Istanbul - Delayed Quote TRY

Investco Holding A.S. (INVES.IS)

Compare
282.75
+7.00
+(2.54%)
At close: January 17 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025276.75287.00275.25282.75282.7540,341
Jan 16, 2025279.50279.50272.25275.75275.758,538
Jan 15, 2025274.75279.25271.00279.25279.2519,027
Jan 14, 2025277.50278.75271.50274.75274.7513,575
Jan 13, 2025281.50282.75274.00275.00275.0013,926
Jan 10, 2025283.50285.75281.25283.00283.0019,212
Jan 9, 2025284.75284.75281.75283.50283.508,118
Jan 8, 2025285.00285.50282.50283.75283.7514,910
Jan 7, 2025291.00292.00282.00285.00285.0014,851
Jan 6, 2025285.00288.25283.25287.50287.5014,524
Jan 3, 2025287.00287.75284.00285.00285.009,822
Jan 2, 2025291.25291.25285.00286.00286.0010,482
Dec 31, 2024290.00290.50285.75289.75289.7526,124
Dec 30, 2024290.00293.00286.50290.50290.5023,925
Dec 27, 2024296.00297.50289.00290.50290.5017,678
Dec 26, 2024293.75299.00291.25294.50294.5011,901
Dec 25, 2024293.75299.75288.50294.50294.5013,146
Dec 24, 2024290.00294.00286.00293.50293.5016,349
Dec 23, 2024293.75293.75285.00290.00290.0010,642
Dec 20, 2024292.75294.75284.75294.75294.7519,953
Dec 19, 2024283.00300.00283.00293.25293.2544,228
Dec 18, 2024290.00291.00275.50290.00290.0052,789
Dec 17, 2024300.00300.00281.75289.00289.0086,317
Dec 16, 2024328.00328.00306.50306.50306.5041,331
Dec 13, 2024336.00338.00326.00329.00329.0025,708
Dec 12, 2024333.75345.00330.00336.50336.5013,929
Dec 11, 2024340.00342.00331.50334.75334.7525,050
Dec 10, 2024337.00351.50335.00339.00339.0063,052
Dec 9, 2024334.00335.75330.50335.75335.7520,586
Dec 6, 2024334.00335.25330.00334.00334.0011,700
Dec 5, 2024332.75338.75331.25333.50333.5022,120
Dec 4, 2024334.00336.25329.25332.75332.7514,901
Dec 3, 2024334.50337.25331.00334.75334.7522,410
Dec 2, 2024328.00334.75327.00334.50334.5018,475
Nov 29, 2024323.50338.25315.50333.00333.0041,866
Nov 28, 2024334.00334.00320.00324.00324.0061,298
Nov 27, 2024323.75348.25321.00334.25334.25223,191
Nov 26, 2024315.25319.25314.50319.00319.0010,541
Nov 25, 2024313.75316.75312.25315.25315.2513,117
Nov 22, 2024310.25313.50308.25313.50313.5019,027
Nov 21, 2024309.50311.75308.25309.75309.759,703
Nov 20, 2024313.50313.50308.00308.00308.006,329
Nov 19, 2024317.50317.50310.50313.50313.509,817
Nov 18, 2024317.25317.25313.50317.00317.006,635
Nov 15, 2024317.25318.25314.50316.50316.506,101
Nov 14, 2024315.50317.00313.25316.50316.5013,340
Nov 13, 2024314.75317.75312.00316.00316.009,002
Nov 12, 2024318.00319.75314.50315.75315.758,234
Nov 11, 2024317.50318.00313.50317.25317.2511,828
Nov 8, 2024314.00318.00312.75316.00316.006,407
Nov 7, 2024312.25316.00308.00314.00314.007,409
Nov 6, 2024310.00313.75307.00312.25312.2513,014
Nov 5, 2024309.00311.75306.50310.00310.009,559
Nov 4, 2024312.00313.75307.75310.50310.508,472
Nov 1, 2024311.75311.75308.00310.00310.0030,634
Oct 31, 2024315.75318.00310.00310.00310.0031,345
Oct 30, 2024314.75319.00313.00316.00316.008,575
Oct 28, 2024311.75315.00311.75315.00315.002,548
Oct 25, 2024312.75315.00310.00311.75311.7516,875
Oct 24, 2024307.00321.50303.25314.75314.7528,282
Oct 23, 2024308.00310.25303.75307.00307.004,279
Oct 22, 2024302.00308.00296.00308.00308.0010,862
Oct 21, 2024306.00307.50301.25301.75301.758,126
Oct 18, 2024310.75314.00305.00306.25306.2515,843
Oct 17, 2024306.00310.00303.75310.00310.005,774
Oct 16, 2024303.75307.25303.00305.75305.757,811
Oct 15, 2024301.50306.00300.00303.50303.5010,521
Oct 14, 2024303.00305.25298.00301.50301.5018,837
Oct 11, 2024308.50309.00302.25303.00303.009,999
Oct 10, 2024307.00310.25306.00308.50308.504,587
Oct 9, 2024312.00313.00300.50306.50306.5031,032
Oct 8, 2024311.75313.00309.75311.50311.5010,328
Oct 7, 2024312.00315.00309.75311.75311.7513,360
Oct 4, 2024306.00312.00304.50312.00312.006,298
Oct 3, 2024306.75316.50304.00307.00307.0011,249
Oct 2, 2024311.75312.25304.25306.75306.7550,941
Oct 1, 2024321.00323.25313.50313.50313.5030,079
Sep 30, 2024328.00328.00319.50321.00321.0010,548
Sep 27, 2024320.25324.75319.00324.75324.7513,860
Sep 26, 2024326.00326.00319.50320.25320.2519,139
Sep 25, 2024323.00324.50319.75322.00322.0044,125
Sep 24, 2024328.75333.75320.00322.00322.0054,784
Sep 23, 2024332.50332.50327.00330.00330.0051,488
Sep 20, 2024343.75345.75330.25330.25330.25105,795
Sep 19, 2024342.25345.00339.50343.75343.7515,352
Sep 18, 2024341.00343.50338.25340.00340.0023,785
Sep 17, 2024341.00341.75337.50340.00340.0031,738
Sep 16, 2024348.00348.00341.00341.00341.0025,405
Sep 13, 2024347.00349.00342.00348.00348.0012,999
Sep 12, 2024353.75354.00342.00345.00345.0017,659
Sep 11, 2024356.00356.00348.50349.50349.5029,263
Sep 10, 2024362.00362.50356.75357.00357.0015,088
Sep 9, 2024371.00371.50360.00363.25363.2528,603
Sep 6, 2024377.50377.75369.75371.00371.0031,913
Sep 5, 2024380.25384.25372.75377.75377.7568,598
Sep 4, 2024375.25382.25371.75380.25380.25137,407
Sep 3, 2024372.50380.50371.75376.00376.0043,128
Sep 2, 2024382.50384.00370.25374.50374.50102,200
Aug 29, 2024377.00384.00370.00381.00381.0059,349
Aug 28, 2024355.00381.75353.25377.00377.00193,815
Aug 27, 2024347.75355.75344.50355.00355.0039,972
Aug 26, 2024344.00348.00339.25348.00348.0070,502
Aug 23, 2024351.00352.50343.00343.75343.7532,952
Aug 22, 2024353.00355.00349.00351.00351.0021,484
Aug 21, 2024354.00356.00352.00354.00354.0013,682
Aug 20, 2024354.00356.50350.25355.75355.7523,039
Aug 19, 2024359.75359.75350.00351.00351.0052,959
Aug 16, 2024357.00359.00355.25358.50358.5025,623
Aug 15, 2024351.00355.75345.75355.00355.0023,429
Aug 14, 2024345.50349.75343.25349.75349.7521,204
Aug 13, 2024344.50346.25342.25345.50345.5014,353
Aug 12, 2024344.75347.25341.25343.50343.5018,905
Aug 9, 2024342.50347.25342.00344.50344.5032,710
Aug 8, 2024341.00343.50339.25343.50343.5012,175
Aug 7, 2024340.00345.00338.25340.50340.5035,669
Aug 6, 2024339.00342.75334.50340.00340.00136,155
Aug 5, 2024333.00346.00330.00333.50333.5093,760
Aug 2, 2024346.50346.50339.50344.00344.0071,801
Aug 1, 2024345.00348.00344.50346.00346.0019,497
Jul 31, 2024351.00351.00344.75345.25345.2529,836
Jul 30, 2024361.25361.25348.00353.25353.2562,929
Jul 29, 2024364.75365.00349.75360.50360.50147,375
Jul 26, 2024356.00356.00345.25348.00348.0039,750
Jul 25, 2024350.00366.75343.25354.00354.0095,065
Jul 24, 2024337.50352.00337.25346.25346.2562,256
Jul 23, 2024338.25339.00334.00337.50337.5017,161
Jul 22, 2024335.75339.00334.25337.75337.7528,540
Jul 19, 2024335.25336.50333.00336.00336.0013,762
Jul 18, 2024335.50336.00333.50335.25335.2521,692
Jul 17, 2024332.00336.25331.25335.25335.2525,330
Jul 16, 2024331.00334.00331.00332.00332.0026,382
Jul 12, 2024331.50333.50330.00331.00331.0026,400
Jul 11, 2024333.75335.00332.75333.50333.5017,226
Jul 10, 2024333.50334.50331.00332.75332.7516,403
Jul 9, 2024333.75335.25333.00334.00334.0014,793
Jul 8, 2024334.75335.00333.00334.00334.009,619
Jul 5, 2024335.25335.25332.75335.00335.0010,108
Jul 4, 2024335.50337.75332.50335.25335.2532,642
Jul 3, 2024332.25336.75331.25336.00336.0034,966
Jul 2, 2024330.25334.50330.00334.50334.5023,222
Jul 1, 2024334.75334.75330.00330.25330.2540,443
Jun 28, 2024338.00338.00331.50335.25335.2533,321
Jun 27, 2024337.50338.00332.75338.00338.0025,614
Jun 26, 2024341.25341.25336.00337.50337.5020,005
Jun 25, 2024340.00342.75335.00342.00342.0033,085
Jun 24, 2024343.75347.50338.50342.25342.2543,019
Jun 21, 2024334.75343.00334.00338.50338.5039,702
Jun 20, 2024336.75337.75333.75334.50334.5019,842
Jun 14, 2024335.50335.50330.25333.00333.0018,421
Jun 13, 2024331.00334.00330.50334.00334.0029,337
Jun 12, 2024331.00331.75330.00330.00330.0031,413
Jun 11, 2024330.00331.00329.00330.00330.00129,255
Jun 10, 2024330.75331.50330.00330.00330.0051,143
Jun 7, 2024332.75334.75330.25330.50330.5028,986
Jun 6, 2024333.00339.00330.50332.75332.7543,833
Jun 5, 2024330.25333.00330.00332.00332.0041,537
Jun 4, 2024330.25331.75329.00330.00330.0080,087
Jun 3, 2024330.00332.25329.50330.00330.0049,916
May 31, 2024334.25336.00329.75330.00330.0066,759
May 30, 2024332.50337.50331.50334.00334.0088,928
May 29, 2024332.50336.50330.00332.50332.5090,137
May 28, 2024337.50341.75331.00332.50332.5060,465
May 27, 2024344.75348.00337.00339.50339.5089,447
May 24, 2024359.75360.50344.75344.75344.7585,895
May 23, 2024353.75369.50352.00358.00358.0093,901
May 22, 2024344.00357.50342.25355.50355.50104,833
May 21, 2024347.00347.00340.75344.00344.0062,997
May 20, 2024341.50352.50340.00347.00347.0071,343
May 17, 2024336.00345.00332.50341.50341.5070,981
May 16, 2024338.50344.00333.00333.75333.7545,216
May 15, 2024331.50348.00325.50338.50338.50113,400
May 14, 2024332.75335.25329.75331.50331.5093,975
May 13, 2024345.00345.00333.50335.00335.00124,923
May 10, 2024355.00356.75343.25347.00347.0095,680
May 9, 2024340.00365.25337.25355.00355.00466,793
May 8, 2024341.00343.75331.50336.00336.0099,810
May 7, 2024322.50343.75315.00334.50334.50223,554
May 6, 2024324.00332.75322.50322.50322.5090,751
May 3, 2024322.00325.00319.25322.75322.75139,596
May 2, 2024318.50330.00317.75322.00322.0091,308
Apr 30, 2024318.25319.75312.00318.50318.50177,192
Apr 29, 2024319.00319.50314.75318.00318.0048,194
Apr 26, 2024314.25318.25310.00317.00317.0036,168
Apr 25, 2024319.50320.25308.50315.00315.0050,781
Apr 24, 2024323.00329.00314.50315.75315.7572,699
Apr 22, 2024336.00340.50320.75320.75320.75152,563
Apr 19, 2024335.00345.75331.25334.00334.00117,038
Apr 18, 2024325.25358.00322.75339.00339.00287,450
Apr 17, 2024323.50328.00320.00325.50325.5045,194
Apr 16, 2024336.75336.75322.00323.50323.5089,423
Apr 15, 2024340.00340.00334.00334.50334.5062,527
Apr 8, 2024345.00347.50339.25342.50342.5042,850
Apr 5, 2024330.00340.00326.25340.00340.0065,007
Apr 4, 2024328.00334.50321.00329.75329.75263,054
Apr 3, 2024339.00339.00327.50328.00328.00162,574
Apr 2, 2024347.00348.50336.25339.25339.25172,092
Apr 1, 2024348.00350.00338.75339.75339.75154,725
Mar 29, 2024339.25348.75334.00348.50348.5034,179
Mar 28, 2024335.00359.75333.50335.00335.0089,152
Mar 27, 2024346.50350.25332.00335.00335.0038,800
Mar 26, 2024350.50350.50338.25338.25338.2549,474
Mar 25, 2024360.00363.75350.75350.75350.7550,388
Mar 22, 2024358.50364.00347.00360.00360.0067,919
Mar 21, 2024362.75366.00356.25356.50356.5034,910
Mar 20, 2024368.00368.00360.00362.50362.5031,093
Mar 19, 2024371.00371.25362.75365.00365.0065,005
Mar 18, 2024379.00380.25370.75371.00371.0056,635
Mar 15, 2024384.00384.75376.00379.00379.0049,672
Mar 14, 2024390.50390.50383.50384.00384.0030,819
Mar 13, 2024394.00394.00386.50389.00389.0040,243
Mar 12, 2024400.00400.25386.25394.00394.0088,704
Mar 11, 2024390.00403.25385.25399.00399.00133,230

Related Tickers

GLCVY.IS Gelecek Varlik Yönetimi Anonim Sirketi
51.30
+0.98%
 
COSMO.IS Cosmos Yatirim Holding Anonim Sirketi
115.00
0.00%
 
PRDGS.IS Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi
5.41
-3.39%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
18.37
+0.93%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
26.76
-0.15%
 
DENGE.IS Denge Yatirim Holding A.S.
3.5700
-3.51%
 
MARKA.IS Marka Yatirim Holding A.S.
49.00
0.00%
 
ETYAT.IS Euro Trend Yatirim Ortakligi A.S.
11.30
-0.88%
 
GOZDE.IS Gozde Girisim Sermayesi Yatirim Ortakligi A.S.
24.86
+1.55%
 
DAGHL.IS Dagi Yatirim Holding A.S.
16.00
+0.44%