Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 245.00
+7.10 (2.98%)
At close: May 26, 2026
Innosa Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | 0.04% | 6,603 |
| May 14, 2026 | 235.00 | 246.00 | 235.00 | 244.90 | 244.90 | 2.04% | 10,052 |
| May 13, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -1.72% | 10,775 |
| May 12, 2026 | 252.75 | 252.75 | 244.20 | 244.20 | 244.20 | -3.38% | 17,153 |
| May 11, 2026 | 261.50 | 261.50 | 252.75 | 252.75 | 252.75 | -3.16% | 10,147 |
| May 8, 2026 | 247.00 | 261.00 | 247.00 | 261.00 | 261.00 | 6.57% | 10,260 |
| May 7, 2026 | 241.10 | 244.90 | 241.10 | 244.90 | 244.90 | 1.79% | 8,276 |
| May 6, 2026 | 239.50 | 240.60 | 239.50 | 240.60 | 240.60 | 0.21% | 11,647 |
| May 5, 2026 | 240.30 | 240.40 | 240.10 | 240.10 | 240.10 | -0.08% | 12,997 |
| May 4, 2026 | 242.00 | 242.00 | 240.30 | 240.30 | 240.30 | -0.70% | 8,032 |
| Apr 30, 2026 | 242.00 | 242.00 | 240.30 | 242.00 | 242.00 | - | 5,581 |
| Apr 29, 2026 | 248.90 | 248.90 | 242.00 | 242.00 | 242.00 | -0.82% | 7,685 |
| Apr 28, 2026 | 253.75 | 253.75 | 244.00 | 244.00 | 244.00 | 0.83% | 8,325 |
| Apr 27, 2026 | 245.30 | 245.30 | 242.00 | 242.00 | 242.00 | -1.26% | 11,010 |
| Apr 24, 2026 | 251.00 | 251.00 | 245.10 | 245.10 | 245.10 | -2.35% | 8,108 |
| Apr 22, 2026 | 260.00 | 260.00 | 247.20 | 251.00 | 251.00 | -3.46% | 4,527 |
| Apr 21, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 6,473 |
| Apr 20, 2026 | 264.75 | 264.75 | 264.00 | 264.00 | 264.00 | 1.15% | 7,525 |
| Apr 17, 2026 | 262.50 | 262.50 | 261.00 | 261.00 | 261.00 | 1.56% | 6,274 |
| Apr 16, 2026 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | 1.58% | 8,734 |
| Apr 15, 2026 | 252.25 | 253.00 | 252.25 | 253.00 | 253.00 | -2.69% | 11,244 |
| Apr 14, 2026 | 260.00 | 263.75 | 260.00 | 260.00 | 260.00 | 2.36% | 14,774 |
| Apr 13, 2026 | 246.80 | 254.00 | 246.80 | 254.00 | 254.00 | 2.92% | 9,727 |
| Apr 10, 2026 | 239.30 | 246.80 | 239.30 | 246.80 | 246.80 | 4.27% | 10,773 |
| Apr 9, 2026 | 232.00 | 237.50 | 232.00 | 236.70 | 236.70 | -1.38% | 5,833 |
| Apr 8, 2026 | 240.20 | 240.80 | 240.00 | 240.00 | 240.00 | 2.13% | 8,899 |
| Apr 7, 2026 | 248.60 | 248.60 | 231.00 | 235.00 | 235.00 | -4.32% | 8,926 |
| Apr 6, 2026 | 239.50 | 245.60 | 239.50 | 245.60 | 245.60 | 1.91% | 11,814 |
| Apr 3, 2026 | 242.90 | 245.00 | 241.00 | 241.00 | 241.00 | -1.23% | 6,452 |
| Apr 2, 2026 | 238.20 | 244.00 | 238.20 | 244.00 | 244.00 | 2.43% | 5,882 |
| Apr 1, 2026 | 247.50 | 247.60 | 238.20 | 238.20 | 238.20 | -2.38% | 7,882 |
| Mar 31, 2026 | 237.20 | 244.00 | 237.20 | 244.00 | 244.00 | 2.95% | 9,403 |
| Mar 30, 2026 | 242.50 | 243.00 | 230.50 | 237.00 | 237.00 | -3.27% | 9,849 |
| Mar 27, 2026 | 250.00 | 250.00 | 242.50 | 245.00 | 245.00 | -2.00% | 8,309 |
| Mar 26, 2026 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | -1.86% | 12,119 |
| Mar 25, 2026 | 254.75 | 255.25 | 254.75 | 254.75 | 254.75 | 1.94% | 8,900 |
| Mar 24, 2026 | 253.00 | 253.00 | 249.90 | 249.90 | 249.90 | -1.23% | 8,988 |
| Mar 23, 2026 | 246.50 | 254.75 | 246.50 | 253.00 | 253.00 | -2.60% | 14,546 |
| Mar 19, 2026 | 260.00 | 260.00 | 259.75 | 259.75 | 259.75 | -0.19% | 3,320 |
| Mar 18, 2026 | 263.50 | 263.50 | 260.25 | 260.25 | 260.25 | -1.14% | 6,015 |
| Mar 17, 2026 | 270.00 | 270.00 | 263.25 | 263.25 | 263.25 | -0.66% | 11,226 |
| Mar 16, 2026 | 279.25 | 279.25 | 265.00 | 265.00 | 265.00 | -3.28% | 11,156 |
| Mar 13, 2026 | 266.00 | 275.00 | 266.00 | 274.00 | 274.00 | -0.27% | 10,845 |
| Mar 12, 2026 | 284.50 | 284.50 | 274.75 | 274.75 | 274.75 | -6.79% | 19,263 |