Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 351.75
+10.75 (3.15%)
Last updated: Oct 6, 2025, 1:55 PM GMT+3
Innosa Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 338.75 | 338.75 | 330.50 | 330.50 | 330.50 | -2.44% | 14,037 |
| Oct 7, 2025 | 340.00 | 340.00 | 338.75 | 338.75 | 338.75 | -0.66% | 15,906 |
| Oct 6, 2025 | 341.00 | 351.75 | 341.00 | 341.00 | 341.00 | - | 11,508 |
| Oct 3, 2025 | 353.75 | 353.75 | 341.00 | 341.00 | 341.00 | -2.22% | 11,352 |
| Oct 2, 2025 | 342.50 | 348.75 | 341.00 | 348.75 | 348.75 | - | 15,632 |
| Oct 1, 2025 | 353.00 | 353.00 | 348.75 | 348.75 | 348.75 | -0.71% | 12,578 |
| Sep 30, 2025 | 361.25 | 361.25 | 351.25 | 351.25 | 351.25 | -4.75% | 12,456 |
| Sep 29, 2025 | 372.75 | 372.75 | 368.75 | 368.75 | 368.75 | -1.07% | 8,867 |
| Sep 26, 2025 | 357.25 | 381.50 | 357.25 | 372.75 | 372.75 | 0.34% | 11,794 |
| Sep 25, 2025 | 361.50 | 371.75 | 361.50 | 371.50 | 371.50 | 2.62% | 14,561 |
| Sep 24, 2025 | 350.00 | 362.00 | 350.00 | 362.00 | 362.00 | 3.43% | 19,119 |
| Sep 23, 2025 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -5.34% | 36,751 |
| Sep 22, 2025 | 371.00 | 372.75 | 369.75 | 369.75 | 369.75 | -2.70% | 23,107 |
| Sep 19, 2025 | 386.50 | 386.50 | 375.50 | 380.00 | 380.00 | -1.81% | 17,507 |
| Sep 18, 2025 | 385.75 | 387.00 | 385.75 | 387.00 | 387.00 | 0.45% | 11,390 |
| Sep 17, 2025 | 392.00 | 392.00 | 385.25 | 385.25 | 385.25 | -1.97% | 18,302 |
| Sep 16, 2025 | 399.75 | 399.75 | 385.50 | 393.00 | 393.00 | -4.15% | 26,320 |
| Sep 15, 2025 | 389.75 | 410.00 | 389.75 | 410.00 | 410.00 | 4.19% | 9,317 |
| Sep 12, 2025 | 397.75 | 397.75 | 393.50 | 393.50 | 393.50 | -1.19% | 8,602 |
| Sep 11, 2025 | 404.00 | 404.00 | 398.25 | 398.25 | 398.25 | -1.61% | 6,538 |
| Sep 10, 2025 | 421.75 | 421.75 | 404.75 | 404.75 | 404.75 | -1.04% | 7,681 |
| Sep 9, 2025 | 404.75 | 409.00 | 404.50 | 409.00 | 409.00 | 2.44% | 10,869 |
| Sep 8, 2025 | 400.00 | 407.50 | 399.25 | 399.25 | 399.25 | -2.62% | 8,669 |
| Sep 5, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | -1.20% | 8,349 |
| Sep 4, 2025 | 400.25 | 415.00 | 400.25 | 415.00 | 415.00 | 1.47% | 13,050 |
| Sep 3, 2025 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | -1.68% | 8,530 |
| Sep 2, 2025 | 432.00 | 432.00 | 414.00 | 416.00 | 416.00 | -0.48% | 9,938 |
| Sep 1, 2025 | 409.00 | 418.00 | 409.00 | 418.00 | 418.00 | 2.20% | 9,622 |
| Aug 29, 2025 | 412.25 | 412.25 | 409.00 | 409.00 | 409.00 | -0.79% | 13,160 |
| Aug 28, 2025 | 417.00 | 417.00 | 412.00 | 412.25 | 412.25 | -1.14% | 8,630 |
| Aug 27, 2025 | 417.00 | 417.00 | 410.00 | 417.00 | 417.00 | - | 12,677 |
| Aug 26, 2025 | 423.25 | 430.00 | 417.00 | 417.00 | 417.00 | -1.48% | 13,342 |
| Aug 25, 2025 | 415.25 | 425.00 | 415.25 | 423.25 | 423.25 | -0.94% | 17,220 |
| Aug 22, 2025 | 412.25 | 427.25 | 412.25 | 427.25 | 427.25 | 0.41% | 11,334 |
| Aug 21, 2025 | 419.25 | 430.00 | 419.25 | 425.50 | 425.50 | 0.83% | 10,738 |
| Aug 20, 2025 | 435.00 | 435.00 | 422.00 | 422.00 | 422.00 | -2.54% | 11,551 |
| Aug 19, 2025 | 431.50 | 434.00 | 431.50 | 433.00 | 433.00 | 0.35% | 12,901 |
| Aug 18, 2025 | 442.25 | 442.25 | 431.50 | 431.50 | 431.50 | -5.79% | 19,822 |
| Aug 15, 2025 | 463.50 | 463.50 | 444.25 | 458.00 | 458.00 | -1.24% | 12,503 |
| Aug 14, 2025 | 483.00 | 483.00 | 463.75 | 463.75 | 463.75 | -6.27% | 10,536 |
| Aug 13, 2025 | 480.00 | 500.00 | 480.00 | 494.75 | 494.75 | 0.97% | 13,018 |
| Aug 12, 2025 | 552.00 | 552.00 | 472.50 | 490.00 | 490.00 | -3.73% | 22,283 |
| Aug 11, 2025 | 507.00 | 509.00 | 505.50 | 509.00 | 509.00 | 9.94% | 17,746 |
| Aug 8, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 2.89% | 13,724 |
| Aug 7, 2025 | 445.00 | 450.00 | 439.75 | 450.00 | 450.00 | 3.33% | 10,229 |
| Aug 6, 2025 | 450.00 | 450.00 | 431.25 | 435.50 | 435.50 | -3.22% | 10,280 |
| Aug 5, 2025 | 457.00 | 457.00 | 450.00 | 450.00 | 450.00 | - | 11,033 |
| Aug 4, 2025 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | 2.27% | 7,596 |
| Aug 1, 2025 | 447.25 | 447.25 | 440.00 | 440.00 | 440.00 | 2.92% | 11,456 |
| Jul 31, 2025 | 415.00 | 427.50 | 415.00 | 427.50 | 427.50 | 3.01% | 7,466 |