Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 296.50
+2.25 (0.76%)
Last updated: May 8, 2026, 4:07 PM GMT+3
IST:INTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 297.00 | 297.00 | 289.50 | 294.25 | 294.25 | 1.20% | 88,147 |
| May 6, 2026 | 283.25 | 301.00 | 283.25 | 290.75 | 290.75 | 3.47% | 266,005 |
| May 5, 2026 | 284.75 | 284.75 | 278.75 | 281.00 | 281.00 | -0.71% | 69,099 |
| May 4, 2026 | 292.00 | 292.50 | 279.50 | 283.00 | 283.00 | -1.91% | 113,735 |
| Apr 30, 2026 | 285.50 | 289.00 | 281.75 | 288.50 | 288.50 | 0.96% | 69,932 |
| Apr 29, 2026 | 287.50 | 291.00 | 283.75 | 285.75 | 285.75 | -0.44% | 77,789 |
| Apr 28, 2026 | 292.00 | 299.50 | 287.00 | 287.00 | 287.00 | -2.21% | 96,380 |
| Apr 27, 2026 | 293.75 | 298.25 | 292.25 | 293.50 | 293.50 | 0.69% | 72,088 |
| Apr 24, 2026 | 290.00 | 297.50 | 287.25 | 291.50 | 291.50 | 0.52% | 99,721 |
| Apr 22, 2026 | 298.00 | 299.75 | 287.25 | 290.00 | 290.00 | -2.03% | 92,220 |
| Apr 21, 2026 | 296.50 | 305.00 | 295.00 | 296.00 | 296.00 | 0.77% | 192,085 |
| Apr 20, 2026 | 290.50 | 300.50 | 290.50 | 293.75 | 293.75 | -1.26% | 150,017 |
| Apr 17, 2026 | 286.75 | 299.75 | 282.50 | 297.50 | 297.50 | 5.31% | 239,542 |
| Apr 16, 2026 | 285.25 | 290.00 | 281.00 | 282.50 | 282.50 | -0.88% | 102,876 |
| Apr 15, 2026 | 279.50 | 285.00 | 279.00 | 285.00 | 285.00 | 2.15% | 74,227 |
| Apr 14, 2026 | 276.25 | 282.50 | 276.25 | 279.00 | 279.00 | 1.27% | 107,610 |
| Apr 13, 2026 | 279.50 | 279.75 | 271.75 | 275.50 | 275.50 | -2.39% | 166,801 |
| Apr 10, 2026 | 281.25 | 283.00 | 277.25 | 282.25 | 282.25 | 1.90% | 124,156 |
| Apr 9, 2026 | 275.00 | 279.00 | 273.25 | 277.00 | 277.00 | 0.73% | 140,578 |
| Apr 8, 2026 | 274.50 | 279.50 | 273.75 | 275.00 | 275.00 | 3.48% | 183,786 |
| Apr 7, 2026 | 276.50 | 277.00 | 263.00 | 265.75 | 265.75 | -3.10% | 142,962 |
| Apr 6, 2026 | 276.00 | 279.75 | 272.50 | 274.25 | 274.25 | 0.18% | 118,324 |
| Apr 3, 2026 | 271.50 | 278.00 | 271.00 | 273.75 | 273.75 | 1.01% | 165,579 |
| Apr 2, 2026 | 270.00 | 277.00 | 267.00 | 271.00 | 271.00 | -0.28% | 228,010 |
| Apr 1, 2026 | 290.50 | 315.50 | 270.50 | 271.75 | 271.75 | -5.31% | 1,210,527 |
| Mar 31, 2026 | 262.75 | 287.00 | 260.75 | 287.00 | 287.00 | 9.96% | 359,066 |
| Mar 30, 2026 | 264.50 | 264.50 | 255.00 | 261.00 | 261.00 | -1.88% | 90,738 |
| Mar 27, 2026 | 263.50 | 266.00 | 259.50 | 266.00 | 266.00 | 1.14% | 74,023 |
| Mar 26, 2026 | 269.50 | 271.00 | 262.50 | 263.00 | 263.00 | -2.41% | 130,790 |
| Mar 25, 2026 | 270.25 | 286.75 | 269.25 | 269.50 | 269.50 | 0.37% | 332,176 |
| Mar 24, 2026 | 274.75 | 279.00 | 268.00 | 268.50 | 268.50 | -2.10% | 112,939 |
| Mar 23, 2026 | 263.00 | 277.00 | 255.50 | 274.25 | 274.25 | 2.72% | 235,107 |
| Mar 19, 2026 | 266.00 | 268.50 | 262.75 | 267.00 | 267.00 | - | 55,815 |
| Mar 18, 2026 | 267.00 | 273.00 | 264.00 | 267.00 | 267.00 | -0.56% | 150,495 |
| Mar 17, 2026 | 267.75 | 270.00 | 263.75 | 268.50 | 268.50 | 2.48% | 165,501 |
| Mar 16, 2026 | 265.75 | 281.50 | 257.00 | 262.00 | 262.00 | -0.95% | 353,426 |
| Mar 13, 2026 | 264.00 | 274.75 | 255.25 | 264.50 | 264.50 | -1.12% | 270,795 |
| Mar 12, 2026 | 274.00 | 275.00 | 266.50 | 267.50 | 267.50 | -2.37% | 216,094 |
| Mar 11, 2026 | 281.00 | 293.75 | 268.50 | 274.00 | 274.00 | -2.66% | 276,749 |
| Mar 10, 2026 | 281.50 | 286.75 | 277.75 | 281.50 | 281.50 | 3.87% | 300,661 |
| Mar 9, 2026 | 281.00 | 289.00 | 265.50 | 271.00 | 271.00 | -8.06% | 494,862 |
| Mar 6, 2026 | 327.50 | 358.50 | 294.75 | 294.75 | 294.75 | -10.00% | 979,554 |
| Mar 5, 2026 | 298.00 | 327.50 | 296.00 | 327.50 | 327.50 | 9.99% | 686,143 |
| Mar 4, 2026 | 301.25 | 329.75 | 297.50 | 297.75 | 297.75 | -9.91% | 1,160,060 |
| Mar 3, 2026 | 332.00 | 336.50 | 330.50 | 330.50 | 330.50 | -9.95% | 227,270 |
| Mar 2, 2026 | 367.00 | 384.75 | 367.00 | 367.00 | 367.00 | -9.99% | 47,442 |
| Feb 27, 2026 | 453.50 | 456.00 | 407.75 | 407.75 | 407.75 | -9.99% | 269,514 |
| Feb 26, 2026 | 454.50 | 473.75 | 440.50 | 453.00 | 453.00 | -0.22% | 183,925 |
| Feb 25, 2026 | 476.50 | 497.50 | 452.75 | 454.00 | 454.00 | -4.47% | 202,163 |
| Feb 24, 2026 | 483.50 | 489.25 | 465.50 | 475.25 | 475.25 | -2.06% | 175,792 |