Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 269.50
-21.00 (-7.23%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3
Innosa Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 265.00 | 285.00 | 265.00 | 285.00 | 285.00 | -1.89% | 13,664 |
| Feb 27, 2026 | 308.00 | 308.00 | 290.00 | 290.50 | 290.50 | -4.13% | 5,400 |
| Feb 26, 2026 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | 3.77% | 6,897 |
| Feb 25, 2026 | 290.50 | 300.00 | 290.50 | 292.00 | 292.00 | 1.39% | 7,518 |
| Feb 24, 2026 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | -1.71% | 5,728 |
| Feb 23, 2026 | 299.25 | 299.25 | 293.00 | 293.00 | 293.00 | 3.63% | 11,104 |
| Feb 20, 2026 | 278.00 | 284.00 | 278.00 | 282.75 | 282.75 | 1.71% | 5,568 |
| Feb 19, 2026 | 298.25 | 298.25 | 277.50 | 278.00 | 278.00 | -5.76% | 10,277 |
| Feb 18, 2026 | 281.25 | 301.00 | 281.25 | 295.00 | 295.00 | -2.96% | 11,810 |
| Feb 17, 2026 | 285.00 | 304.00 | 285.00 | 304.00 | 304.00 | 8.47% | 18,138 |
| Feb 16, 2026 | 275.00 | 280.25 | 275.00 | 280.25 | 280.25 | 3.80% | 10,019 |
| Feb 13, 2026 | 270.00 | 270.00 | 269.50 | 270.00 | 270.00 | -1.10% | 12,120 |
| Feb 12, 2026 | 275.25 | 275.25 | 273.00 | 273.00 | 273.00 | -0.73% | 5,921 |
| Feb 11, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 2.61% | 5,635 |
| Feb 10, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 5,681 |
| Feb 9, 2026 | 266.50 | 269.00 | 266.50 | 268.00 | 268.00 | 0.56% | 6,401 |
| Feb 6, 2026 | 269.75 | 269.75 | 266.50 | 266.50 | 266.50 | 0.57% | 5,186 |
| Feb 5, 2026 | 268.75 | 270.00 | 265.00 | 265.00 | 265.00 | -0.93% | 6,987 |
| Feb 4, 2026 | 269.50 | 269.50 | 266.00 | 267.50 | 267.50 | -1.65% | 7,738 |
| Feb 3, 2026 | 274.50 | 274.50 | 272.00 | 272.00 | 272.00 | 0.74% | 5,695 |
| Feb 2, 2026 | 269.00 | 270.00 | 266.25 | 270.00 | 270.00 | -1.37% | 6,551 |
| Jan 30, 2026 | 243.00 | 297.00 | 243.00 | 273.75 | 273.75 | 1.39% | 12,879 |
| Jan 29, 2026 | 270.25 | 270.25 | 270.00 | 270.00 | 270.00 | -1.82% | 6,571 |
| Jan 28, 2026 | 278.75 | 280.00 | 275.00 | 275.00 | 275.00 | 0.46% | 9,551 |
| Jan 27, 2026 | 266.00 | 274.00 | 266.00 | 273.75 | 273.75 | 2.91% | 7,374 |
| Jan 26, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 11,361 |
| Jan 23, 2026 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 1.53% | 8,687 |
| Jan 22, 2026 | 251.50 | 262.00 | 251.50 | 262.00 | 262.00 | 1.26% | 9,027 |
| Jan 21, 2026 | 262.50 | 262.50 | 258.75 | 258.75 | 258.75 | -1.05% | 9,219 |
| Jan 20, 2026 | 262.00 | 262.00 | 261.50 | 261.50 | 261.50 | -0.48% | 12,542 |
| Jan 19, 2026 | 264.00 | 264.00 | 262.75 | 262.75 | 262.75 | 0.29% | 8,238 |
| Jan 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.67% | 11,177 |
| Jan 15, 2026 | 265.00 | 265.00 | 260.25 | 260.25 | 260.25 | -1.05% | 9,483 |
| Jan 14, 2026 | 263.00 | 263.00 | 257.50 | 263.00 | 263.00 | -0.38% | 7,995 |
| Jan 13, 2026 | 262.50 | 265.75 | 262.50 | 264.00 | 264.00 | 0.67% | 8,305 |
| Jan 12, 2026 | 260.50 | 265.00 | 260.50 | 262.25 | 262.25 | -2.78% | 9,592 |
| Jan 9, 2026 | 271.00 | 273.25 | 269.75 | 269.75 | 269.75 | 0.37% | 9,029 |
| Jan 8, 2026 | 271.50 | 271.50 | 260.50 | 268.75 | 268.75 | -0.37% | 6,151 |
| Jan 7, 2026 | 260.50 | 269.75 | 260.50 | 269.75 | 269.75 | 0.84% | 8,009 |
| Jan 6, 2026 | 275.50 | 275.50 | 267.50 | 267.50 | 267.50 | -2.01% | 8,268 |
| Jan 5, 2026 | 277.75 | 277.75 | 273.00 | 273.00 | 273.00 | -1.89% | 7,905 |
| Jan 2, 2026 | 279.00 | 279.00 | 272.75 | 278.25 | 278.25 | 3.44% | 6,526 |
| Dec 31, 2025 | 260.00 | 274.00 | 260.00 | 269.00 | 269.00 | 1.13% | 5,954 |
| Dec 30, 2025 | 275.00 | 275.00 | 264.00 | 266.00 | 266.00 | 0.95% | 7,271 |
| Dec 29, 2025 | 270.50 | 270.50 | 263.50 | 263.50 | 263.50 | -4.36% | 9,024 |
| Dec 26, 2025 | 279.00 | 279.00 | 274.00 | 275.50 | 275.50 | 2.23% | 9,708 |
| Dec 25, 2025 | 274.50 | 274.50 | 269.50 | 269.50 | 269.50 | -0.83% | 9,952 |
| Dec 24, 2025 | 281.75 | 283.50 | 271.75 | 271.75 | 271.75 | -4.14% | 8,761 |
| Dec 23, 2025 | 284.00 | 293.00 | 283.50 | 283.50 | 283.50 | 1.25% | 10,745 |
| Dec 22, 2025 | 309.00 | 309.00 | 280.00 | 280.00 | 280.00 | -9.68% | 15,482 |