Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 146.20
-3.80 (-2.53%)
At close: Oct 23, 2026
IST:INTEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 150.90 | 150.90 | 136.80 | 146.20 | 146.20 | -2.53% | 37,456 |
| Oct 22, 2026 | 154.10 | 155.00 | 148.40 | 150.00 | 150.00 | -2.66% | 31,199 |
| Oct 21, 2026 | 165.00 | 165.00 | 153.70 | 154.10 | 154.10 | -6.89% | 35,358 |
| Oct 20, 2026 | 159.40 | 165.50 | 157.60 | 165.50 | 165.50 | 3.83% | 44,322 |
| Oct 19, 2026 | 166.00 | 166.90 | 157.50 | 159.40 | 159.40 | -4.55% | 31,877 |
| Oct 16, 2026 | 175.00 | 175.00 | 166.30 | 167.00 | 167.00 | -4.73% | 37,080 |
| Oct 15, 2026 | 183.60 | 183.60 | 171.90 | 175.30 | 175.30 | -3.26% | 55,496 |
| Oct 14, 2026 | 184.50 | 185.00 | 179.90 | 181.20 | 181.20 | -1.79% | 22,121 |
| Oct 13, 2026 | 192.40 | 192.40 | 183.50 | 184.50 | 184.50 | -4.40% | 27,292 |
| Oct 12, 2026 | 197.80 | 199.90 | 188.20 | 193.00 | 193.00 | -2.62% | 20,790 |
| Oct 9, 2026 | 197.80 | 200.00 | 197.00 | 198.20 | 198.20 | 0.20% | 12,683 |
| Oct 8, 2026 | 195.90 | 197.80 | 191.60 | 197.80 | 197.80 | 1.75% | 24,897 |
| Oct 7, 2026 | 198.30 | 198.50 | 193.50 | 194.40 | 194.40 | -1.87% | 17,545 |
| Oct 6, 2026 | 200.20 | 200.20 | 196.60 | 198.10 | 198.10 | -0.90% | 19,612 |
| Oct 5, 2026 | 200.30 | 205.30 | 198.70 | 199.90 | 199.90 | -0.10% | 24,800 |
| Oct 2, 2026 | 198.50 | 200.90 | 192.10 | 200.10 | 200.10 | 0.55% | 31,941 |
| 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 |