INVEO
INVEO YATIRIM HOLDİNG A.Ş.
18:10:00
7.75 ₺
-0.070 (%-0.90)
Önceki Kapanış: 7.82·
Volatilite: 3.320
Düşük₺7.68
Yüksek₺7.94
Piyasa Verileri
Spot Piyasa
A:7.75
S:7.78
Önceki haftaya göre (WoW)
-3.00%
Önceki aya göre (MoM)
-3.73%
Yılbaşından bugüne (YTD)
-7.07%
Önceki yıla göre (YoY)
-1.90%
INVEO: INVEO YATIRIM HOLDİNG A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5009
KAPANIŞ 3,4715
En Düşük
DÜŞÜK 1,3887
En Yüksek
YÜKSEK 6,2208
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,3893 | 1,5282 | 1,3887 | 1,5106 |
| 04.01.2021 | 1,5112 | 1,6181 | 1,461 | 1,5621 |
| 05.01.2021 | 1,5866 | 1,6133 | 1,5006 | 1,5144 |
| 06.01.2021 | 1,5678 | 1,6652 | 1,5401 | 1,6652 |
| 07.01.2021 | 1,6809 | 1,8317 | 1,6793 | 1,8317 |
| 10.01.2021 | 1,9071 | 2,0139 | 1,9071 | 2,0139 |
| 11.01.2021 | 2,116 | 2,1961 | 1,9527 | 2,0736 |
| 12.01.2021 | 2,1255 | 2,1349 | 1,9998 | 2,0249 |
| 13.01.2021 | 2,0265 | 2,226 | 1,9935 | 2,226 |
| 14.01.2021 | 2,3407 | 2,4475 | 2,2778 | 2,4475 |
| 17.01.2021 | 2,6391 | 2,691 | 2,6077 | 2,691 |
| 18.01.2021 | 2,691 | 2,9596 | 2,4224 | 2,9596 |
| 19.01.2021 | 3,1418 | 3,255 | 3,0162 | 3,255 |
| 20.01.2021 | 3,2989 | 3,5472 | 3,1356 | 3,478 |
| 21.01.2021 | 3,7074 | 3,8236 | 3,3366 | 3,8236 |
| 24.01.2021 | 4,0593 | 4,2038 | 3,9273 | 4,2038 |
| 25.01.2021 | 4,6217 | 4,6217 | 4,3923 | 4,6217 |
| 26.01.2021 | 5,0269 | 5,0835 | 4,3483 | 4,6656 |
| 27.01.2021 | 4,2006 | 4,2006 | 4,2006 | 4,2006 |
| 28.01.2021 | 3,7828 | 3,7828 | 3,7828 | 3,7828 |
| 31.01.2021 | 3,8048 | 4,1598 | 3,8048 | 4,1598 |
| 01.02.2021 | 4,5745 | 4,5745 | 4,5745 | 4,5745 |
| 02.02.2021 | 5,0269 | 5,0269 | 4,8667 | 4,8667 |
| 03.02.2021 | 4,7128 | 4,7128 | 4,3829 | 4,3829 |
| 04.02.2021 | 3,9744 | 4,7128 | 3,9744 | 4,7128 |
| 07.02.2021 | 4,7128 | 4,7128 | 4,2886 | 4,3923 |
| 08.02.2021 | 4,5054 | 4,5243 | 4,5054 | 4,5243 |
| 09.02.2021 | 4,7033 | 4,7096 | 4,7033 | 4,7096 |
| 10.02.2021 | 4,7128 | 4,7128 | 4,7096 | 4,7096 |
| 11.02.2021 | 4,7096 | 5,1778 | 4,4991 | 5,1778 |
| 14.02.2021 | 5,1778 | 5,693 | 5,0269 | 5,693 |
| 15.02.2021 | 6,0795 | 6,158 | 5,4982 | 5,9224 |
| 16.02.2021 | 5,9192 | 6,2208 | 5,6239 | 5,6428 |
| 17.02.2021 | 5,6428 | 5,7496 | 5,1212 | 5,184 |
| 18.02.2021 | 5,1872 | 5,6553 | 5,1872 | 5,5705 |
| 21.02.2021 | 5,7181 | 5,9067 | 5,2783 | 5,3411 |
| 22.02.2021 | 5,404 | 5,5045 | 4,807 | 4,807 |
| 23.02.2021 | 4,6279 | 5,2155 | 4,3986 | 4,5557 |
| 24.02.2021 | 5,0081 | 5,0112 | 4,119 | 4,1786 |
| 25.02.2021 | 3,7608 | 4,5243 | 3,7608 | 4,5243 |
| 28.02.2021 | 4,807 | 4,8636 | 4,807 | 4,8322 |
| 01.03.2021 | 4,7411 | 4,7411 | 4,5117 | 4,5117 |
| 02.03.2021 | 4,3357 | 4,3986 | 4,3357 | 4,3357 |
| 03.03.2021 | 4,2509 | 4,2509 | 4,1786 | 4,1786 |
| 04.03.2021 | 4,3986 | 4,3986 | 4,3326 | 4,3515 |
| 07.03.2021 | 4,3986 | 4,3986 | 4,0216 | 4,0216 |
| 08.03.2021 | 4,0373 | 4,0844 | 4,0373 | 4,0844 |
| 09.03.2021 | 4,3954 | 4,3986 | 4,3954 | 4,3954 |
| 10.03.2021 | 4,4614 | 4,4614 | 4,4551 | 4,4551 |
| 11.03.2021 | 4,8918 | 4,8918 | 4,8384 | 4,8384 |
| 14.03.2021 | 4,8384 | 4,895 | 4,4771 | 4,496 |
| 15.03.2021 | 4,496 | 4,6813 | 4,2761 | 4,4331 |
| 16.03.2021 | 4,4331 | 4,4771 | 4,3043 | 4,3043 |
| 17.03.2021 | 4,5525 | 4,6876 | 4,2886 | 4,6091 |
| 18.03.2021 | 4,5557 | 4,5557 | 4,3515 | 4,3797 |
| 21.03.2021 | 3,943 | 4,141 | 3,943 | 3,943 |
| 22.03.2021 | 3,5503 | 4,1378 | 3,5503 | 3,9116 |
| 23.03.2021 | 3,9116 | 4,2101 | 3,8645 | 4,053 |
| 24.03.2021 | 4,0844 | 4,141 | 3,8833 | 3,9587 |
| 25.03.2021 | 4,2886 | 4,2886 | 3,8739 | 3,9901 |
| 28.03.2021 | 3,9901 | 4,0781 | 3,8393 | 3,8582 |
| 29.03.2021 | 3,8519 | 3,9964 | 3,6634 | 3,8205 |
| 30.03.2021 | 3,8205 | 4,2006 | 3,7545 | 4,2006 |
| 31.03.2021 | 4,2006 | 4,5651 | 4,0561 | 4,3263 |
| 01.04.2021 | 4,3012 | 4,3012 | 4,0875 | 4,0875 |
| 04.04.2021 | 4,0907 | 4,1284 | 3,9273 | 3,9336 |
| 05.04.2021 | 3,9273 | 4,1629 | 3,9242 | 3,965 |
| 06.04.2021 | 4,0844 | 4,3357 | 4,0436 | 4,2886 |
| 07.04.2021 | 4,2415 | 4,2415 | 4,0467 | 4,053 |
| 08.04.2021 | 4,053 | 4,0593 | 3,8519 | 3,899 |
| 11.04.2021 | 3,899 | 3,9053 | 3,7105 | 3,7168 |
| 12.04.2021 | 3,7576 | 3,8488 | 3,456 | 3,61 |
| 13.04.2021 | 3,9682 | 3,9682 | 3,676 | 3,7262 |
| 14.04.2021 | 3,833 | 3,833 | 3,5817 | 3,6226 |
| 15.04.2021 | 3,6131 | 3,6131 | 3,4372 | 3,5534 |
| 18.04.2021 | 3,5503 | 3,5503 | 3,1984 | 3,1984 |
| 19.04.2021 | 3,5157 | 3,5157 | 3,3618 | 3,5157 |
| 20.04.2021 | 3,6163 | 3,8519 | 3,2016 | 3,2738 |
| 21.04.2021 | 3,2989 | 3,5848 | 2,98 | 3,2769 |
| 25.04.2021 | 3,2329 | 3,3649 | 3,1403 | 3,2329 |
| 26.04.2021 | 3,2204 | 3,2644 | 3,0916 | 3,1246 |
| 27.04.2021 | 3,1701 | 3,2204 | 2,925 | 2,9958 |
| 28.04.2021 | 3,0272 | 3,2078 | 2,9266 | 3,1104 |
| 29.04.2021 | 3,079 | 3,1089 | 2,9848 | 2,991 |
| 02.05.2021 | 2,991 | 3,123 | 2,9753 | 3,0162 |
| 03.05.2021 | 3,0177 | 3,0586 | 2,9219 | 2,9235 |
| 04.05.2021 | 2,9235 | 3,1984 | 2,8339 | 3,1183 |
| 05.05.2021 | 3,1183 | 3,4278 | 3,0225 | 3,4278 |
| 06.05.2021 | 3,5346 | 3,7702 | 3,4906 | 3,7702 |
| 09.05.2021 | 3,8645 | 4,1472 | 3,8645 | 4,1472 |
| 10.05.2021 | 4,3357 | 4,5588 | 4,1221 | 4,2572 |
| 11.05.2021 | 4,1567 | 4,1786 | 3,8739 | 3,9273 |
| 16.05.2021 | 3,9399 | 4,32 | 3,9367 | 4,32 |
| 17.05.2021 | 4,5431 | 4,7505 | 4,3169 | 4,474 |
| 19.05.2021 | 4,7756 | 4,8384 | 4,4206 | 4,5557 |
| 20.05.2021 | 4,5871 | 4,5871 | 4,2258 | 4,32 |
| 23.05.2021 | 4,4771 | 4,4897 | 4,1535 | 4,1755 |
| 24.05.2021 | 4,1818 | 4,3923 | 3,965 | 3,9933 |
| 25.05.2021 | 4,0844 | 4,2478 | 3,8833 | 4,2415 |
| 26.05.2021 | 4,0373 | 4,2415 | 3,9933 | 4,0247 |
| 27.05.2021 | 4,0247 | 4,0247 | 3,8142 | 3,877 |
| 30.05.2021 | 3,7922 | 3,8519 | 3,676 | 3,8016 |
| 31.05.2021 | 3,7985 | 4,1504 | 3,7702 | 4,0058 |
| 01.06.2021 | 3,9273 | 4,1158 | 3,8016 | 3,9744 |
| 02.06.2021 | 3,965 | 4,1221 | 3,9273 | 3,9933 |
| 03.06.2021 | 3,9587 | 3,987 | 3,899 | 3,9399 |
| 06.06.2021 | 3,9776 | 4,0247 | 3,921 | 3,921 |
| 07.06.2021 | 3,943 | 3,987 | 3,8833 | 3,921 |
| 08.06.2021 | 3,9807 | 4,1001 | 3,899 | 3,987 |
| 09.06.2021 | 3,9901 | 4,1378 | 3,943 | 4,0247 |
| 10.06.2021 | 4,0027 | 4,0027 | 3,8959 | 3,9147 |
| 13.06.2021 | 3,9242 | 3,9807 | 3,7828 | 3,8079 |
| 14.06.2021 | 3,8236 | 4,0467 | 3,6445 | 3,8865 |
| 15.06.2021 | 3,8236 | 3,9116 | 3,8048 | 3,8079 |
| 16.06.2021 | 3,8016 | 3,8016 | 3,6602 | 3,6602 |
| 17.06.2021 | 3,6665 | 3,8048 | 3,5346 | 3,6163 |
| 20.06.2021 | 3,6163 | 3,6194 | 3,5126 | 3,5126 |
| 21.06.2021 | 3,5157 | 3,7608 | 3,456 | 3,6885 |
| 22.06.2021 | 3,6948 | 3,7388 | 3,5848 | 3,5974 |
| 23.06.2021 | 3,6006 | 3,6131 | 3,5189 | 3,5283 |
| 24.06.2021 | 3,544 | 3,7074 | 3,4937 | 3,5251 |
| 27.06.2021 | 3,5346 | 3,6414 | 3,4215 | 3,4403 |
| 28.06.2021 | 3,456 | 3,5 | 3,3398 | 3,3869 |
| 29.06.2021 | 3,6131 | 3,7231 | 3,5503 | 3,7231 |
| 30.06.2021 | 4,0938 | 4,0938 | 4,0938 | 4,0938 |
| 01.07.2021 | 4,2195 | 4,2415 | 3,7639 | 3,8079 |
| 04.07.2021 | 4,0844 | 4,1158 | 3,9084 | 3,9933 |
| 05.07.2021 | 4,0153 | 4,0153 | 3,8393 | 3,8613 |
| 06.07.2021 | 3,8645 | 3,965 | 3,7765 | 3,8173 |
| 07.07.2021 | 3,8016 | 3,8959 | 3,7105 | 3,7231 |
| 08.07.2021 | 3,6822 | 3,7702 | 3,6477 | 3,676 |
| 11.07.2021 | 3,6728 | 3,7325 | 3,5283 | 3,5377 |
| 12.07.2021 | 3,5503 | 3,833 | 3,456 | 3,6131 |
| 13.07.2021 | 3,6288 | 3,7388 | 3,6037 | 3,6383 |
| 15.07.2021 | 3,6697 | 3,6697 | 3,5974 | 3,5974 |
| 18.07.2021 | 3,544 | 3,5817 | 3,5189 | 3,566 |
| 25.07.2021 | 3,5723 | 3,6383 | 3,5409 | 3,5534 |
| 26.07.2021 | 3,5503 | 3,5566 | 3,4937 | 3,5 |
| 27.07.2021 | 3,5189 | 3,6885 | 3,4937 | 3,5754 |
| 28.07.2021 | 3,6006 | 3,6383 | 3,5503 | 3,5628 |
| 29.07.2021 | 3,5377 | 3,5534 | 3,5032 | 3,5032 |
| 01.08.2021 | 3,5157 | 3,6822 | 3,5063 | 3,5597 |
| 02.08.2021 | 3,566 | 3,5817 | 3,4529 | 3,4655 |
| 03.08.2021 | 3,4655 | 3,5032 | 3,3775 | 3,4183 |
| 04.08.2021 | 3,3963 | 3,5126 | 3,3744 | 3,39 |
| 05.08.2021 | 3,3932 | 3,4058 | 3,2989 | 3,3146 |
| 08.08.2021 | 3,2989 | 3,4215 | 3,2675 | 3,3241 |
| 09.08.2021 | 3,3398 | 3,3523 | 3,2801 | 3,2801 |
| 10.08.2021 | 3,2707 | 3,2989 | 3,1387 | 3,1403 |
| 11.08.2021 | 3,1418 | 3,2298 | 3,134 | 3,1607 |
| 12.08.2021 | 3,145 | 3,4183 | 3,1183 | 3,2864 |
| 15.08.2021 | 3,2738 | 3,3932 | 3,2361 | 3,2769 |
| 16.08.2021 | 3,2989 | 3,3084 | 3,1984 | 3,2204 |
| 17.08.2021 | 3,2361 | 3,2455 | 3,1403 | 3,1481 |
| 18.08.2021 | 3,1544 | 3,2047 | 3,1136 | 3,145 |
| 19.08.2021 | 3,189 | 3,189 | 3,134 | 3,1403 |
| 22.08.2021 | 3,1607 | 3,2016 | 3,1356 | 3,1795 |
| 23.08.2021 | 3,2016 | 3,2141 | 3,1356 | 3,1403 |
| 24.08.2021 | 3,1576 | 3,1764 | 3,046 | 3,046 |
| 25.08.2021 | 3,057 | 3,2769 | 3,0523 | 3,145 |
| 26.08.2021 | 3,1513 | 3,167 | 3,0476 | 3,0916 |
| 30.08.2021 | 3,1089 | 3,1387 | 3,0884 | 3,0916 |
| 31.08.2021 | 3,1073 | 3,2141 | 3,0916 | 3,1246 |
| 01.09.2021 | 3,1261 | 3,189 | 3,1104 | 3,1356 |
| 02.09.2021 | 3,1418 | 3,1418 | 3,0916 | 3,0979 |
| 05.09.2021 | 3,1293 | 3,4058 | 3,1167 | 3,4058 |
| 06.09.2021 | 3,4749 | 3,7074 | 3,3366 | 3,3963 |
| 07.09.2021 | 3,4246 | 3,4497 | 3,1764 | 3,1953 |
| 08.09.2021 | 3,1953 | 3,2895 | 3,1481 | 3,1953 |
| 09.09.2021 | 3,2204 | 3,2927 | 3,1795 | 3,2141 |
| 12.09.2021 | 3,2172 | 3,2958 | 3,1827 | 3,2172 |
| 13.09.2021 | 3,2361 | 3,2518 | 3,1371 | 3,145 |
| 14.09.2021 | 3,145 | 3,255 | 3,1387 | 3,145 |
| 15.09.2021 | 3,1607 | 3,189 | 3,0931 | 3,0931 |
| 16.09.2021 | 3,0979 | 3,1795 | 3,0774 | 3,0931 |
| 19.09.2021 | 3,0916 | 3,0916 | 2,9879 | 2,9879 |
| 20.09.2021 | 3,0162 | 3,0664 | 2,958 | 2,9612 |
| 21.09.2021 | 2,9879 | 3,0005 | 2,925 | 2,9565 |
| 22.09.2021 | 2,98 | 3,1858 | 2,9706 | 3,0005 |
| 23.09.2021 | 3,0256 | 3,0916 | 2,9533 | 2,9769 |
| 26.09.2021 | 3,2738 | 3,2738 | 3,2738 | 3,2738 |
| 27.09.2021 | 3,6006 | 3,6006 | 3,6006 | 3,6006 |
| 28.09.2021 | 3,9587 | 3,9587 | 3,2832 | 3,2832 |
| 29.09.2021 | 3,2989 | 3,4937 | 3,2424 | 3,2864 |
| 30.09.2021 | 3,255 | 3,3178 | 3,1733 | 3,2141 |
| 03.10.2021 | 3,2235 | 3,2675 | 3,1418 | 3,189 |
| 04.10.2021 | 3,3304 | 3,3304 | 3,1356 | 3,1403 |
| 05.10.2021 | 3,1403 | 3,1544 | 3,057 | 3,0664 |
| 06.10.2021 | 3,0947 | 3,1246 | 3,0319 | 3,0601 |
| 07.10.2021 | 3,0193 | 3,1057 | 3,0099 | 3,0539 |
| 10.10.2021 | 3,0727 | 3,0884 | 3,0382 | 3,0523 |
| 11.10.2021 | 3,0429 | 3,0444 | 3,0099 | 3,0146 |
| 12.10.2021 | 3,013 | 3,0727 | 2,9926 | 3,0036 |
| 13.10.2021 | 2,9848 | 3,0476 | 2,9769 | 2,9848 |
| 14.10.2021 | 3,0774 | 3,2518 | 2,9848 | 3,002 |
| 17.10.2021 | 3,0162 | 3,024 | 2,9361 | 2,9502 |
| 18.10.2021 | 2,9502 | 3,0099 | 2,8889 | 2,9235 |
| 19.10.2021 | 3,216 | 3,216 | 2,8685 | 2,8723 |
| 20.10.2021 | 2,8666 | 2,8666 | 2,7168 | 2,7533 |
| 21.10.2021 | 2,761 | 2,9568 | 2,6938 | 2,8762 |
| 24.10.2021 | 2,8608 | 2,928 | 2,784 | 2,8358 |
| 25.10.2021 | 2,8531 | 2,9184 | 2,8301 | 2,8474 |
| 26.10.2021 | 2,8531 | 2,8646 | 2,7994 | 2,809 |
| 27.10.2021 | 2,7917 | 2,8032 | 2,7418 | 2,7706 |
| 31.10.2021 | 2,7706 | 2,8454 | 2,736 | 2,784 |
| 01.11.2021 | 2,7859 | 2,8474 | 2,7706 | 2,7821 |
| 02.11.2021 | 2,7763 | 2,7782 | 2,6381 | 2,6899 |
| 03.11.2021 | 2,7072 | 2,8704 | 2,7072 | 2,7686 |
| 04.11.2021 | 2,7686 | 2,7917 | 2,736 | 2,759 |
| 07.11.2021 | 2,7725 | 2,8685 | 2,7456 | 2,809 |
| 08.11.2021 | 2,8147 | 2,8378 | 2,7264 | 2,7456 |
| 09.11.2021 | 2,7456 | 2,7514 | 2,7014 | 2,7072 |
| 10.11.2021 | 2,7341 | 2,7341 | 2,6304 | 2,64 |
| 11.11.2021 | 2,6496 | 2,688 | 2,6074 | 2,6266 |
| 14.11.2021 | 2,6419 | 2,688 | 2,6246 | 2,6611 |
| 15.11.2021 | 2,6477 | 2,663 | 2,5536 | 2,5651 |
| 16.11.2021 | 2,592 | 2,7552 | 2,544 | 2,663 |
| 17.11.2021 | 2,688 | 2,6899 | 2,5632 | 2,592 |
| 18.11.2021 | 2,592 | 2,6688 | 2,5824 | 2,6208 |
| 21.11.2021 | 2,6342 | 2,6957 | 2,6112 | 2,6938 |
| 22.11.2021 | 2,6938 | 2,8781 | 2,6074 | 2,6246 |
| 23.11.2021 | 2,6246 | 2,784 | 2,6054 | 2,6976 |
| 24.11.2021 | 2,6976 | 2,8416 | 2,6765 | 2,8032 |
| 25.11.2021 | 2,784 | 2,807 | 2,6611 | 2,7226 |
| 28.11.2021 | 2,6784 | 2,7994 | 2,6592 | 2,7475 |
| 29.11.2021 | 2,7533 | 2,7533 | 2,6496 | 2,665 |
| 30.11.2021 | 2,688 | 2,7821 | 2,6784 | 2,7648 |
| 01.12.2021 | 2,784 | 3,0413 | 2,7763 | 2,999 |
| 02.12.2021 | 3,0048 | 3,1066 | 2,9165 | 3,0374 |
| 05.12.2021 | 3,072 | 3,1622 | 2,9971 | 2,999 |
| 06.12.2021 | 3,0278 | 3,0298 | 2,9491 | 2,9952 |
| 07.12.2021 | 3,0144 | 3,0336 | 2,8666 | 2,8819 |
| 08.12.2021 | 2,8877 | 2,9645 | 2,8742 | 2,88 |
| 09.12.2021 | 2,8819 | 2,9107 | 2,832 | 2,8608 |
| 12.12.2021 | 2,8608 | 2,9318 | 2,8454 | 2,8608 |
| 13.12.2021 | 2,8781 | 3,0144 | 2,8666 | 2,9722 |
| 14.12.2021 | 3,1469 | 3,2544 | 3,0413 | 3,0509 |
| 15.12.2021 | 3,0912 | 3,1488 | 2,9798 | 3,0874 |
| 16.12.2021 | 3,0912 | 3,2064 | 2,7802 | 2,7802 |
| 19.12.2021 | 2,6688 | 2,8915 | 2,5402 | 2,6688 |
| 20.12.2021 | 2,9088 | 2,9184 | 2,5901 | 2,6208 |
| 21.12.2021 | 2,6131 | 2,7072 | 2,5613 | 2,5728 |
| 22.12.2021 | 2,6016 | 2,6342 | 2,4902 | 2,544 |
| 23.12.2021 | 2,592 | 2,64 | 2,5344 | 2,615 |
| 26.12.2021 | 2,6784 | 2,6995 | 2,592 | 2,6285 |
| 27.12.2021 | 2,6304 | 2,6976 | 2,5843 | 2,5978 |
| 28.12.2021 | 2,6323 | 2,6554 | 2,5843 | 2,6112 |
| 29.12.2021 | 2,6246 | 2,7533 | 2,592 | 2,6842 |
| 30.12.2021 | 2,688 | 2,7264 | 2,6362 | 2,6554 |