Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 211.80
+4.80 (2.32%)
At close: Aug 11, 2025, 6:00 PM GMT+3
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 212.20 | 216.90 | 206.00 | 212.60 | - | 0.52% | 90,095 |
| Aug 12, 2025 | 212.80 | 214.40 | 208.70 | 211.50 | - | -0.14% | 93,032 |
| Aug 11, 2025 | 210.00 | 213.50 | 208.60 | 211.80 | - | 2.32% | 132,391 |
| Aug 8, 2025 | 208.70 | 209.40 | 204.00 | 207.00 | - | 0.73% | 67,310 |
| Aug 7, 2025 | 207.10 | 209.90 | 205.50 | 205.50 | - | -0.77% | 83,941 |
| Aug 6, 2025 | 210.60 | 210.90 | 207.10 | 207.10 | - | -0.29% | 71,155 |
| Aug 5, 2025 | 202.50 | 211.50 | 201.50 | 207.70 | - | 2.77% | 157,062 |
| Aug 4, 2025 | 202.60 | 203.90 | 200.90 | 202.10 | - | -0.05% | 66,237 |
| Aug 1, 2025 | 203.50 | 204.50 | 200.90 | 202.20 | - | -0.15% | 66,190 |
| Jul 31, 2025 | 202.50 | 204.10 | 199.00 | 202.50 | - | 1.50% | 97,590 |
| Jul 30, 2025 | 199.50 | 202.00 | 198.00 | 199.50 | - | - | 86,198 |
| Jul 29, 2025 | 203.00 | 203.00 | 197.60 | 199.50 | - | -0.94% | 66,348 |
| Jul 28, 2025 | 205.00 | 205.00 | 201.40 | 201.40 | - | -1.27% | 50,445 |
| Jul 25, 2025 | 203.00 | 205.90 | 201.00 | 204.00 | - | 1.09% | 82,138 |
| Jul 24, 2025 | 201.50 | 202.50 | 198.00 | 201.80 | - | 1.92% | 72,187 |
| Jul 23, 2025 | 195.30 | 210.30 | 195.30 | 198.00 | - | 2.06% | 262,268 |
| Jul 22, 2025 | 197.40 | 198.30 | 193.90 | 194.00 | - | -0.26% | 43,235 |
| Jul 21, 2025 | 192.20 | 196.90 | 191.30 | 194.50 | - | 1.89% | 83,400 |
| Jul 18, 2025 | 187.00 | 193.00 | 185.80 | 190.90 | - | 2.30% | 106,150 |
| Jul 17, 2025 | 182.90 | 188.80 | 182.90 | 186.60 | - | 1.97% | 58,262 |
| Jul 16, 2025 | 188.10 | 188.50 | 181.70 | 183.00 | - | -1.35% | 59,045 |
| Jul 14, 2025 | 183.10 | 187.60 | 182.00 | 185.50 | - | 1.37% | 73,408 |
| Jul 11, 2025 | 184.50 | 187.50 | 182.00 | 183.00 | - | -0.16% | 49,613 |
| Jul 10, 2025 | 185.30 | 186.00 | 183.00 | 183.30 | - | 0.16% | 49,853 |
| Jul 9, 2025 | 179.50 | 184.70 | 177.60 | 183.00 | - | 2.81% | 48,150 |
| Jul 8, 2025 | 181.50 | 182.60 | 177.30 | 178.00 | - | -1.66% | 52,901 |
| Jul 7, 2025 | 185.00 | 186.30 | 180.90 | 181.00 | - | -3.83% | 81,126 |
| Jul 4, 2025 | 184.00 | 193.90 | 180.50 | 188.20 | - | 3.18% | 213,027 |
| Jul 3, 2025 | 182.20 | 185.50 | 179.50 | 182.40 | - | 1.79% | 80,184 |
| Jul 2, 2025 | 177.60 | 183.00 | 177.60 | 179.20 | - | 0.96% | 69,694 |
| Jul 1, 2025 | 178.70 | 180.00 | 175.40 | 177.50 | - | 0.23% | 58,163 |
| Jun 30, 2025 | 177.00 | 179.00 | 174.10 | 177.10 | - | 1.72% | 49,293 |
| Jun 27, 2025 | 173.60 | 176.30 | 171.00 | 174.10 | - | 0.29% | 15,191 |
| Jun 26, 2025 | 177.30 | 177.50 | 173.20 | 173.60 | - | -0.52% | 33,935 |
| Jun 25, 2025 | 177.10 | 177.50 | 174.00 | 174.50 | - | - | 24,680 |
| Jun 24, 2025 | 170.30 | 175.20 | 169.90 | 174.50 | - | 5.06% | 45,900 |
| Jun 23, 2025 | 169.10 | 169.10 | 162.70 | 166.10 | - | -2.29% | 25,399 |
| Jun 20, 2025 | 167.80 | 172.60 | 167.80 | 170.00 | - | 1.31% | 41,883 |
| Jun 19, 2025 | 170.90 | 172.50 | 167.70 | 167.80 | - | -1.18% | 34,046 |
| Jun 18, 2025 | 175.10 | 175.10 | 168.50 | 169.80 | - | -3.08% | 71,448 |
| Jun 17, 2025 | 170.20 | 180.80 | 170.20 | 175.20 | - | -1.74% | 48,018 |
| Jun 16, 2025 | 183.60 | 183.60 | 176.30 | 178.30 | - | -0.72% | 57,571 |
| Jun 13, 2025 | 180.60 | 181.00 | 172.00 | 179.60 | - | -2.18% | 80,626 |
| Jun 12, 2025 | 187.00 | 187.00 | 182.70 | 183.60 | - | -2.03% | 39,573 |
| Jun 11, 2025 | 188.70 | 189.50 | 186.40 | 187.40 | - | 0.05% | 26,558 |
| Jun 10, 2025 | 185.40 | 189.30 | 185.40 | 187.30 | - | 1.63% | 39,448 |
| Jun 5, 2025 | 184.70 | 186.00 | 183.60 | 184.30 | - | -0.11% | 4,952 |
| Jun 4, 2025 | 178.30 | 187.90 | 178.30 | 184.50 | - | 2.50% | 50,532 |
| Jun 3, 2025 | 177.60 | 181.20 | 177.60 | 180.00 | - | 1.41% | 35,071 |
| Jun 2, 2025 | 183.70 | 183.70 | 177.50 | 177.50 | - | -1.50% | 33,043 |