Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 266.00
-1.50 (-0.56%)
Last updated: Dec 4, 2025, 3:20 PM GMT+3
IST:INTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |