Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 160.00
+3.80 (2.43%)
At close: Nov 13, 2026
Innosa Teknoloji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 160.00 | 160.00 | 158.50 | 160.00 | 160.00 | 2.43% | 5,821 |
| Nov 12, 2026 | 163.00 | 163.00 | 152.60 | 156.20 | 156.20 | -3.64% | 9,643 |
| Nov 11, 2026 | 170.00 | 170.00 | 162.10 | 162.10 | 162.10 | -2.58% | 5,952 |
| Nov 10, 2026 | 179.30 | 181.50 | 161.60 | 166.40 | 166.40 | -7.19% | 6,201 |
| Nov 9, 2026 | 173.00 | 180.00 | 173.00 | 179.30 | 179.30 | 3.46% | 3,576 |
| Nov 6, 2026 | 180.00 | 180.00 | 168.00 | 173.30 | 173.30 | -3.99% | 3,023 |
| Nov 5, 2026 | 177.70 | 181.10 | 177.00 | 180.50 | 180.50 | 4.52% | 6,076 |
| Nov 4, 2026 | 168.90 | 173.30 | 168.90 | 172.70 | 172.70 | 7.94% | 4,363 |
| Nov 3, 2026 | 158.10 | 160.00 | 158.10 | 160.00 | 160.00 | 2.50% | 4,190 |
| Nov 2, 2026 | 151.90 | 156.10 | 146.70 | 156.10 | 156.10 | 2.76% | 12,467 |
| Oct 30, 2026 | 156.00 | 156.30 | 149.70 | 151.90 | 151.90 | -8.66% | 5,067 |
| Oct 28, 2026 | 168.40 | 168.40 | 166.30 | 166.30 | 166.30 | 4.00% | 2,912 |
| Oct 27, 2026 | 146.00 | 159.90 | 146.00 | 159.90 | 159.90 | 9.97% | 13,360 |
| Oct 26, 2026 | 151.00 | 151.00 | 145.40 | 145.40 | 145.40 | -3.71% | 3,275 |
| Oct 23, 2026 | 148.90 | 151.00 | 139.50 | 151.00 | 151.00 | 0.67% | 7,729 |
| Oct 22, 2026 | 159.00 | 159.00 | 146.30 | 150.00 | 150.00 | -6.19% | 5,748 |
| Oct 21, 2026 | 168.10 | 168.10 | 159.70 | 159.90 | 159.90 | -6.33% | 5,517 |
| Oct 20, 2026 | 170.70 | 170.70 | 170.00 | 170.70 | 170.70 | -0.12% | 8,012 |
| Oct 19, 2026 | 175.00 | 175.00 | 169.60 | 170.90 | 170.90 | -3.17% | 5,482 |
| Oct 16, 2026 | 185.60 | 185.60 | 176.50 | 176.50 | 176.50 | -5.61% | 5,224 |
| Oct 15, 2026 | 187.50 | 187.50 | 185.00 | 187.00 | 187.00 | -0.27% | 2,962 |
| Oct 14, 2026 | 191.90 | 191.90 | 181.00 | 187.50 | 187.50 | 1.08% | 4,531 |
| Oct 13, 2026 | 189.80 | 189.80 | 180.10 | 185.50 | 185.50 | -2.62% | 1,838 |
| Oct 12, 2026 | 198.40 | 198.40 | 185.00 | 190.50 | 190.50 | -2.51% | 4,146 |
| 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 |