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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,1016
KAPANIŞ 8,0729
En Düşük
DÜŞÜK 4,0872
En Yüksek
YÜKSEK 16,764
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 7,4448 | 7,4832 | 7,2144 | 7,3008 |
| 02.01.2023 | 7,368 | 7,4208 | 7,008 | 7,008 |
| 03.01.2023 | 7,1424 | 7,32 | 6,7536 | 6,7536 |
| 04.01.2023 | 6,816 | 6,8976 | 6,2544 | 6,2736 |
| 05.01.2023 | 6,2736 | 6,5856 | 6,0192 | 6,5664 |
| 08.01.2023 | 6,7344 | 6,7344 | 6,2736 | 6,3744 |
| 09.01.2023 | 6,432 | 6,5328 | 6,1344 | 6,1776 |
| 10.01.2023 | 6,2016 | 6,288 | 5,64 | 5,64 |
| 11.01.2023 | 5,688 | 6 | 5,4096 | 5,808 |
| 12.01.2023 | 5,88 | 6,0288 | 5,592 | 5,976 |
| 15.01.2023 | 6,024 | 6,192 | 5,88 | 6,1536 |
| 16.01.2023 | 6,192 | 6,3024 | 6,0528 | 6,1152 |
| 17.01.2023 | 6,1152 | 6,3168 | 6,0624 | 6,1056 |
| 18.01.2023 | 6,1056 | 6,336 | 6,0288 | 6,2112 |
| 19.01.2023 | 6,2592 | 6,6528 | 6,168 | 6,5472 |
| 22.01.2023 | 6,6 | 6,7776 | 6,2784 | 6,3024 |
| 23.01.2023 | 6,312 | 6,4368 | 6,0384 | 6,0912 |
| 24.01.2023 | 6,1488 | 6,1872 | 5,712 | 5,8416 |
| 25.01.2023 | 5,904 | 6,0192 | 5,76 | 5,76 |
| 26.01.2023 | 5,736 | 5,808 | 5,4528 | 5,5728 |
| 29.01.2023 | 5,6256 | 5,712 | 5,4672 | 5,4672 |
| 30.01.2023 | 5,472 | 5,592 | 5,2656 | 5,3808 |
| 31.01.2023 | 5,376 | 5,6016 | 5,0208 | 5,0208 |
| 01.02.2023 | 5,0688 | 5,112 | 4,7112 | 5,0352 |
| 02.02.2023 | 5,0352 | 5,448 | 4,9872 | 5,4192 |
| 05.02.2023 | 5,2224 | 5,3472 | 5,0352 | 5,208 |
| 06.02.2023 | 5,184 | 5,208 | 4,6872 | 4,6872 |
| 14.02.2023 | 4,824 | 5,1552 | 4,692 | 5,1552 |
| 15.02.2023 | 5,448 | 5,64 | 5,16 | 5,16 |
| 16.02.2023 | 5,16 | 5,424 | 5,0112 | 5,232 |
| 19.02.2023 | 5,3376 | 5,4288 | 5,256 | 5,4 |
| 20.02.2023 | 5,4 | 5,5152 | 5,28 | 5,28 |
| 21.02.2023 | 5,3232 | 5,3952 | 5,1936 | 5,2032 |
| 22.02.2023 | 5,2992 | 5,4 | 5,232 | 5,2992 |
| 23.02.2023 | 5,4 | 5,4096 | 5,2416 | 5,256 |
| 26.02.2023 | 5,2608 | 5,5344 | 5,2608 | 5,3712 |
| 27.02.2023 | 5,376 | 5,4768 | 5,3328 | 5,3616 |
| 28.02.2023 | 5,4384 | 5,616 | 5,3856 | 5,52 |
| 01.03.2023 | 5,52 | 5,7168 | 5,4624 | 5,4672 |
| 02.03.2023 | 5,5104 | 5,5248 | 5,2416 | 5,4 |
| 05.03.2023 | 5,4 | 5,5536 | 5,3952 | 5,448 |
| 06.03.2023 | 5,496 | 5,9232 | 5,4528 | 5,688 |
| 07.03.2023 | 5,6832 | 5,712 | 5,4672 | 5,544 |
| 08.03.2023 | 5,664 | 5,6928 | 5,496 | 5,5104 |
| 09.03.2023 | 5,496 | 5,5104 | 5,352 | 5,352 |
| 12.03.2023 | 5,3568 | 5,5536 | 5,3568 | 5,3856 |
| 13.03.2023 | 5,4384 | 5,5344 | 5,376 | 5,4672 |
| 14.03.2023 | 5,4912 | 5,544 | 5,2272 | 5,256 |
| 15.03.2023 | 5,304 | 5,376 | 5,28 | 5,3136 |
| 16.03.2023 | 5,352 | 5,4624 | 5,28 | 5,3088 |
| 19.03.2023 | 5,3136 | 5,328 | 5,0208 | 5,0208 |
| 20.03.2023 | 5,064 | 5,16 | 4,92 | 4,92 |
| 21.03.2023 | 4,92 | 5,0112 | 4,9008 | 4,944 |
| 22.03.2023 | 4,9968 | 5,0976 | 4,9728 | 5,0256 |
| 23.03.2023 | 5,0352 | 5,1168 | 4,9632 | 5,0544 |
| 26.03.2023 | 5,088 | 5,5584 | 5,088 | 5,2608 |
| 27.03.2023 | 5,256 | 5,304 | 5,0016 | 5,0016 |
| 28.03.2023 | 5,088 | 5,5008 | 4,92 | 5,5008 |
| 29.03.2023 | 5,592 | 5,9088 | 5,352 | 5,3568 |
| 30.03.2023 | 5,3328 | 5,8752 | 5,2896 | 5,8416 |
| 02.04.2023 | 5,904 | 6,4224 | 5,904 | 6,4224 |
| 03.04.2023 | 6,4656 | 6,8256 | 6,1488 | 6,24 |
| 04.04.2023 | 6,216 | 6,48 | 6,144 | 6,4656 |
| 05.04.2023 | 6,528 | 6,7968 | 5,88 | 5,88 |
| 06.04.2023 | 5,88 | 6,0768 | 5,592 | 5,6304 |
| 09.04.2023 | 5,7072 | 5,7312 | 5,496 | 5,5152 |
| 10.04.2023 | 5,5344 | 5,7072 | 5,5104 | 5,5296 |
| 11.04.2023 | 5,5536 | 5,664 | 5,5008 | 5,5248 |
| 12.04.2023 | 5,5584 | 5,6112 | 5,4912 | 5,496 |
| 13.04.2023 | 5,5104 | 5,5392 | 5,3952 | 5,3952 |
| 16.04.2023 | 5,3904 | 5,4432 | 5,28 | 5,2992 |
| 17.04.2023 | 5,3088 | 5,3328 | 5,1936 | 5,208 |
| 18.04.2023 | 5,232 | 5,3088 | 5,2032 | 5,28 |
| 19.04.2023 | 5,2848 | 5,2944 | 5,1888 | 5,2272 |
| 23.04.2023 | 5,2704 | 5,5344 | 5,2464 | 5,3568 |
| 24.04.2023 | 5,3616 | 5,6544 | 5,3328 | 5,5776 |
| 25.04.2023 | 5,5392 | 5,6688 | 5,376 | 5,448 |
| 26.04.2023 | 5,448 | 5,5104 | 5,2272 | 5,2512 |
| 27.04.2023 | 5,3088 | 5,3472 | 5,0256 | 5,0256 |
| 01.05.2023 | 5,0352 | 5,0592 | 4,68 | 4,704 |
| 02.05.2023 | 4,488 | 4,5072 | 4,2336 | 4,2336 |
| 03.05.2023 | 4,2768 | 4,4112 | 4,248 | 4,284 |
| 04.05.2023 | 4,3344 | 4,3344 | 4,2072 | 4,236 |
| 07.05.2023 | 4,2408 | 4,3128 | 4,2312 | 4,2504 |
| 08.05.2023 | 4,2528 | 4,4592 | 4,2528 | 4,3272 |
| 09.05.2023 | 4,3296 | 4,44 | 4,2912 | 4,32 |
| 10.05.2023 | 4,38 | 4,5 | 4,2984 | 4,416 |
| 11.05.2023 | 4,4616 | 4,4616 | 4,2696 | 4,344 |
| 14.05.2023 | 4,128 | 4,3896 | 4,0872 | 4,32 |
| 15.05.2023 | 4,3176 | 4,4232 | 4,248 | 4,3608 |
| 16.05.2023 | 4,368 | 4,584 | 4,3584 | 4,4784 |
| 17.05.2023 | 4,5504 | 4,5504 | 4,3464 | 4,3608 |
| 21.05.2023 | 4,3944 | 4,4376 | 4,26 | 4,3656 |
| 22.05.2023 | 4,392 | 4,4976 | 4,3344 | 4,3656 |
| 23.05.2023 | 4,3656 | 4,4184 | 4,3296 | 4,38 |
| 24.05.2023 | 4,38 | 4,5264 | 4,3776 | 4,488 |
| 25.05.2023 | 4,5216 | 4,5816 | 4,4448 | 4,512 |
| 28.05.2023 | 4,5744 | 4,668 | 4,536 | 4,5936 |
| 29.05.2023 | 4,632 | 4,8336 | 4,6056 | 4,8048 |
| 30.05.2023 | 4,8192 | 4,8816 | 4,776 | 4,776 |
| 31.05.2023 | 4,8192 | 4,9488 | 4,8048 | 4,9056 |
| 01.06.2023 | 5,04 | 5,0544 | 4,9248 | 4,9728 |
| 04.06.2023 | 5,0928 | 5,1552 | 5,0352 | 5,064 |
| 05.06.2023 | 5,088 | 5,088 | 4,9008 | 4,944 |
| 06.06.2023 | 5,04 | 5,064 | 4,944 | 4,9824 |
| 07.06.2023 | 5,0064 | 5,0784 | 4,8912 | 5,0064 |
| 08.06.2023 | 5,0256 | 5,1984 | 4,9872 | 5,088 |
| 11.06.2023 | 5,1168 | 5,2272 | 5,0496 | 5,064 |
| 12.06.2023 | 5,064 | 5,088 | 4,872 | 4,8864 |
| 13.06.2023 | 4,872 | 4,9392 | 4,776 | 4,7784 |
| 14.06.2023 | 4,8 | 5,0064 | 4,8 | 4,9152 |
| 15.06.2023 | 4,9104 | 4,9872 | 4,8 | 4,9152 |
| 18.06.2023 | 4,9104 | 4,9536 | 4,68 | 4,6944 |
| 19.06.2023 | 4,6944 | 4,824 | 4,608 | 4,6104 |
| 20.06.2023 | 4,7016 | 5,0688 | 4,6128 | 4,8336 |
| 21.06.2023 | 4,8096 | 5,0928 | 4,8048 | 4,944 |
| 22.06.2023 | 4,9488 | 5,088 | 4,9488 | 5,0064 |
| 25.06.2023 | 5,064 | 5,136 | 5,016 | 5,1072 |
| 26.06.2023 | 5,1312 | 5,3328 | 5,0208 | 5,304 |
| 02.07.2023 | 5,3472 | 5,4576 | 5,3328 | 5,4048 |
| 03.07.2023 | 5,4288 | 5,4768 | 5,2992 | 5,3952 |
| 04.07.2023 | 5,4336 | 5,544 | 5,3664 | 5,4096 |
| 05.07.2023 | 5,4816 | 5,6256 | 5,4288 | 5,4768 |
| 06.07.2023 | 5,568 | 5,9088 | 5,52 | 5,7408 |
| 09.07.2023 | 5,736 | 5,9088 | 5,688 | 5,7504 |
| 10.07.2023 | 5,8416 | 5,8464 | 5,6352 | 5,64 |
| 11.07.2023 | 5,7024 | 5,7072 | 5,5344 | 5,5344 |
| 12.07.2023 | 5,5584 | 6,0864 | 5,5584 | 5,9808 |
| 13.07.2023 | 6,0048 | 6,48 | 5,7984 | 6,0048 |
| 16.07.2023 | 6,1056 | 6,2736 | 5,9424 | 6,048 |
| 17.07.2023 | 6,1344 | 6,1728 | 5,7936 | 5,7936 |
| 18.07.2023 | 5,7552 | 5,9136 | 5,7024 | 5,8944 |
| 19.07.2023 | 5,9472 | 6,1584 | 5,8992 | 6,0576 |
| 20.07.2023 | 6,0864 | 6,2112 | 6,0144 | 6,0528 |
| 23.07.2023 | 6,0864 | 6,4704 | 6,0864 | 6,432 |
| 24.07.2023 | 6,4368 | 6,6864 | 6,2016 | 6,4992 |
| 25.07.2023 | 6,48 | 6,6624 | 6,36 | 6,552 |
| 26.07.2023 | 6,4848 | 6,6288 | 6,3936 | 6,3984 |
| 27.07.2023 | 6,4368 | 6,4608 | 6,2736 | 6,2736 |
| 30.07.2023 | 6,3072 | 6,7056 | 6,2976 | 6,6864 |
| 31.07.2023 | 6,72 | 6,7872 | 6,48 | 6,6912 |
| 01.08.2023 | 6,7008 | 7,056 | 6,6048 | 6,8976 |
| 02.08.2023 | 6,912 | 7,0032 | 6,7488 | 6,9024 |
| 03.08.2023 | 6,912 | 7,008 | 6,7248 | 6,84 |
| 06.08.2023 | 6,8496 | 7,2384 | 6,7824 | 7,152 |
| 07.08.2023 | 7,1952 | 7,2144 | 6,8544 | 6,8544 |
| 08.08.2023 | 6,912 | 7,3152 | 6,8832 | 7,224 |
| 09.08.2023 | 7,2192 | 7,296 | 6,7872 | 7,0752 |
| 10.08.2023 | 7,1088 | 7,7808 | 7,032 | 7,7808 |
| 13.08.2023 | 7,8624 | 8,4 | 7,7328 | 8,4 |
| 14.08.2023 | 8,4816 | 8,8224 | 8,064 | 8,088 |
| 15.08.2023 | 8,1168 | 8,1744 | 7,8048 | 7,92 |
| 16.08.2023 | 7,9344 | 8,712 | 7,8384 | 8,712 |
| 17.08.2023 | 8,8272 | 9,5808 | 8,784 | 9,5808 |
| 20.08.2023 | 9,456 | 10,32 | 9,288 | 10,08 |
| 21.08.2023 | 10,128 | 10,536 | 9,648 | 9,984 |
| 22.08.2023 | 10,032 | 10,1376 | 9,672 | 9,7248 |
| 23.08.2023 | 9,84 | 9,984 | 8,7552 | 8,7552 |
| 24.08.2023 | 8,7552 | 9,3648 | 8,52 | 9,264 |
| 27.08.2023 | 9,36 | 9,84 | 9,2016 | 9,3264 |
| 28.08.2023 | 9,3264 | 10,2576 | 9,096 | 10,2576 |
| 30.08.2023 | 10,3632 | 11,28 | 10,272 | 11,28 |
| 31.08.2023 | 11,4 | 11,496 | 10,4016 | 10,4016 |
| 03.09.2023 | 10,488 | 11,4384 | 10,3296 | 11,4384 |
| 04.09.2023 | 11,496 | 12,36 | 10,9296 | 11,6016 |
| 05.09.2023 | 11,5968 | 12,684 | 11,1984 | 12,288 |
| 06.09.2023 | 12,72 | 12,996 | 12,144 | 12,204 |
| 07.09.2023 | 12,276 | 12,732 | 11,8992 | 12,132 |
| 10.09.2023 | 12,48 | 13,344 | 12,432 | 13,116 |
| 11.09.2023 | 12,9 | 13,8 | 12,48 | 13,776 |
| 12.09.2023 | 13,752 | 14,508 | 13,392 | 14,388 |
| 13.09.2023 | 14,412 | 14,64 | 13,092 | 14,016 |
| 14.09.2023 | 14,124 | 14,748 | 13,38 | 14,172 |
| 17.09.2023 | 14,4 | 14,472 | 13,692 | 14,076 |
| 18.09.2023 | 14,1 | 14,532 | 13,752 | 14,244 |
| 19.09.2023 | 14,328 | 15,264 | 14,112 | 14,208 |
| 20.09.2023 | 14,208 | 14,472 | 13,584 | 14,424 |
| 21.09.2023 | 14,58 | 14,76 | 14,184 | 14,34 |
| 24.09.2023 | 14,352 | 14,424 | 13,896 | 14,16 |
| 25.09.2023 | 14,196 | 14,88 | 14,016 | 14,4 |
| 26.09.2023 | 14,436 | 14,52 | 13,92 | 14,232 |
| 27.09.2023 | 14,28 | 15,648 | 14,124 | 15,504 |
| 28.09.2023 | 15,324 | 15,324 | 14,328 | 14,928 |
| 01.10.2023 | 14,928 | 14,928 | 14,34 | 14,448 |
| 02.10.2023 | 14,448 | 14,472 | 13,968 | 14,16 |
| 03.10.2023 | 14,16 | 14,34 | 13,92 | 13,932 |
| 04.10.2023 | 13,956 | 14,22 | 13,26 | 13,692 |
| 05.10.2023 | 13,44 | 14,196 | 13,404 | 13,968 |
| 08.10.2023 | 13,44 | 13,788 | 13,044 | 13,068 |
| 09.10.2023 | 13,128 | 13,716 | 13,128 | 13,716 |
| 10.10.2023 | 13,92 | 14,088 | 13,308 | 13,38 |
| 11.10.2023 | 13,524 | 14,712 | 13,152 | 13,932 |
| 12.10.2023 | 13,8 | 13,956 | 13,152 | 13,308 |
| 15.10.2023 | 13,488 | 14,484 | 13,08 | 13,68 |
| 16.10.2023 | 13,824 | 14,64 | 13,488 | 13,98 |
| 17.10.2023 | 13,692 | 14,424 | 13,56 | 14,028 |
| 18.10.2023 | 14,316 | 15,42 | 14,304 | 15 |
| 19.10.2023 | 14,94 | 15,564 | 14,64 | 15,24 |
| 22.10.2023 | 16,764 | 16,764 | 14,4 | 14,4 |
| 23.10.2023 | 14,616 | 14,652 | 13,776 | 14,052 |
| 24.10.2023 | 14,1 | 14,4 | 12,648 | 12,648 |
| 25.10.2023 | 12,648 | 13,2 | 12,024 | 12,492 |
| 26.10.2023 | 12,468 | 13,02 | 12,12 | 12,36 |
| 29.10.2023 | 12,18 | 12,456 | 11,7984 | 11,928 |
| 30.10.2023 | 12,012 | 12,348 | 11,0496 | 11,208 |
| 31.10.2023 | 11,3088 | 11,5392 | 10,8 | 11,3376 |
| 01.11.2023 | 11,5584 | 11,5728 | 10,9824 | 11,3712 |
| 02.11.2023 | 11,4 | 11,9664 | 11,2176 | 11,2992 |
| 05.11.2023 | 11,352 | 11,7504 | 11,352 | 11,6304 |
| 06.11.2023 | 11,64 | 11,7216 | 10,9584 | 11,1456 |
| 07.11.2023 | 11,28 | 11,3712 | 11,016 | 11,1792 |
| 08.11.2023 | 11,1312 | 11,3616 | 10,9824 | 11,2032 |
| 09.11.2023 | 11,2032 | 11,5248 | 11,1168 | 11,448 |
| 12.11.2023 | 11,52 | 11,832 | 10,9728 | 10,9728 |
| 13.11.2023 | 11,04 | 11,352 | 10,9344 | 11,3424 |
| 14.11.2023 | 11,352 | 11,9088 | 11,16 | 11,7456 |
| 15.11.2023 | 11,7408 | 11,8608 | 11,4672 | 11,5584 |
| 16.11.2023 | 11,5584 | 11,688 | 11,28 | 11,328 |
| 19.11.2023 | 11,3472 | 11,76 | 11,3136 | 11,5728 |
| 20.11.2023 | 11,5728 | 12,72 | 11,5008 | 12,72 |
| 21.11.2023 | 12,72 | 13,776 | 12,456 | 12,588 |
| 22.11.2023 | 12,6 | 13,26 | 12,336 | 12,492 |
| 23.11.2023 | 12,516 | 12,9 | 12,276 | 12,852 |
| 26.11.2023 | 12,852 | 13,068 | 12,396 | 12,72 |
| 27.11.2023 | 12,732 | 12,816 | 12,096 | 12,12 |
| 28.11.2023 | 12,192 | 12,216 | 11,6832 | 11,7312 |
| 29.11.2023 | 11,7744 | 11,8416 | 11,4336 | 11,4336 |
| 30.11.2023 | 11,472 | 12 | 11,28 | 11,592 |
| 03.12.2023 | 11,616 | 11,64 | 11,1504 | 11,1744 |
| 04.12.2023 | 11,1744 | 11,568 | 11,064 | 11,2032 |
| 05.12.2023 | 11,2032 | 11,52 | 10,6272 | 10,656 |
| 06.12.2023 | 10,632 | 11,208 | 10,632 | 11,1456 |
| 07.12.2023 | 11,232 | 11,2752 | 10,8672 | 11,04 |
| 10.12.2023 | 11,016 | 11,4576 | 10,6272 | 11,0736 |
| 11.12.2023 | 11,0448 | 11,2416 | 10,8048 | 11,04 |
| 12.12.2023 | 11,04 | 11,1552 | 10,464 | 10,464 |
| 13.12.2023 | 10,608 | 11,2272 | 10,608 | 11,1264 |
| 14.12.2023 | 11,0496 | 11,3808 | 10,6464 | 11,16 |
| 17.12.2023 | 11,04 | 11,3232 | 10,752 | 10,9296 |
| 18.12.2023 | 10,8432 | 11,112 | 10,8432 | 10,9392 |
| 19.12.2023 | 10,9488 | 11,3568 | 10,632 | 10,6464 |
| 20.12.2023 | 10,6512 | 10,824 | 10,512 | 10,6944 |
| 21.12.2023 | 10,7568 | 10,944 | 10,3344 | 10,4448 |
| 24.12.2023 | 10,4352 | 10,4544 | 9,432 | 9,528 |
| 25.12.2023 | 9,5424 | 9,84 | 9,072 | 9,168 |
| 26.12.2023 | 9,1776 | 9,6 | 8,9856 | 9,24 |
| 27.12.2023 | 9,336 | 9,768 | 9,3024 | 9,696 |
| 28.12.2023 | 10,56 | 10,56 | 9,8112 | 10,0176 |