Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey · Delayed Price · Currency is TRY 246.20
-1.40 (-0.57%)
At close: Sep 11, 2026
IST:INTEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |