Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 269.00
-1.00 (-0.37%)
Last updated: Oct 8, 2025, 11:41 AM GMT+3
IST:INTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 253.00 | 265.75 | 252.25 | 256.50 | 256.50 | 2.29% | 142,074 |
| Aug 27, 2025 | 253.00 | 263.50 | 248.60 | 250.75 | 250.75 | 0.62% | 168,455 |
| Aug 26, 2025 | 250.00 | 264.00 | 241.40 | 249.20 | 249.20 | 0.56% | 317,422 |
| Aug 25, 2025 | 229.00 | 247.80 | 226.10 | 247.80 | 247.80 | 9.99% | 335,850 |
| Aug 22, 2025 | 226.30 | 227.70 | 224.20 | 225.30 | 225.30 | 0.36% | 68,353 |
| Aug 21, 2025 | 224.90 | 226.80 | 222.90 | 224.50 | 224.50 | 0.72% | 52,179 |
| Aug 20, 2025 | 231.00 | 231.00 | 222.60 | 222.90 | 222.90 | -3.67% | 93,157 |
| Aug 19, 2025 | 219.10 | 241.60 | 218.10 | 231.40 | 231.40 | 4.71% | 239,623 |
| Aug 18, 2025 | 214.00 | 221.70 | 213.70 | 221.00 | 221.00 | 3.85% | 158,871 |
| Aug 15, 2025 | 215.20 | 215.20 | 210.50 | 212.80 | 212.80 | -0.14% | 61,047 |
| Aug 14, 2025 | 210.30 | 216.20 | 209.80 | 213.10 | 213.10 | 1.96% | 156,646 |
| Aug 13, 2025 | 212.50 | 216.90 | 206.00 | 209.00 | 209.00 | -1.18% | 135,494 |
| Aug 12, 2025 | 212.80 | 214.40 | 208.70 | 211.50 | 211.50 | -0.14% | 93,032 |
| Aug 11, 2025 | 210.00 | 213.50 | 208.60 | 211.80 | 211.80 | 2.32% | 132,391 |
| Aug 8, 2025 | 208.70 | 209.40 | 204.00 | 207.00 | 207.00 | 0.73% | 67,310 |
| Aug 7, 2025 | 207.10 | 209.90 | 205.50 | 205.50 | 205.50 | -0.77% | 83,941 |
| Aug 6, 2025 | 210.60 | 210.90 | 207.10 | 207.10 | 207.10 | -0.29% | 71,155 |
| Aug 5, 2025 | 202.50 | 211.50 | 201.50 | 207.70 | 207.70 | 2.77% | 157,062 |
| Aug 4, 2025 | 202.60 | 203.90 | 200.90 | 202.10 | 202.10 | -0.05% | 66,237 |
| Aug 1, 2025 | 203.50 | 204.50 | 200.90 | 202.20 | 202.20 | -0.15% | 66,190 |
| Jul 31, 2025 | 202.50 | 204.10 | 199.00 | 202.50 | 202.50 | 1.50% | 97,590 |