Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 260.50
-2.00 (-0.76%)
Last updated: Sep 4, 2025, 10:06 AM GMT+3
IST:INTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 262.00 | 266.50 | 256.00 | 260.50 | - | -0.76% | 76,589 |
| Sep 2, 2025 | 273.00 | 274.25 | 252.00 | 262.50 | - | -3.85% | 168,860 |
| Sep 1, 2025 | 265.00 | 280.00 | 260.75 | 273.00 | - | 4.20% | 164,921 |
| Aug 29, 2025 | 259.50 | 266.00 | 251.75 | 262.00 | - | 2.14% | 147,858 |
| Aug 28, 2025 | 253.00 | 265.75 | 252.25 | 256.50 | - | 2.29% | 142,074 |
| Aug 27, 2025 | 253.00 | 263.50 | 248.60 | 250.75 | - | 0.62% | 168,455 |
| Aug 26, 2025 | 250.00 | 264.00 | 241.40 | 249.20 | - | 0.56% | 317,422 |
| Aug 25, 2025 | 229.00 | 247.80 | 226.10 | 247.80 | - | 9.99% | 335,850 |
| Aug 22, 2025 | 226.30 | 227.70 | 224.20 | 225.30 | - | 0.36% | 68,353 |
| Aug 21, 2025 | 224.90 | 226.80 | 222.90 | 224.50 | - | 0.72% | 52,179 |
| Aug 20, 2025 | 231.00 | 231.00 | 222.60 | 222.90 | - | -3.67% | 93,157 |
| Aug 19, 2025 | 219.10 | 241.60 | 218.10 | 231.40 | - | 4.71% | 239,623 |
| Aug 18, 2025 | 214.00 | 221.70 | 213.70 | 221.00 | - | 3.85% | 158,871 |
| Aug 15, 2025 | 215.20 | 215.20 | 210.50 | 212.80 | - | -0.14% | 61,047 |
| Aug 14, 2025 | 210.30 | 216.20 | 209.80 | 213.10 | - | 1.96% | 156,646 |
| Aug 13, 2025 | 212.50 | 216.90 | 206.00 | 209.00 | - | -1.18% | 135,494 |
| 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 |