105.9 | 112.6 | 103.9 | 112.6 |
| 02/05/2023 | 111.9 | 113.6 | 109.2 | 112.2 |
| 02/06/2023 | 111 | 113.9 | 108.9 | 113.3 |
| 02/14/2023 | 113.5 | 117.2 | 112 | 115.9 |
| 02/15/2023 | 116 | 116.2 | 111.3 | 112 |
| 02/16/2023 | 111.5 | 113.6 | 110.8 | 113.4 |
| 02/19/2023 | 113.9 | 116.6 | 113.4 | 116.6 |
| 02/20/2023 | 116.7 | 118.9 | 116.6 | 118.2 |
| 02/21/2023 | 118.6 | 120 | 117.9 | 120 |
| 02/22/2023 | 120 | 122.1 | 120 | 122.1 |
| 02/23/2023 | 122.1 | 123.6 | 121.7 | 123.6 |
| 02/26/2023 | 123.7 | 124.6 | 123.5 | 124.6 |
| 02/27/2023 | 124.6 | 125.5 | 124.4 | 125.5 |
| 02/28/2023 | 125.5 | 126.3 | 125.5 | 126.2 |
| 03/01/2023 | 126.3 | 127.5 | 126.2 | 127.5 |
| 03/02/2023 | 127.5 | 128.4 | 127.5 | 128.3 |
| 03/05/2023 | 128.5 | 129.6 | 128.4 | 129.6 |
| 03/06/2023 | 129.6 | 130.1 | 129.3 | 130 |
| 03/07/2023 | 130 | 130.6 | 129.9 | 130.4 |
| 03/08/2023 | 130.4 | 131.1 | 130.4 | 131.1 |
| 03/09/2023 | 131.2 | 131.7 | 131 | 131.6 |
| 03/12/2023 | 131.7 | 132.1 | 131.6 | 132 |
| 03/13/2023 | 132.1 | 132.8 | 132 | 132.8 |
| 03/14/2023 | 132.9 | 133.8 | 132.8 | 133.7 |
| 03/15/2023 | 133.8 | 134.6 | 133.7 | 134.6 |
| 03/16/2023 | 134.7 | 137 | 134.6 | 137 |
| 03/19/2023 | 128 | 134 | 126.7 | 127 |
| 03/20/2023 | 127 | 127.7 | 122.2 | 125.4 |
| 03/21/2023 | 125 | 129.8 | 123.8 | 129.8 |
| 03/22/2023 | 129.8 | 142.7 | 129.8 | 142.7 |
| 03/23/2023 | 147 | 156.9 | 140 | 145 |
| 03/26/2023 | 145.5 | 159.5 | 145.5 | 157.3 |
| 03/27/2023 | 158.1 | 171.4 | 154.6 | 170.3 |
| 03/28/2023 | 175 | 181.5 | 168.4 | 181.2 |
| 03/29/2023 | 179 | 189 | 175.5 | 189 |
| 03/30/2023 | 189.4 | 194.9 | 186 | 193 |
| 04/02/2023 | 192.9 | 199 | 188.9 | 199 |
| 04/03/2023 | 199 | 201.7 | 195.8 | 197.8 |
| 04/04/2023 | 196.5 | 203.7 | 190.6 | 203.6 |
| 04/05/2023 | 203.5 | 208.2 | 203.5 | 208 |
| 04/06/2023 | 208.2 | 213.8 | 207.5 | 213 |
| 04/09/2023 | 213.9 | 215.5 | 210.2 | 215.2 |
| 04/10/2023 | 215.2 | 216.5 | 205.7 | 209.2 |
| 04/11/2023 | 209.2 | 209.6 | 205.2 | 208.5 |
| 04/12/2023 | 208.2 | 214.9 | 207.5 | 214.4 |
| 04/13/2023 | 214.9 | 218.6 | 213.4 | 218.5 |
| 04/16/2023 | 218.5 | 221.5 | 215.9 | 221 |
| 04/17/2023 | 221 | 223.5 | 219.2 | 223.4 |
| 04/18/2023 | 223.5 | 225.8 | 222.5 | 225.8 |
| 04/19/2023 | 225.9 | 227.5 | 225.5 | 227.5 |
| 04/23/2023 | 226.5 | 231.5 | 219.3 | 231.3 |
| 04/24/2023 | 231.3 | 235.3 | 230.9 | 235.3 |
| 04/25/2023 | 235.3 | 238.4 | 234 | 238.2 |
| 04/26/2023 | 238.5 | 242.6 | 236.7 | 242.5 |
| 04/27/2023 | 242.5 | 245 | 240.4 | 245 |
| 05/01/2023 | 245.2 | 245.7 | 233.6 | 234.3 |
| 05/02/2023 | 234.3 | 248 | 222.7 | 247.7 |
| 05/03/2023 | 248.2 | 252.5 | 248.1 | 252.5 |
| 05/04/2023 | 253.1 | 256 | 252.6 | 253.8 |
| 05/07/2023 | 253 | 254 | 241.5 | 242.4 |
| 05/08/2023 | 242.5 | 243.9 | 231.5 | 231.9 |
| 05/09/2023 | 227.7 | 229.5 | 216.9 | 217.3 |
| 05/10/2023 | 215 | 222.4 | 205.6 | 206.2 |
| 05/11/2023 | 203.5 | 222 | 202 | 211 |
| 05/14/2023 | 200 | 222 | 198.6 | 200.4 |
| 05/15/2023 | 209.2 | 219 | 200 | 216.9 |
| 05/16/2023 | 216.9 | 224.5 | 212.2 | 218 |
| 05/17/2023 | 219 | 223.1 | 214.7 | 216.9 |
| 05/21/2023 | 220.9 | 223.5 | 212.4 | 213.6 |
| 05/22/2023 | 215 | 215.3 | 212.5 | 214 |
| 05/23/2023 | 213.3 | 223 | 213.3 | 217.9 |
| 05/24/2023 | 217.9 | 220.2 | 214.4 | 215.9 |
| 05/25/2023 | 215.5 | 216.5 | 212 | 213 |
| 05/28/2023 | 215 | 218.3 | 214.1 | 215.3 |
| 05/29/2023 | 215.3 | 218.3 | 210.6 | 214 |
| 05/30/2023 | 212.6 | 222.9 | 211 | 220.3 |
| 05/31/2023 | 220.3 | 240.4 | 220.1 | 240 |
| 06/01/2023 | 240 | 243.5 | 238.3 | 243.5 |
| 06/04/2023 | 243.5 | 246.5 | 240.7 | 246 |
| 06/05/2023 | 246.1 | 250 | 245.9 | 250 |
| 06/06/2023 | 250 | 253.5 | 248.1 | 253 |
| 06/07/2023 | 253.5 | 256.5 | 252 | 256.5 |
| 06/08/2023 | 256.5 | 258 | 254.9 | 255.5 |
| 06/11/2023 | 255.5 | 258 | 249.7 | 257.2 |
| 06/12/2023 | 257 | 261 | 255.5 | 259 |
| 06/13/2023 | 259 | 263 | 259 | 262.8 |
| 06/14/2023 | 262.8 | 264.5 | 258 | 260 |
| 06/15/2023 | 259.6 | 262.5 | 255.5 | 262 |
| 06/18/2023 | 262 | 266 | 260.1 | 265.4 |
| 06/19/2023 | 265.4 | 267.9 | 261.1 | 267 |
| 06/20/2023 | 267 | 268.9 | 260.8 | 262 |
| 06/21/2023 | 262 | 263.1 | 258 | 263 |
| 06/22/2023 | 263 | 265 | 262 | 264 |
| 06/25/2023 | 264 | 264 | 257.5 | 259.9 |
| 06/26/2023 | 260 | 262.7 | 258.1 | 262.6 |
| 07/02/2023 | 263 | 264.3 | 261 | 263.2 |
| 07/03/2023 | 263.5 | 264.3 | 261.6 | 263.2 |
| 07/04/2023 | 263.2 | 264.3 | 259.5 | 262.1 |
| 07/05/2023 | 261.9 | 263.9 | 256.5 | 260 |
| 07/06/2023 | 260.8 | 261.4 | 256.7 | 260.5 |
| 07/09/2023 | 260.5 | 261 | 257.9 | 260 |
| 07/10/2023 | 260 | 262 | 257.2 | 261 |
| 07/11/2023 | 261 | 264.8 | 261 | 262.5 |
| 07/12/2023 | 262.8 | 265 | 261.5 | 264.5 |
| 07/13/2023 | 265 | 266 | 263.4 | 264.2 |
| 07/16/2023 | 264.2 | 264.3 | 261.3 | 262 |
| 07/17/2023 | 260.3 | 262.1 | 259 | 260 |
| 07/18/2023 | 259.5 | 261.9 | 259.4 | 260.5 |
| 07/19/2023 | 260.5 | 261.5 | 259.5 | 260.7 |
| 07/20/2023 | 260.7 | 262 | 259.7 | 260.3 |
| 07/23/2023 | 261.1 | 262 | 259.6 | 260.3 |
| 07/24/2023 | 260.3 | 265 | 260 | 261.4 |
| 07/25/2023 | 261.4 | 262.5 | 259.9 | 260.6 |
| 07/26/2023 | 261.5 | 261.5 | 259.1 | 260.2 |
| 07/27/2023 | 260.3 | 261.8 | 258.1 | 261 |
| 07/30/2023 | 261.1 | 267.5 | 258.2 | 267.5 |
| 07/31/2023 | 267.5 | 270 | 261.8 | 262.3 |
| 08/01/2023 | 262.2 | 262.2 | 259.2 | 260.2 |
| 08/02/2023 | 260.5 | 263.5 | 257.9 | 260.1 |
| 08/03/2023 | 260.2 | 262.9 | 258.9 | 260.6 |
| 08/06/2023 | 260.6 | 263.7 | 259.3 | 261 |
| 08/07/2023 | 265 | 267 | 260 | 266.4 |
| 08/08/2023 | 265.8 | 270 | 263.5 | 264 |
| 08/09/2023 | 270 | 290.4 | 267 | 290.4 |
| 08/10/2023 | 300 | 310 | 290.4 | 300.5 |
| 08/13/2023 | 300 | 300 | 289.5 | 291.2 |
| 08/14/2023 | 291.2 | 295.6 | 280.5 | 281.3 |
| 08/15/2023 | 281 | 283 | 274 | 276 |
| 08/16/2023 | 277 | 281.9 | 273.5 | 275.6 |
| 08/17/2023 | 275.2 | 278.1 | 269.5 | 274 |
| 08/20/2023 | 274 | 278.9 | 273 | 276.8 |
| 08/21/2023 | 276.8 | 304.4 | 273 | 304.4 |
| 08/22/2023 | 308 | 318 | 304.8 | 317 |
| 08/23/2023 | 317 | 320.5 | 312.1 | 320.5 |
| 08/24/2023 | 320.5 | 324.4 | 316.5 | 323 |
| 08/27/2023 | 324.5 | 324.5 | 310.5 | 310.5 |
| 08/28/2023 | 310.8 | 313.8 | 303.2 | 307 |
| 08/30/2023 | 308 | 314.8 | 303.2 | 314 |
| 08/31/2023 | 313 | 314.3 | 305.2 | 308.4 |
| 09/03/2023 | 308.4 | 309.2 | 304.1 | 307.1 |
| 09/04/2023 | 308 | 319 | 304.7 | 314.5 |
| 09/05/2023 | 316.5 | 321 | 313.3 | 321 |
| 09/06/2023 | 321 | 323.7 | 318.3 | 320.9 |
| 09/07/2023 | 321 | 325 | 318.8 | 324.1 |
| 09/10/2023 | 324.8 | 324.8 | 318.2 | 320 |
| 09/11/2023 | 320 | 326.5 | 317 | 326.4 |
| 09/12/2023 | 329.1 | 330.5 | 325.7 | 328.3 |
| 09/13/2023 | 331 | 332.5 | 324.5 | 330 |
| 09/14/2023 | 330 | 332.5 | 322.1 | 328.4 |
| 09/17/2023 | 326.3 | 328.4 | 314.3 | 314.3 |
| 09/18/2023 | 317.8 | 317.8 | 308.6 | 310.5 |
| 09/19/2023 | 310 | 317 | 306.8 | 310.4 |
| 09/20/2023 | 310.5 | 311.2 | 305 | 310.5 |
| 09/21/2023 | 309.1 | 311.9 | 307.4 | 310 |
| 09/24/2023 | 310 | 310.8 | 306 | 310.5 |
| 09/25/2023 | 310 | 316.6 | 307.1 | 311 |
| 09/26/2023 | 313.9 | 318.5 | 308.2 | 312 |
| 09/27/2023 | 312 | 316 | 309.5 | 311.8 |
| 09/28/2023 | 312 | 314.7 | 310.2 | 312 |
| 10/01/2023 | 311.1 | 315 | 308.9 | 312.3 |
| 10/02/2023 | 310.2 | 315 | 307.1 | 313.4 |
| 10/03/2023 | 313.4 | 316.2 | 305.4 | 313.5 |
| 10/04/2023 | 313.5 | 315.6 | 310.5 | 313 |
| 10/05/2023 | 312.5 | 312.9 | 309.6 | 310.5 |
| 10/08/2023 | 306.6 | 309.5 | 302.1 | 302.1 |
| 10/09/2023 | 303.9 | 308.9 | 302.6 | 307.9 |
| 10/10/2023 | 311.5 | 311.5 | 305.4 | 305.5 |
| 10/11/2023 | 305.5 | 336 | 305.5 | 336 |
| 10/12/2023 | 337 | 355 | 327 | 340 |
| 10/15/2023 | 343.8 | 353 | 335 | 345 |
| 10/16/2023 | 345.6 | 349 | 339 | 345.2 |
| 10/17/2023 | 344.9 | 353.3 | 338 | 352.3 |
| 10/18/2023 | 353 | 355.5 | 349.3 | 355 |
| 10/19/2023 | 356.4 | 365.3 | 346.7 | 363 |
| 10/22/2023 | 385 | 399.3 | 370 | 371.9 |
| 10/23/2023 | 368.2 | 370 | 359 | 360 |
| 10/24/2023 | 360 | 392.9 | 355.5 | 371 |
| 10/25/2023 | 371 | 385.3 | 367 | 384.9 |
| 10/26/2023 | 385 | 389 | 382.1 | 389 |
| 10/29/2023 | 389 | 395 | 387 | 394.4 |
| 10/30/2023 | 394.5 | 398 | 388 | 397 |
| 10/31/2023 | 399 | 400 | 393.3 | 399.5 |
| 11/01/2023 | 399.5 | 402 | 381.6 | 381.9 |
| 11/02/2023 | 380.7 | 380.9 | 365.1 | 373.3 |
| 11/05/2023 | 368 | 372.5 | 364 | 366.75 |
| 11/06/2023 | 366.5 | 372 | 362 | 372 |
| 11/07/2023 | 372 | 374 | 368.75 | 373.75 |
| 11/08/2023 | 373.75 | 377 | 372 | 376.5 |
| 11/09/2023 | 377.25 | 378 | 374.75 | 377 |
| 11/12/2023 | 376.5 | 379.25 | 376.25 | 378 |
| 11/13/2023 | 377.25 | 381 | 373.5 | 379.75 |
| 11/14/2023 | 380.5 | 383.25 | 374.75 | 376 |
| 11/15/2023 | 376 | 378.25 | 362.75 | 364 |
| 11/16/2023 | 364 | 369 | 359 | 369 |
| 11/19/2023 | 369.25 | 370.25 | 362.75 | 366 |
| 11/20/2023 | 366.75 | 368.5 | 361 | 365 |
| 11/21/2023 | 363.75 | 370.25 | 362 | 369.5 |
| 11/22/2023 | 371 | 374 | 366.75 | 366.75 |
| 11/23/2023 | 366.75 | 369 | 359.75 | 363.5 |
| 11/26/2023 | 363.25 | 363.5 | 357.25 | 360.5 |
| 11/27/2023 | 356 | 363.75 | 351.5 | 357 |
| 11/28/2023 | 356.25 | 357.5 | 345 | 349.75 |
| 11/29/2023 | 349.75 | 349.75 | 339.5 | 344.5 |
| 11/30/2023 | 343 | 355 | 341.5 | 351.75 |
| 12/03/2023 | 351.75 | 364 | 347.25 | 359.75 |
| 12/04/2023 | 359.75 | 373.75 | 356.25 | 371.5 |
| 12/05/2023 | 371.5 | 384.75 | 370 | 374 |
| 12/06/2023 | 374.5 | 374.5 | 363 | 367 |
| 12/07/2023 | 366.75 | 366.75 | 356 | 358.25 |
| 12/10/2023 | 358.25 | 359 | 352 | 357 |
| 12/11/2023 | 360.75 | 361 | 354.25 | 360 |
| 12/12/2023 | 360 | 361.5 | 354.75 | 355 |
| 12/13/2023 | 354.75 | 356.5 | 350.75 | 355.5 |
| 12/14/2023 | 356.5 | 361 | 353 | 358 |
| 12/17/2023 | 358.5 | 362 | 350.5 | 352.25 |
| 12/18/2023 | 350.5 | 352.25 | 344.5 | 350 |
| 12/19/2023 | 350 | 351.25 | 345 | 345 |
| 12/20/2023 | 345 | 345 | 339.5 | 341.75 |
| 12/21/2023 | 341.75 | 345.25 | 334 | 334 |
| 12/24/2023 | 333.5 | 333.5 | 318.25 | 318.5 |
| 12/25/2023 | 317.75 | 320 | 286.75 | 286.75 |
| 12/26/2023 | 258.25 | 258.25 | 258.25 | 258.25 |
| 12/27/2023 | 232.5 | 257 | 232.5 | 250 |
| 12/28/2023 | 252.5 | 266.75 | 245.5 | 262.75 |