Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 200.00
+1.00 (0.50%)
At close: Oct 2, 2026
IST:INTEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 193.00 | 199.50 | 192.00 | 199.00 | 199.00 | 4.35% | 56,131 |
| Sep 30, 2026 | 198.60 | 198.60 | 188.80 | 190.70 | 190.70 | -3.93% | 30,702 |
| Sep 29, 2026 | 198.40 | 202.80 | 194.40 | 198.50 | 198.50 | 0.05% | 42,109 |
| Sep 28, 2026 | 213.60 | 214.00 | 195.50 | 198.40 | 198.40 | -6.68% | 55,099 |
| Sep 25, 2026 | 212.60 | 215.00 | 208.80 | 212.60 | 212.60 | -0.89% | 34,618 |
| Sep 24, 2026 | 216.60 | 218.40 | 209.30 | 214.50 | 214.50 | -0.92% | 22,843 |
| Sep 23, 2026 | 217.00 | 224.00 | 215.50 | 216.50 | 216.50 | 0.74% | 38,589 |
| Sep 22, 2026 | 213.30 | 221.40 | 210.60 | 214.90 | 214.90 | 0.89% | 54,423 |
| Sep 21, 2026 | 213.50 | 219.90 | 203.80 | 213.00 | 213.00 | -0.23% | 66,161 |
| Sep 18, 2026 | 223.90 | 223.90 | 209.50 | 213.50 | 213.50 | -4.69% | 66,797 |
| Sep 17, 2026 | 221.00 | 224.90 | 213.60 | 224.00 | 224.00 | 2.61% | 68,479 |
| Sep 16, 2026 | 232.70 | 232.70 | 218.20 | 218.30 | 218.30 | -4.84% | 55,764 |
| Sep 15, 2026 | 241.50 | 241.50 | 229.40 | 229.40 | 229.40 | -3.86% | 39,165 |
| Sep 14, 2026 | 245.80 | 245.80 | 238.60 | 238.60 | 238.60 | -3.09% | 30,880 |
| Sep 11, 2026 | 249.00 | 249.00 | 244.00 | 246.20 | 246.20 | -0.57% | 34,664 |
| Sep 10, 2026 | 257.50 | 258.00 | 243.60 | 247.60 | 247.60 | -2.62% | 40,891 |
| Sep 9, 2026 | 251.50 | 264.50 | 239.50 | 254.25 | 254.25 | 1.94% | 70,618 |
| Sep 8, 2026 | 248.50 | 251.25 | 246.90 | 249.40 | 249.40 | 0.40% | 40,982 |
| Sep 7, 2026 | 244.90 | 251.25 | 240.10 | 248.40 | 248.40 | 1.43% | 62,539 |
| Sep 4, 2026 | 236.00 | 244.90 | 236.00 | 244.90 | 244.90 | 2.99% | 33,070 |
| Sep 3, 2026 | 246.00 | 246.20 | 237.60 | 237.80 | 237.80 | -1.65% | 41,044 |
| Sep 2, 2026 | 245.00 | 246.10 | 239.70 | 241.80 | 241.80 | -1.59% | 50,403 |
| Sep 1, 2026 | 254.00 | 254.00 | 244.20 | 245.70 | 245.70 | -1.92% | 41,053 |
| Aug 31, 2026 | 260.00 | 260.50 | 248.00 | 250.50 | 250.50 | -2.05% | 53,077 |
| Aug 28, 2026 | 260.00 | 262.75 | 255.75 | 255.75 | 255.75 | -1.06% | 23,443 |
| Aug 27, 2026 | 264.25 | 264.25 | 258.50 | 258.50 | 258.50 | -0.58% | 44,052 |
| Aug 26, 2026 | 261.25 | 266.00 | 259.50 | 260.00 | 260.00 | -0.48% | 58,622 |
| Aug 25, 2026 | 264.00 | 265.00 | 260.50 | 261.25 | 261.25 | -0.85% | 44,976 |
| Aug 24, 2026 | 268.00 | 268.00 | 259.50 | 263.50 | 263.50 | 0.19% | 64,926 |
| Aug 21, 2026 | 253.25 | 267.00 | 253.25 | 263.00 | 263.00 | 3.54% | 100,653 |
| Aug 20, 2026 | 259.50 | 259.50 | 253.25 | 254.00 | 254.00 | -0.59% | 48,340 |
| Aug 19, 2026 | 260.00 | 260.00 | 254.25 | 255.50 | 255.50 | -0.78% | 52,355 |
| Aug 18, 2026 | 262.75 | 265.00 | 256.50 | 257.50 | 257.50 | -2.00% | 41,012 |
| Aug 17, 2026 | 261.00 | 265.75 | 259.75 | 262.75 | 262.75 | 1.64% | 69,733 |
| Aug 14, 2026 | 261.00 | 262.25 | 258.00 | 258.50 | 258.50 | 0.10% | 52,059 |
| Aug 13, 2026 | 254.75 | 270.25 | 254.50 | 258.25 | 258.25 | 2.08% | 166,433 |
| Aug 12, 2026 | 258.75 | 258.75 | 252.00 | 253.00 | 253.00 | -0.78% | 61,556 |
| Aug 11, 2026 | 252.50 | 257.75 | 250.25 | 255.00 | 255.00 | 0.99% | 80,782 |
| Aug 10, 2026 | 267.25 | 267.25 | 252.50 | 252.50 | 252.50 | -5.52% | 154,729 |
| Aug 7, 2026 | 254.00 | 267.25 | 252.00 | 267.25 | 267.25 | 9.93% | 68,945 |
| Aug 6, 2026 | 247.00 | 247.00 | 240.00 | 243.10 | 243.10 | 0.37% | 23,777 |
| Aug 5, 2026 | 248.60 | 248.60 | 241.80 | 242.20 | 242.20 | -1.86% | 22,624 |
| Aug 4, 2026 | 236.80 | 246.80 | 236.50 | 246.80 | 246.80 | 4.22% | 57,112 |
| Aug 3, 2026 | 243.90 | 243.90 | 236.80 | 236.80 | 236.80 | -0.88% | 29,041 |
| Jul 31, 2026 | 237.50 | 239.50 | 235.00 | 238.90 | 238.90 | 0.59% | 27,832 |
| Jul 30, 2026 | 246.40 | 246.40 | 235.70 | 237.50 | 237.50 | -1.74% | 48,692 |
| Jul 29, 2026 | 243.30 | 246.90 | 239.40 | 241.70 | 241.70 | -0.62% | 33,405 |
| Jul 28, 2026 | 256.00 | 256.00 | 243.20 | 243.20 | 243.20 | -3.59% | 32,588 |
| Jul 27, 2026 | 256.00 | 261.50 | 251.75 | 252.25 | 252.25 | -1.46% | 45,134 |
| Jul 24, 2026 | 259.75 | 259.75 | 254.50 | 256.00 | 256.00 | -1.44% | 45,644 |