Innosa Teknoloji A.S. (IST:INTEK)
Turkey · Delayed Price · Currency is TRY 215.60
-5.70 (-2.58%)
At close: Sep 15, 2026
Innosa Teknoloji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |