Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 290.00
-14.75 (-4.84%)
At close: Jan 16, 2026
IST:INTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 291.00 | 305.00 | 285.75 | 299.75 | 299.75 | 3.36% | 212,538 |
| Jan 16, 2026 | 320.00 | 323.00 | 281.75 | 290.00 | 290.00 | -4.84% | 385,131 |
| Jan 15, 2026 | 277.25 | 304.75 | 275.50 | 304.75 | 304.75 | 9.92% | 209,228 |
| Jan 14, 2026 | 276.00 | 281.50 | 274.00 | 277.25 | 277.25 | 1.19% | 62,044 |
| Jan 13, 2026 | 278.25 | 278.25 | 273.00 | 274.00 | 274.00 | -0.54% | 46,143 |
| Jan 12, 2026 | 278.50 | 284.75 | 275.00 | 275.50 | 275.50 | -0.90% | 86,457 |
| Jan 9, 2026 | 280.00 | 283.75 | 276.75 | 278.00 | 278.00 | -0.89% | 45,577 |
| Jan 8, 2026 | 284.00 | 284.50 | 275.75 | 280.50 | 280.50 | -1.41% | 51,528 |
| Jan 7, 2026 | 286.00 | 291.00 | 281.75 | 284.50 | 284.50 | 0.18% | 54,540 |
| Jan 6, 2026 | 289.25 | 297.00 | 280.00 | 284.00 | 284.00 | -1.82% | 79,132 |
| Jan 5, 2026 | 276.75 | 295.00 | 276.50 | 289.25 | 289.25 | 4.52% | 121,283 |
| Jan 2, 2026 | 276.50 | 282.00 | 275.50 | 276.75 | 276.75 | 0.27% | 31,920 |
| Dec 31, 2025 | 280.00 | 281.00 | 275.00 | 276.00 | 276.00 | -0.45% | 36,973 |
| Dec 30, 2025 | 284.50 | 286.25 | 274.75 | 277.25 | 277.25 | -1.68% | 59,985 |
| Dec 29, 2025 | 285.00 | 300.00 | 281.00 | 282.00 | 282.00 | -0.97% | 216,267 |
| Dec 26, 2025 | 270.25 | 288.50 | 270.25 | 284.75 | 284.75 | 5.46% | 293,817 |
| Dec 25, 2025 | 279.00 | 281.25 | 270.00 | 270.00 | 270.00 | -2.00% | 50,513 |
| Dec 24, 2025 | 274.00 | 287.50 | 271.25 | 275.50 | 275.50 | 0.92% | 146,186 |
| Dec 23, 2025 | 268.00 | 275.00 | 267.00 | 273.00 | 273.00 | 1.87% | 43,876 |
| Dec 22, 2025 | 269.75 | 272.25 | 264.50 | 268.00 | 268.00 | -0.74% | 39,461 |
| Dec 19, 2025 | 265.25 | 273.00 | 262.75 | 270.00 | 270.00 | 0.56% | 54,758 |
| Dec 18, 2025 | 266.00 | 270.00 | 265.00 | 268.50 | 268.50 | 0.94% | 41,484 |
| Dec 17, 2025 | 275.75 | 275.75 | 266.00 | 266.00 | 266.00 | -2.12% | 43,483 |
| Dec 16, 2025 | 274.50 | 276.25 | 268.25 | 271.75 | 271.75 | -1.00% | 40,607 |
| Dec 15, 2025 | 276.50 | 278.75 | 273.25 | 274.50 | 274.50 | -0.72% | 37,844 |
| Dec 12, 2025 | 281.00 | 281.50 | 274.00 | 276.50 | 276.50 | -0.45% | 35,052 |
| Dec 11, 2025 | 278.25 | 285.75 | 276.00 | 277.75 | 277.75 | -0.09% | 60,519 |
| Dec 10, 2025 | 282.75 | 285.00 | 278.00 | 278.00 | 278.00 | -1.68% | 73,184 |
| Dec 9, 2025 | 276.00 | 290.50 | 271.25 | 282.75 | 282.75 | 3.76% | 194,653 |
| Dec 8, 2025 | 268.00 | 277.50 | 268.00 | 272.50 | 272.50 | 1.68% | 67,215 |
| Dec 5, 2025 | 266.50 | 280.75 | 264.75 | 268.00 | 268.00 | 1.42% | 98,653 |
| Dec 4, 2025 | 269.25 | 269.25 | 264.25 | 264.25 | 264.25 | -1.21% | 38,100 |
| Dec 3, 2025 | 272.00 | 275.75 | 267.00 | 267.50 | 267.50 | -0.83% | 42,268 |
| Dec 2, 2025 | 271.25 | 274.25 | 268.00 | 269.75 | 269.75 | -0.09% | 42,677 |
| Dec 1, 2025 | 267.50 | 272.00 | 266.75 | 270.00 | 270.00 | 0.93% | 47,371 |
| Nov 28, 2025 | 263.50 | 269.75 | 263.50 | 267.50 | 267.50 | 0.47% | 48,325 |
| Nov 27, 2025 | 270.00 | 272.25 | 260.25 | 266.25 | 266.25 | -0.09% | 66,214 |
| Nov 26, 2025 | 267.00 | 272.00 | 265.00 | 266.50 | 266.50 | -0.19% | 56,095 |
| Nov 25, 2025 | 275.75 | 275.75 | 266.25 | 267.00 | 267.00 | -2.38% | 83,120 |
| Nov 24, 2025 | 280.00 | 284.25 | 271.25 | 273.50 | 273.50 | -3.19% | 94,992 |
| Nov 21, 2025 | 273.25 | 292.00 | 271.50 | 282.50 | 282.50 | 3.10% | 190,550 |
| Nov 20, 2025 | 275.75 | 277.50 | 270.25 | 274.00 | 274.00 | 1.20% | 54,119 |
| Nov 19, 2025 | 281.00 | 287.50 | 270.00 | 270.75 | 270.75 | -3.65% | 145,218 |
| Nov 18, 2025 | 272.00 | 283.75 | 270.00 | 281.00 | 281.00 | 1.17% | 135,854 |
| Nov 17, 2025 | 262.50 | 283.50 | 262.50 | 277.75 | 277.75 | 5.81% | 174,474 |
| Nov 14, 2025 | 261.00 | 284.25 | 256.75 | 262.50 | 262.50 | 1.55% | 340,496 |
| Nov 13, 2025 | 256.00 | 262.00 | 255.50 | 258.50 | 258.50 | 1.37% | 90,022 |
| Nov 12, 2025 | 278.00 | 281.25 | 251.25 | 255.00 | 255.00 | -7.94% | 226,778 |
| Nov 11, 2025 | 293.75 | 293.75 | 272.50 | 277.00 | 277.00 | -4.97% | 103,521 |
| Nov 10, 2025 | 295.00 | 297.25 | 290.25 | 291.50 | 291.50 | -1.02% | 87,989 |