Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 309.75
-16.25 (-4.98%)
At close: Nov 7, 2025
Innosa Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 317.75 | 317.75 | 309.00 | 309.75 | 309.75 | -4.98% | 13,968 |
| Nov 6, 2025 | 300.25 | 326.00 | 300.25 | 326.00 | 326.00 | - | 36,274 |
| Nov 5, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -9.94% | 25,548 |
| Nov 4, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 5,940 |
| Nov 3, 2025 | 362.50 | 366.00 | 362.00 | 362.00 | 362.00 | 0.56% | 12,008 |
| Oct 31, 2025 | 345.50 | 362.00 | 345.50 | 360.00 | 360.00 | -0.55% | 8,099 |
| Oct 30, 2025 | 358.00 | 362.75 | 358.00 | 362.00 | 362.00 | 1.12% | 8,225 |
| Oct 28, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2.65% | 3,305 |
| Oct 27, 2025 | 380.00 | 380.00 | 338.75 | 348.75 | 348.75 | -7.31% | 10,747 |
| Oct 24, 2025 | 370.00 | 376.25 | 370.00 | 376.25 | 376.25 | 5.61% | 25,545 |
| Oct 23, 2025 | 346.25 | 356.25 | 346.25 | 356.25 | 356.25 | 9.95% | 17,952 |
| Oct 22, 2025 | 319.00 | 324.00 | 319.00 | 324.00 | 324.00 | 6.23% | 10,876 |
| Oct 21, 2025 | 299.25 | 305.00 | 299.25 | 305.00 | 305.00 | 2.35% | 18,173 |
| Oct 20, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 17,434 |
| Oct 17, 2025 | 306.25 | 306.25 | 298.00 | 298.00 | 298.00 | -2.69% | 13,398 |
| Oct 16, 2025 | 310.00 | 310.00 | 305.00 | 306.25 | 306.25 | -1.21% | 11,044 |
| Oct 15, 2025 | 312.50 | 312.50 | 310.00 | 310.00 | 310.00 | -1.04% | 11,173 |
| Oct 14, 2025 | 326.00 | 326.00 | 313.25 | 313.25 | 313.25 | -2.57% | 8,236 |
| Oct 13, 2025 | 330.00 | 330.00 | 321.50 | 321.50 | 321.50 | -4.53% | 10,805 |
| Oct 10, 2025 | 339.00 | 339.00 | 331.75 | 336.75 | 336.75 | -0.81% | 5,799 |
| Oct 9, 2025 | 330.00 | 339.50 | 330.00 | 339.50 | 339.50 | 2.72% | 13,763 |
| 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 |