Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 351.50
+3.00 (0.86%)
At close: Jul 31, 2026
Innosa Teknoloji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 364.00 | 365.00 | 351.50 | 351.50 | 351.50 | 0.86% | 16,481 |
| Jul 30, 2026 | 334.00 | 348.50 | 334.00 | 348.50 | 348.50 | 9.94% | 15,381 |
| Jul 29, 2026 | 300.50 | 317.00 | 300.50 | 317.00 | 317.00 | 4.97% | 19,791 |
| Jul 28, 2026 | 324.00 | 324.00 | 302.00 | 302.00 | 302.00 | -9.65% | 20,204 |
| Jul 27, 2026 | 371.25 | 371.25 | 334.25 | 334.25 | 334.25 | -9.97% | 20,751 |
| Jul 24, 2026 | 368.00 | 374.00 | 368.00 | 371.25 | 371.25 | 1.16% | 31,194 |
| Jul 23, 2026 | 352.75 | 367.00 | 352.75 | 367.00 | 367.00 | 9.96% | 37,709 |
| Jul 22, 2026 | 314.75 | 333.75 | 314.75 | 333.75 | 333.75 | 9.97% | 25,536 |
| Jul 21, 2026 | 303.50 | 303.50 | 300.50 | 303.50 | 303.50 | 6.49% | 13,209 |
| Jul 20, 2026 | 286.25 | 286.25 | 284.50 | 285.00 | 285.00 | 0.18% | 8,826 |
| Jul 17, 2026 | 296.25 | 296.25 | 276.25 | 284.50 | 284.50 | -3.89% | 13,479 |
| Jul 16, 2026 | 296.25 | 296.25 | 295.00 | 296.00 | 296.00 | 5.62% | 15,907 |
| Jul 14, 2026 | 271.00 | 282.75 | 271.00 | 280.25 | 280.25 | 5.36% | 12,906 |
| Jul 13, 2026 | 267.75 | 267.75 | 260.00 | 266.00 | 266.00 | 3.70% | 16,806 |
| Jul 10, 2026 | 235.00 | 256.50 | 235.00 | 256.50 | 256.50 | 9.94% | 17,296 |
| Jul 9, 2026 | 239.00 | 239.00 | 233.30 | 233.30 | 233.30 | -2.38% | 6,950 |
| Jul 8, 2026 | 256.00 | 256.00 | 239.00 | 239.00 | 239.00 | -8.34% | 13,768 |
| Jul 7, 2026 | 275.00 | 275.00 | 260.75 | 260.75 | 260.75 | -7.78% | 11,416 |
| Jul 6, 2026 | 281.00 | 283.00 | 281.00 | 282.75 | 282.75 | 1.89% | 10,903 |
| Jul 3, 2026 | 273.50 | 277.50 | 273.50 | 277.50 | 277.50 | 1.46% | 7,040 |
| Jul 2, 2026 | 287.50 | 287.50 | 273.50 | 273.50 | 273.50 | 3.99% | 20,382 |
| Jul 1, 2026 | 244.40 | 263.00 | 244.40 | 263.00 | 263.00 | 9.90% | 20,111 |
| Jun 30, 2026 | 221.00 | 239.40 | 221.00 | 239.30 | 239.30 | 8.28% | 17,864 |
| Jun 29, 2026 | 225.10 | 225.10 | 221.00 | 221.00 | 221.00 | -1.82% | 8,233 |
| Jun 26, 2026 | 225.10 | 225.10 | 225.00 | 225.10 | 225.10 | 0.49% | 5,522 |
| Jun 25, 2026 | 230.00 | 230.00 | 223.10 | 224.00 | 224.00 | -2.61% | 6,133 |
| Jun 24, 2026 | 231.30 | 231.30 | 230.00 | 230.00 | 230.00 | -0.56% | 4,659 |
| Jun 23, 2026 | 231.00 | 231.30 | 231.00 | 231.30 | 231.30 | -1.49% | 7,877 |
| Jun 22, 2026 | 236.60 | 236.60 | 234.80 | 234.80 | 234.80 | -0.93% | 6,394 |
| Jun 19, 2026 | 245.00 | 245.00 | 236.60 | 237.00 | 237.00 | -4.05% | 10,533 |
| Jun 18, 2026 | 241.00 | 249.00 | 241.00 | 247.00 | 247.00 | 2.49% | 5,688 |
| Jun 17, 2026 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 5,394 |
| Jun 16, 2026 | 244.90 | 244.90 | 238.00 | 240.00 | 240.00 | -2.60% | 7,577 |
| Jun 15, 2026 | 249.70 | 249.70 | 245.00 | 246.40 | 246.40 | 8.55% | 21,932 |
| Jun 12, 2026 | 222.50 | 227.00 | 222.50 | 227.00 | 227.00 | 0.22% | 9,769 |
| Jun 11, 2026 | 232.00 | 232.00 | 226.30 | 226.50 | 226.50 | -1.99% | 6,443 |
| Jun 10, 2026 | 238.00 | 238.00 | 231.10 | 231.10 | 231.10 | -2.90% | 7,239 |
| Jun 9, 2026 | 233.10 | 239.00 | 233.10 | 238.00 | 238.00 | - | 6,445 |
| Jun 8, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 6,992 |
| Jun 5, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | -0.41% | 6,217 |
| Jun 4, 2026 | 244.40 | 244.40 | 241.00 | 241.00 | 241.00 | 0.37% | 7,869 |
| Jun 3, 2026 | 245.20 | 245.20 | 240.10 | 240.10 | 240.10 | -2.40% | 12,010 |
| Jun 2, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.41% | 6,578 |
| Jun 1, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 13,883 |
| May 26, 2026 | 244.20 | 245.00 | 244.20 | 245.00 | 245.00 | 2.98% | 3,467 |
| May 25, 2026 | 232.30 | 239.70 | 232.30 | 237.90 | 237.90 | 1.23% | 8,155 |
| May 22, 2026 | 215.60 | 240.50 | 215.60 | 235.00 | 235.00 | 2.04% | 12,110 |
| May 21, 2026 | 233.80 | 234.00 | 230.30 | 230.30 | 230.30 | -1.58% | 8,634 |
| May 20, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -2.54% | 10,381 |
| May 18, 2026 | 245.00 | 245.00 | 240.00 | 240.10 | 240.10 | -2.00% | 8,308 |