Intetra Teknoloji Ve Bilisim Hizmetleri Anonim Sirketi (IST:INTET)
Turkey · Delayed Price · Currency is TRY 37.90
-0.20 (-0.52%)
Oct 28, 2026, 12:39 PM GMT+3
IST:INTET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 36.70 | 38.22 | 36.70 | 37.90 | 37.90 | -0.52% | 1,613,110 |
| Oct 27, 2026 | 38.44 | 40.44 | 37.80 | 38.10 | 38.10 | -0.47% | 4,429,969 |
| Oct 26, 2026 | 39.10 | 40.34 | 38.18 | 38.28 | 38.28 | -1.54% | 3,518,817 |
| Oct 23, 2026 | 42.98 | 43.18 | 38.22 | 38.88 | 38.88 | -8.43% | 7,277,325 |
| Oct 22, 2026 | 44.68 | 45.40 | 42.46 | 42.46 | 42.46 | -5.14% | 3,323,732 |
| Oct 21, 2026 | 46.46 | 47.10 | 44.64 | 44.76 | 44.76 | -4.60% | 4,171,955 |
| Oct 20, 2026 | 42.92 | 46.92 | 42.22 | 46.92 | 46.92 | 9.99% | 5,999,064 |
| Oct 19, 2026 | 43.58 | 45.92 | 42.48 | 42.66 | 42.66 | -2.02% | 5,270,206 |
| Oct 16, 2026 | 47.20 | 47.20 | 43.50 | 43.54 | 43.54 | -9.14% | 6,083,590 |
| Oct 15, 2026 | 43.58 | 47.92 | 43.26 | 47.92 | 47.92 | 9.96% | 11,440,590 |
| Oct 14, 2026 | 45.70 | 45.86 | 43.58 | 43.58 | 43.58 | -4.01% | 2,234,378 |
| Oct 13, 2026 | 48.46 | 48.92 | 45.40 | 45.40 | 45.40 | -5.89% | 2,829,044 |
| Oct 12, 2026 | 51.00 | 51.70 | 48.00 | 48.24 | 48.24 | -6.69% | 3,973,462 |
| Oct 9, 2026 | 51.70 | 54.00 | 51.15 | 51.70 | 51.70 | -0.58% | 4,937,809 |
| Oct 8, 2026 | 48.24 | 52.20 | 48.18 | 52.00 | 52.00 | 6.47% | 6,977,628 |
| Oct 7, 2026 | 53.55 | 55.30 | 48.84 | 48.84 | 48.84 | -9.97% | 6,999,815 |
| Oct 6, 2026 | 52.65 | 57.10 | 50.30 | 54.25 | 54.25 | 3.04% | 13,083,378 |
| Oct 5, 2026 | 55.75 | 56.25 | 50.65 | 52.65 | 52.65 | -0.38% | 9,274,877 |
| Oct 2, 2026 | 49.80 | 52.85 | 49.22 | 52.85 | 52.85 | 9.92% | 4,434,997 |
| Oct 1, 2026 | 43.72 | 48.08 | 42.18 | 48.08 | 48.08 | 9.97% | 8,678,767 |
| Sep 30, 2026 | 45.60 | 45.96 | 42.88 | 43.72 | 43.72 | -3.83% | 5,339,145 |
| Sep 29, 2026 | 49.30 | 50.20 | 45.46 | 45.46 | 45.46 | -7.98% | 5,607,374 |
| Sep 28, 2026 | 51.05 | 53.10 | 49.12 | 49.40 | 49.40 | -3.23% | 10,319,324 |
| Sep 25, 2026 | 51.30 | 51.85 | 50.25 | 51.05 | 51.05 | 0.49% | 4,365,275 |
| Sep 24, 2026 | 51.85 | 53.20 | 49.88 | 50.80 | 50.80 | -2.40% | 7,326,662 |
| Sep 23, 2026 | 52.50 | 54.55 | 51.55 | 52.05 | 52.05 | -1.42% | 9,466,473 |
| Sep 22, 2026 | 53.50 | 54.30 | 49.00 | 52.80 | 52.80 | 2.13% | 19,962,812 |
| Sep 21, 2026 | 46.54 | 51.70 | 42.34 | 51.70 | 51.70 | 9.91% | 25,428,746 |
| Sep 18, 2026 | 47.60 | 48.78 | 44.10 | 47.04 | 47.04 | -1.42% | 15,381,027 |
| Sep 17, 2026 | 47.12 | 50.00 | 46.18 | 47.72 | 47.72 | -6.98% | 17,185,584 |
| Sep 16, 2026 | 57.20 | 57.95 | 51.30 | 51.30 | 51.30 | -10.00% | 12,206,898 |
| Sep 15, 2026 | 61.40 | 64.00 | 56.05 | 57.00 | 57.00 | -6.79% | 25,042,360 |
| Sep 14, 2026 | 63.70 | 64.25 | 61.15 | 61.15 | 61.15 | -4.30% | 11,663,651 |
| Sep 11, 2026 | 66.80 | 67.15 | 63.15 | 63.90 | 63.90 | -3.91% | 19,605,252 |
| Sep 10, 2026 | 69.90 | 71.35 | 66.45 | 66.50 | 66.50 | -4.18% | 17,243,051 |
| Sep 9, 2026 | 68.50 | 75.00 | 66.00 | 69.40 | 69.40 | 1.76% | 48,707,691 |
| Sep 8, 2026 | 74.60 | 77.40 | 67.75 | 68.20 | 68.20 | -8.52% | 51,181,150 |
| Sep 7, 2026 | 82.25 | 82.45 | 71.20 | 74.55 | 74.55 | -4.85% | 91,334,496 |
| Sep 4, 2026 | 78.35 | 78.35 | 75.05 | 78.35 | 78.35 | 9.96% | 18,498,827 |
| Sep 3, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 9.95% | 1,301,805 |
| Sep 2, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 9.92% | 686,780 |