Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 294.50
-15.50 (-5.00%)
At close: Nov 7, 2025
IST:INTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 310.75 | 319.00 | 294.50 | 294.50 | 294.50 | -5.00% | 116,747 |
| Nov 6, 2025 | 315.00 | 326.50 | 310.00 | 310.00 | 310.00 | -0.96% | 101,979 |
| Nov 5, 2025 | 317.00 | 322.00 | 308.00 | 313.00 | 313.00 | -0.16% | 104,210 |
| Nov 4, 2025 | 312.25 | 320.00 | 309.00 | 313.50 | 313.50 | 0.40% | 112,095 |
| Nov 3, 2025 | 325.25 | 327.50 | 312.00 | 312.25 | 312.25 | -2.73% | 120,757 |
| Oct 31, 2025 | 318.50 | 330.50 | 316.50 | 321.00 | 321.00 | 0.78% | 154,442 |
| Oct 30, 2025 | 325.50 | 342.00 | 318.50 | 318.50 | 318.50 | -1.85% | 246,148 |
| Oct 28, 2025 | 313.00 | 334.00 | 308.50 | 324.50 | 324.50 | 3.67% | 221,815 |
| Oct 27, 2025 | 292.75 | 320.50 | 292.75 | 313.00 | 313.00 | 7.38% | 708,428 |
| Oct 24, 2025 | 267.75 | 291.50 | 266.25 | 291.50 | 291.50 | 10.00% | 290,812 |
| Oct 23, 2025 | 270.00 | 278.00 | 265.00 | 265.00 | 265.00 | -2.30% | 170,795 |
| Oct 22, 2025 | 283.25 | 288.50 | 271.25 | 271.25 | 271.25 | -4.07% | 222,567 |
| Oct 21, 2025 | 309.50 | 339.00 | 278.25 | 282.75 | 282.75 | -8.50% | 865,807 |
| Oct 20, 2025 | 280.00 | 309.00 | 278.00 | 309.00 | 309.00 | 9.96% | 331,644 |
| Oct 17, 2025 | 291.00 | 295.50 | 273.00 | 281.00 | 281.00 | -0.62% | 570,008 |
| Oct 16, 2025 | 258.00 | 282.75 | 258.00 | 282.75 | 282.75 | 9.91% | 497,759 |
| Oct 15, 2025 | 248.80 | 263.00 | 248.80 | 257.25 | 257.25 | 3.44% | 103,056 |
| Oct 14, 2025 | 256.75 | 260.50 | 248.70 | 248.70 | 248.70 | -2.47% | 64,226 |
| Oct 13, 2025 | 254.50 | 262.75 | 254.25 | 255.00 | 255.00 | -2.30% | 58,796 |
| Oct 10, 2025 | 259.25 | 266.25 | 259.00 | 261.00 | 261.00 | 0.87% | 72,704 |
| Oct 9, 2025 | 262.75 | 266.50 | 257.50 | 258.75 | 258.75 | -0.86% | 103,001 |
| Oct 8, 2025 | 276.00 | 284.00 | 260.75 | 261.00 | 261.00 | -3.33% | 149,683 |
| Oct 7, 2025 | 267.25 | 282.75 | 265.00 | 270.00 | 270.00 | 0.47% | 143,367 |
| Oct 6, 2025 | 287.25 | 296.50 | 268.25 | 268.75 | 268.75 | -5.45% | 288,219 |
| Oct 3, 2025 | 281.50 | 307.00 | 271.50 | 284.25 | 284.25 | 0.98% | 590,856 |
| Oct 2, 2025 | 260.00 | 281.50 | 251.25 | 281.50 | 281.50 | 9.96% | 176,151 |
| Oct 1, 2025 | 249.50 | 258.50 | 248.20 | 256.00 | 256.00 | 2.77% | 62,661 |
| Sep 30, 2025 | 251.50 | 255.50 | 246.50 | 249.10 | 249.10 | -0.46% | 82,117 |
| Sep 29, 2025 | 254.50 | 255.00 | 248.30 | 250.25 | 250.25 | -3.38% | 99,452 |
| Sep 26, 2025 | 263.00 | 268.25 | 257.00 | 259.00 | 259.00 | -0.77% | 91,096 |
| Sep 25, 2025 | 264.50 | 277.50 | 260.50 | 261.00 | 261.00 | -0.95% | 146,815 |
| Sep 24, 2025 | 269.00 | 271.50 | 260.00 | 263.50 | 263.50 | -3.04% | 135,474 |
| Sep 23, 2025 | 275.00 | 278.25 | 270.00 | 271.75 | 271.75 | -1.18% | 96,122 |
| Sep 22, 2025 | 280.50 | 285.00 | 275.00 | 275.00 | 275.00 | -0.36% | 89,120 |
| Sep 19, 2025 | 273.25 | 279.75 | 269.00 | 276.00 | 276.00 | 1.66% | 139,338 |
| Sep 18, 2025 | 277.50 | 288.00 | 270.00 | 271.50 | 271.50 | -2.16% | 163,009 |
| Sep 17, 2025 | 282.00 | 286.00 | 277.00 | 277.50 | 277.50 | -1.25% | 99,165 |
| Sep 16, 2025 | 273.75 | 286.00 | 272.75 | 281.00 | 281.00 | 2.93% | 193,935 |
| Sep 15, 2025 | 262.75 | 275.00 | 254.00 | 273.00 | 273.00 | 3.90% | 218,923 |
| Sep 12, 2025 | 300.00 | 300.00 | 262.75 | 262.75 | 262.75 | -9.94% | 376,254 |
| Sep 11, 2025 | 270.00 | 291.75 | 268.00 | 291.75 | 291.75 | 9.99% | 514,681 |
| Sep 10, 2025 | 260.75 | 271.25 | 260.75 | 265.25 | 265.25 | 0.76% | 108,644 |
| Sep 9, 2025 | 273.50 | 276.50 | 262.50 | 263.25 | 263.25 | -3.48% | 161,559 |
| Sep 8, 2025 | 250.00 | 285.50 | 248.70 | 272.75 | 272.75 | 3.61% | 127,530 |
| Sep 5, 2025 | 268.50 | 273.00 | 259.00 | 263.25 | 263.25 | -1.96% | 103,766 |
| Sep 4, 2025 | 261.00 | 271.00 | 261.00 | 268.50 | 268.50 | 3.07% | 83,327 |
| Sep 3, 2025 | 262.00 | 266.50 | 256.00 | 260.50 | 260.50 | -0.76% | 76,589 |
| Sep 2, 2025 | 273.00 | 274.25 | 252.00 | 262.50 | 262.50 | -3.85% | 168,860 |
| Sep 1, 2025 | 265.00 | 280.00 | 260.75 | 273.00 | 273.00 | 4.20% | 164,921 |
| Aug 29, 2025 | 259.50 | 266.00 | 251.75 | 262.00 | 262.00 | 2.14% | 147,858 |