Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 263.00
+9.00 (3.54%)
At close: Aug 21, 2026
IST:INTEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,158 |
| 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 |
| Jul 23, 2026 | 257.25 | 263.25 | 256.75 | 259.75 | 259.75 | 0.58% | 35,938 |
| Jul 22, 2026 | 264.00 | 265.00 | 257.25 | 258.25 | 258.25 | -2.18% | 41,054 |
| Jul 21, 2026 | 273.00 | 273.00 | 261.50 | 264.00 | 264.00 | -2.04% | 41,830 |
| Jul 20, 2026 | 265.25 | 272.00 | 262.50 | 269.50 | 269.50 | 2.47% | 42,602 |
| Jul 17, 2026 | 271.00 | 271.00 | 262.25 | 263.00 | 263.00 | -2.50% | 26,725 |
| Jul 16, 2026 | 266.00 | 271.50 | 263.50 | 269.75 | 269.75 | 3.45% | 63,261 |
| Jul 14, 2026 | 261.50 | 264.75 | 260.50 | 260.75 | 260.75 | -0.19% | 37,935 |
| Jul 13, 2026 | 264.00 | 264.00 | 258.50 | 261.25 | 261.25 | -0.67% | 37,601 |
| Jul 10, 2026 | 257.75 | 266.25 | 257.75 | 263.00 | 263.00 | 2.04% | 74,343 |
| Jul 9, 2026 | 257.00 | 268.00 | 257.00 | 257.75 | 257.75 | 0.29% | 59,041 |
| Jul 8, 2026 | 266.00 | 269.75 | 257.00 | 257.00 | 257.00 | -5.17% | 36,330 |
| Jul 7, 2026 | 271.25 | 272.50 | 267.50 | 271.00 | 271.00 | 0.18% | 40,753 |
| Jul 6, 2026 | 278.00 | 280.25 | 270.00 | 270.50 | 270.50 | -1.64% | 62,579 |
| Jul 3, 2026 | 269.00 | 276.75 | 265.75 | 275.00 | 275.00 | 3.77% | 109,891 |
| Jul 2, 2026 | 270.00 | 270.75 | 262.00 | 265.00 | 265.00 | -1.40% | 80,245 |
| Jul 1, 2026 | 252.75 | 273.75 | 252.75 | 268.75 | 268.75 | 6.44% | 203,573 |
| Jun 30, 2026 | 256.50 | 258.25 | 251.00 | 252.50 | 252.50 | -1.37% | 41,684 |
| Jun 29, 2026 | 256.00 | 258.50 | 253.75 | 256.00 | 256.00 | 1.09% | 37,700 |
| Jun 26, 2026 | 254.50 | 256.50 | 251.00 | 253.25 | 253.25 | -0.49% | 38,840 |
| Jun 25, 2026 | 255.25 | 259.50 | 254.50 | 254.50 | 254.50 | -0.20% | 48,129 |
| Jun 24, 2026 | 261.25 | 262.00 | 254.50 | 255.00 | 255.00 | -2.39% | 61,329 |
| Jun 23, 2026 | 263.50 | 265.50 | 258.75 | 261.25 | 261.25 | -0.76% | 51,211 |
| Jun 22, 2026 | 264.50 | 266.00 | 261.00 | 263.25 | 263.25 | -0.28% | 64,037 |
| Jun 19, 2026 | 264.00 | 267.00 | 261.00 | 264.00 | 264.00 | -1.31% | 89,693 |
| Jun 18, 2026 | 264.25 | 270.00 | 255.75 | 267.50 | 267.50 | 1.90% | 53,960 |
| Jun 17, 2026 | 267.00 | 267.00 | 261.75 | 262.50 | 262.50 | -0.38% | 54,603 |
| Jun 16, 2026 | 269.50 | 269.75 | 263.50 | 263.50 | 263.50 | -1.68% | 54,797 |
| Jun 15, 2026 | 263.25 | 269.50 | 263.25 | 268.00 | 268.00 | 2.49% | 50,381 |
| Jun 12, 2026 | 267.25 | 268.50 | 259.75 | 261.50 | 261.50 | 1.36% | 71,131 |