Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 385.75
-7.25 (-1.84%)
At close: Sep 17, 2025
Innosa Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 392.00 | 392.00 | 385.25 | 385.25 | - | -1.97% | 18,302 |
| Sep 16, 2025 | 399.75 | 399.75 | 385.50 | 393.00 | - | -4.15% | 26,320 |
| Sep 15, 2025 | 389.75 | 410.00 | 389.75 | 410.00 | - | 4.19% | 9,317 |
| Sep 12, 2025 | 397.75 | 397.75 | 393.50 | 393.50 | - | -1.19% | 8,602 |
| Sep 11, 2025 | 404.00 | 404.00 | 398.25 | 398.25 | - | -1.61% | 6,538 |
| Sep 10, 2025 | 421.75 | 421.75 | 404.75 | 404.75 | - | -1.04% | 7,681 |
| Sep 9, 2025 | 404.75 | 409.00 | 404.50 | 409.00 | - | 2.44% | 10,869 |
| Sep 8, 2025 | 400.00 | 407.50 | 399.25 | 399.25 | - | -2.62% | 8,669 |
| Sep 5, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | - | -1.20% | 8,349 |
| Sep 4, 2025 | 400.25 | 415.00 | 400.25 | 415.00 | - | 1.47% | 13,050 |
| Sep 3, 2025 | 410.00 | 410.00 | 409.00 | 409.00 | - | -1.68% | 8,530 |
| Sep 2, 2025 | 432.00 | 432.00 | 414.00 | 416.00 | - | -0.48% | 9,938 |
| Sep 1, 2025 | 409.00 | 418.00 | 409.00 | 418.00 | - | 2.20% | 9,622 |
| Aug 29, 2025 | 412.25 | 412.25 | 409.00 | 409.00 | - | -0.79% | 13,160 |
| Aug 28, 2025 | 417.00 | 417.00 | 412.00 | 412.25 | - | -1.14% | 8,630 |
| Aug 27, 2025 | 417.00 | 417.00 | 410.00 | 417.00 | - | - | 12,677 |
| Aug 26, 2025 | 423.25 | 430.00 | 417.00 | 417.00 | - | -1.48% | 13,342 |
| Aug 25, 2025 | 415.25 | 425.00 | 415.25 | 423.25 | - | -0.94% | 17,220 |
| Aug 22, 2025 | 412.25 | 427.25 | 412.25 | 427.25 | - | 0.41% | 11,334 |
| Aug 21, 2025 | 419.25 | 430.00 | 419.25 | 425.50 | - | 0.83% | 10,738 |
| Aug 20, 2025 | 435.00 | 435.00 | 422.00 | 422.00 | - | -2.54% | 11,551 |
| Aug 19, 2025 | 431.50 | 434.00 | 431.50 | 433.00 | - | 0.35% | 12,901 |
| Aug 18, 2025 | 442.25 | 442.25 | 431.50 | 431.50 | - | -5.79% | 19,822 |
| Aug 15, 2025 | 463.50 | 463.50 | 444.25 | 458.00 | - | -1.24% | 12,503 |
| Aug 14, 2025 | 483.00 | 483.00 | 463.75 | 463.75 | - | -6.27% | 10,536 |
| Aug 13, 2025 | 480.00 | 500.00 | 480.00 | 494.75 | - | 0.97% | 13,018 |
| Aug 12, 2025 | 552.00 | 552.00 | 472.50 | 490.00 | - | -3.73% | 22,283 |
| Aug 11, 2025 | 507.00 | 509.00 | 505.50 | 509.00 | - | 9.94% | 17,746 |
| Aug 8, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | - | 2.89% | 13,724 |
| Aug 7, 2025 | 445.00 | 450.00 | 439.75 | 450.00 | - | 3.33% | 10,229 |
| Aug 6, 2025 | 450.00 | 450.00 | 431.25 | 435.50 | - | -3.22% | 10,280 |
| Aug 5, 2025 | 457.00 | 457.00 | 450.00 | 450.00 | - | - | 11,033 |
| Aug 4, 2025 | 456.00 | 456.00 | 450.00 | 450.00 | - | 2.27% | 7,596 |
| Aug 1, 2025 | 447.25 | 447.25 | 440.00 | 440.00 | - | 2.92% | 11,456 |
| Jul 31, 2025 | 415.00 | 427.50 | 415.00 | 427.50 | - | 3.01% | 7,466 |
| Jul 30, 2025 | 409.00 | 415.00 | 409.00 | 415.00 | - | 1.84% | 10,135 |
| Jul 29, 2025 | 407.50 | 407.50 | 407.50 | 407.50 | - | -0.18% | 8,588 |
| Jul 28, 2025 | 418.50 | 418.50 | 406.00 | 408.25 | - | -0.37% | 7,254 |
| Jul 25, 2025 | 413.50 | 413.50 | 406.25 | 409.75 | - | -0.91% | 8,134 |
| Jul 24, 2025 | 420.00 | 420.00 | 413.50 | 413.50 | - | -0.36% | 6,302 |
| Jul 23, 2025 | 430.00 | 430.00 | 412.50 | 415.00 | - | -3.49% | 12,028 |
| Jul 22, 2025 | 440.00 | 440.00 | 430.00 | 430.00 | - | 1.65% | 9,642 |
| Jul 21, 2025 | 415.00 | 429.75 | 415.00 | 423.00 | - | 4.70% | 9,058 |
| Jul 18, 2025 | 407.50 | 407.50 | 402.00 | 404.00 | - | 1.00% | 9,189 |
| Jul 17, 2025 | 398.50 | 400.00 | 398.50 | 400.00 | - | 0.38% | 9,059 |
| Jul 16, 2025 | 409.00 | 409.00 | 398.50 | 398.50 | - | -0.38% | 8,065 |
| Jul 14, 2025 | 411.75 | 411.75 | 400.00 | 400.00 | - | -3.96% | 12,473 |
| Jul 11, 2025 | 430.00 | 430.00 | 416.50 | 416.50 | - | -3.64% | 8,977 |
| Jul 10, 2025 | 434.75 | 438.25 | 432.00 | 432.25 | - | -2.70% | 7,615 |
| Jul 9, 2025 | 414.00 | 449.00 | 414.00 | 444.25 | - | -1.22% | 7,860 |