Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 195.40
+16.30 (9.10%)
At close: Oct 9, 2026
Innosa Teknoloji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 185.00 | 195.40 | 185.00 | 195.40 | 195.40 | 9.10% | 8,019 |
| Oct 8, 2026 | 169.60 | 180.00 | 169.60 | 179.10 | 179.10 | 5.48% | 4,175 |
| Oct 7, 2026 | 178.00 | 178.00 | 169.80 | 169.80 | 169.80 | -3.96% | 2,988 |
| Oct 6, 2026 | 178.00 | 178.00 | 176.80 | 176.80 | 176.80 | -0.67% | 3,567 |
| Oct 5, 2026 | 178.10 | 178.10 | 172.10 | 178.00 | 178.00 | -2.20% | 4,380 |
| Oct 2, 2026 | 174.90 | 182.00 | 174.90 | 182.00 | 182.00 | 1.17% | 3,651 |
| Oct 1, 2026 | 165.10 | 182.00 | 165.10 | 179.90 | 179.90 | 8.70% | 5,925 |
| Sep 30, 2026 | 167.10 | 167.10 | 165.50 | 165.50 | 165.50 | -0.96% | 5,117 |
| Sep 29, 2026 | 173.00 | 173.00 | 167.10 | 167.10 | 167.10 | -5.75% | 4,410 |
| Sep 28, 2026 | 183.20 | 183.20 | 177.30 | 177.30 | 177.30 | -10.00% | 4,541 |
| Sep 25, 2026 | 183.80 | 199.90 | 183.80 | 197.00 | 197.00 | 6.66% | 4,162 |
| Sep 24, 2026 | 185.00 | 185.00 | 180.60 | 184.70 | 184.70 | 2.27% | 5,241 |
| Sep 23, 2026 | 178.90 | 180.60 | 178.90 | 180.60 | 180.60 | 2.85% | 7,738 |
| Sep 22, 2026 | 166.00 | 175.60 | 166.00 | 175.60 | 175.60 | 1.62% | 12,968 |
| Sep 21, 2026 | 181.00 | 181.00 | 172.80 | 172.80 | 172.80 | -8.76% | 14,531 |
| Sep 18, 2026 | 197.30 | 197.30 | 186.00 | 189.40 | 189.40 | -4.00% | 9,228 |
| Sep 17, 2026 | 205.50 | 205.50 | 186.30 | 197.30 | 197.30 | -3.76% | 13,754 |
| Sep 16, 2026 | 216.50 | 216.50 | 205.00 | 205.00 | 205.00 | -4.92% | 12,223 |
| Sep 15, 2026 | 215.00 | 215.70 | 215.00 | 215.60 | 215.60 | -2.58% | 12,780 |
| Sep 14, 2026 | 225.00 | 225.00 | 221.30 | 221.30 | 221.30 | -1.03% | 5,759 |
| Sep 11, 2026 | 225.80 | 225.80 | 223.60 | 223.60 | 223.60 | -1.76% | 7,074 |
| Sep 10, 2026 | 229.60 | 229.60 | 227.60 | 227.60 | 227.60 | -0.61% | 4,202 |
| Sep 9, 2026 | 230.30 | 230.30 | 229.00 | 229.00 | 229.00 | -0.56% | 6,887 |
| Sep 8, 2026 | 232.00 | 232.00 | 230.30 | 230.30 | 230.30 | -0.04% | 3,696 |
| Sep 7, 2026 | 230.70 | 230.70 | 230.10 | 230.40 | 230.40 | -0.13% | 4,548 |
| Sep 4, 2026 | 228.10 | 230.70 | 228.10 | 230.70 | 230.70 | 2.08% | 6,878 |
| Sep 3, 2026 | 231.00 | 231.00 | 224.70 | 226.00 | 226.00 | -2.88% | 6,884 |
| Sep 2, 2026 | 234.00 | 234.00 | 232.70 | 232.70 | 232.70 | -0.56% | 7,332 |
| Sep 1, 2026 | 236.30 | 236.30 | 234.00 | 234.00 | 234.00 | -1.06% | 4,716 |
| Aug 31, 2026 | 240.00 | 240.00 | 236.50 | 236.50 | 236.50 | -1.46% | 5,211 |
| Aug 28, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -2.44% | 7,078 |
| Aug 27, 2026 | 246.50 | 246.50 | 246.00 | 246.00 | 246.00 | - | 9,833 |
| Aug 26, 2026 | 244.10 | 248.00 | 244.10 | 246.00 | 246.00 | 0.78% | 7,266 |
| Aug 25, 2026 | 240.00 | 244.10 | 240.00 | 244.10 | 244.10 | 2.39% | 7,820 |
| Aug 24, 2026 | 236.00 | 238.40 | 236.00 | 238.40 | 238.40 | 1.40% | 8,886 |
| Aug 21, 2026 | 240.50 | 240.50 | 235.10 | 235.10 | 235.10 | -2.49% | 14,015 |
| Aug 20, 2026 | 250.50 | 250.50 | 240.50 | 241.10 | 241.10 | -4.23% | 14,199 |
| Aug 19, 2026 | 246.80 | 251.75 | 246.70 | 251.75 | 251.75 | 2.01% | 19,870 |
| Aug 18, 2026 | 262.25 | 262.25 | 246.80 | 246.80 | 246.80 | -5.89% | 14,473 |
| Aug 17, 2026 | 260.00 | 262.25 | 260.00 | 262.25 | 262.25 | 2.94% | 10,608 |
| Aug 14, 2026 | 257.00 | 257.00 | 254.75 | 254.75 | 254.75 | -3.50% | 13,693 |
| Aug 13, 2026 | 268.00 | 272.25 | 264.00 | 264.00 | 264.00 | -0.85% | 18,095 |
| Aug 12, 2026 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | -3.18% | 16,018 |
| Aug 11, 2026 | 290.75 | 290.75 | 274.75 | 275.00 | 275.00 | -9.91% | 22,793 |
| Aug 10, 2026 | 326.75 | 326.75 | 301.50 | 305.25 | 305.25 | -3.78% | 5,925 |
| Aug 7, 2026 | 323.75 | 323.75 | 317.25 | 317.25 | 317.25 | 1.52% | 6,931 |
| Aug 6, 2026 | 314.75 | 314.75 | 312.50 | 312.50 | 312.50 | 1.79% | 11,782 |
| Aug 5, 2026 | 335.00 | 335.00 | 307.00 | 307.00 | 307.00 | -5.90% | 12,013 |
| Aug 4, 2026 | 324.00 | 330.00 | 324.00 | 326.25 | 326.25 | 3.08% | 9,229 |
| Aug 3, 2026 | 351.25 | 351.25 | 316.50 | 316.50 | 316.50 | -9.96% | 13,695 |