Innosa Teknoloji A.S. (IST:INTEK)
Turkey
· Delayed Price · Currency is TRY 281.25
-8.75 (-3.02%)
Last updated: Mar 9, 2026, 1:55 PM GMT+3
Innosa Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.53% | 5,868 |
| Mar 5, 2026 | 299.00 | 299.00 | 277.00 | 294.50 | 294.50 | 3.70% | 5,115 |
| Mar 4, 2026 | 284.50 | 284.50 | 284.00 | 284.00 | 284.00 | -0.18% | 8,745 |
| Mar 3, 2026 | 285.00 | 285.50 | 284.50 | 284.50 | 284.50 | -0.18% | 6,259 |
| Mar 2, 2026 | 265.00 | 285.00 | 265.00 | 285.00 | 285.00 | -1.89% | 13,664 |
| Feb 27, 2026 | 308.00 | 308.00 | 290.00 | 290.50 | 290.50 | -4.13% | 5,400 |
| Feb 26, 2026 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | 3.77% | 6,897 |
| Feb 25, 2026 | 290.50 | 300.00 | 290.50 | 292.00 | 292.00 | 1.39% | 7,518 |
| Feb 24, 2026 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | -1.71% | 5,728 |
| Feb 23, 2026 | 299.25 | 299.25 | 293.00 | 293.00 | 293.00 | 3.63% | 11,104 |
| Feb 20, 2026 | 278.00 | 284.00 | 278.00 | 282.75 | 282.75 | 1.71% | 5,568 |
| Feb 19, 2026 | 298.25 | 298.25 | 277.50 | 278.00 | 278.00 | -5.76% | 10,277 |
| Feb 18, 2026 | 281.25 | 301.00 | 281.25 | 295.00 | 295.00 | -2.96% | 11,810 |
| Feb 17, 2026 | 285.00 | 304.00 | 285.00 | 304.00 | 304.00 | 8.47% | 18,138 |
| Feb 16, 2026 | 275.00 | 280.25 | 275.00 | 280.25 | 280.25 | 3.80% | 10,019 |
| Feb 13, 2026 | 270.00 | 270.00 | 269.50 | 270.00 | 270.00 | -1.10% | 12,120 |
| Feb 12, 2026 | 275.25 | 275.25 | 273.00 | 273.00 | 273.00 | -0.73% | 5,921 |
| Feb 11, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 2.61% | 5,635 |
| Feb 10, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 5,681 |
| Feb 9, 2026 | 266.50 | 269.00 | 266.50 | 268.00 | 268.00 | 0.56% | 6,401 |
| Feb 6, 2026 | 269.75 | 269.75 | 266.50 | 266.50 | 266.50 | 0.57% | 5,186 |
| Feb 5, 2026 | 268.75 | 270.00 | 265.00 | 265.00 | 265.00 | -0.93% | 6,987 |
| Feb 4, 2026 | 269.50 | 269.50 | 266.00 | 267.50 | 267.50 | -1.65% | 7,738 |
| Feb 3, 2026 | 274.50 | 274.50 | 272.00 | 272.00 | 272.00 | 0.74% | 5,695 |
| Feb 2, 2026 | 269.00 | 270.00 | 266.25 | 270.00 | 270.00 | -1.37% | 6,551 |
| Jan 30, 2026 | 243.00 | 297.00 | 243.00 | 273.75 | 273.75 | 1.39% | 12,879 |
| Jan 29, 2026 | 270.25 | 270.25 | 270.00 | 270.00 | 270.00 | -1.82% | 6,571 |
| Jan 28, 2026 | 278.75 | 280.00 | 275.00 | 275.00 | 275.00 | 0.46% | 9,551 |
| Jan 27, 2026 | 266.00 | 274.00 | 266.00 | 273.75 | 273.75 | 2.91% | 7,374 |
| Jan 26, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 11,361 |
| Jan 23, 2026 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 1.53% | 8,687 |
| Jan 22, 2026 | 251.50 | 262.00 | 251.50 | 262.00 | 262.00 | 1.26% | 9,027 |
| Jan 21, 2026 | 262.50 | 262.50 | 258.75 | 258.75 | 258.75 | -1.05% | 9,219 |
| Jan 20, 2026 | 262.00 | 262.00 | 261.50 | 261.50 | 261.50 | -0.48% | 12,542 |
| Jan 19, 2026 | 264.00 | 264.00 | 262.75 | 262.75 | 262.75 | 0.29% | 8,238 |
| Jan 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.67% | 11,177 |
| Jan 15, 2026 | 265.00 | 265.00 | 260.25 | 260.25 | 260.25 | -1.05% | 9,483 |
| Jan 14, 2026 | 263.00 | 263.00 | 257.50 | 263.00 | 263.00 | -0.38% | 7,995 |
| Jan 13, 2026 | 262.50 | 265.75 | 262.50 | 264.00 | 264.00 | 0.67% | 8,305 |
| Jan 12, 2026 | 260.50 | 265.00 | 260.50 | 262.25 | 262.25 | -2.78% | 9,592 |
| Jan 9, 2026 | 271.00 | 273.25 | 269.75 | 269.75 | 269.75 | 0.37% | 9,029 |
| Jan 8, 2026 | 271.50 | 271.50 | 260.50 | 268.75 | 268.75 | -0.37% | 6,151 |
| Jan 7, 2026 | 260.50 | 269.75 | 260.50 | 269.75 | 269.75 | 0.84% | 8,009 |
| Jan 6, 2026 | 275.50 | 275.50 | 267.50 | 267.50 | 267.50 | -2.01% | 8,268 |
| Jan 5, 2026 | 277.75 | 277.75 | 273.00 | 273.00 | 273.00 | -1.89% | 7,905 |
| Jan 2, 2026 | 279.00 | 279.00 | 272.75 | 278.25 | 278.25 | 3.44% | 6,526 |
| Dec 31, 2025 | 260.00 | 274.00 | 260.00 | 269.00 | 269.00 | 1.13% | 5,954 |
| Dec 30, 2025 | 275.00 | 275.00 | 264.00 | 266.00 | 266.00 | 0.95% | 7,271 |
| Dec 29, 2025 | 270.50 | 270.50 | 263.50 | 263.50 | 263.50 | -4.36% | 9,024 |
| Dec 26, 2025 | 279.00 | 279.00 | 274.00 | 275.50 | 275.50 | 2.23% | 9,708 |
| Dec 25, 2025 | 274.50 | 274.50 | 269.50 | 269.50 | 269.50 | -0.83% | 9,952 |
| Dec 24, 2025 | 281.75 | 283.50 | 271.75 | 271.75 | 271.75 | -4.14% | 8,761 |
| Dec 23, 2025 | 284.00 | 293.00 | 283.50 | 283.50 | 283.50 | 1.25% | 10,745 |
| Dec 22, 2025 | 309.00 | 309.00 | 280.00 | 280.00 | 280.00 | -9.68% | 15,482 |
| Dec 19, 2025 | 286.50 | 310.00 | 286.50 | 310.00 | 310.00 | 1.06% | 13,385 |
| Dec 18, 2025 | 321.25 | 321.25 | 306.75 | 306.75 | 306.75 | -3.54% | 17,873 |
| Dec 17, 2025 | 301.00 | 318.00 | 301.00 | 318.00 | 318.00 | 9.94% | 33,676 |
| Dec 16, 2025 | 289.25 | 289.25 | 284.25 | 289.25 | 289.25 | 9.98% | 29,105 |
| Dec 15, 2025 | 264.00 | 264.00 | 262.75 | 263.00 | 263.00 | -0.38% | 10,178 |
| Dec 12, 2025 | 264.00 | 264.00 | 258.25 | 264.00 | 264.00 | - | 7,342 |
| Dec 11, 2025 | 260.00 | 265.00 | 260.00 | 264.00 | 264.00 | 1.54% | 12,038 |
| Dec 10, 2025 | 265.00 | 265.00 | 259.25 | 260.00 | 260.00 | -0.38% | 8,489 |
| Dec 9, 2025 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -1.51% | 12,461 |
| Dec 8, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | -0.28% | 12,030 |
| Dec 5, 2025 | 259.50 | 265.75 | 259.50 | 265.75 | 265.75 | -0.37% | 8,528 |
| Dec 4, 2025 | 269.75 | 269.75 | 266.75 | 266.75 | 266.75 | 0.95% | 8,129 |
| Dec 3, 2025 | 285.00 | 290.00 | 264.25 | 264.25 | 264.25 | -7.28% | 13,378 |
| Dec 2, 2025 | 275.75 | 293.25 | 275.75 | 285.00 | 285.00 | 5.56% | 15,121 |
| Dec 1, 2025 | 263.25 | 270.00 | 263.25 | 270.00 | 270.00 | 5.06% | 12,831 |
| Nov 28, 2025 | 261.00 | 261.00 | 257.00 | 257.00 | 257.00 | -2.74% | 10,226 |
| Nov 27, 2025 | 262.00 | 265.00 | 262.00 | 264.25 | 264.25 | 0.09% | 8,273 |
| Nov 26, 2025 | 262.00 | 265.00 | 262.00 | 264.00 | 264.00 | -1.49% | 18,917 |
| Nov 25, 2025 | 280.25 | 280.25 | 268.00 | 268.00 | 268.00 | -4.46% | 18,497 |
| Nov 24, 2025 | 290.00 | 290.00 | 280.50 | 280.50 | 280.50 | -3.53% | 9,572 |
| Nov 21, 2025 | 275.50 | 291.75 | 275.50 | 290.75 | 290.75 | 4.77% | 16,550 |
| Nov 20, 2025 | 277.25 | 284.00 | 277.25 | 277.50 | 277.50 | -0.27% | 19,362 |
| Nov 19, 2025 | 285.00 | 285.00 | 278.25 | 278.25 | 278.25 | -3.89% | 25,668 |
| Nov 18, 2025 | 297.75 | 297.75 | 289.50 | 289.50 | 289.50 | -3.18% | 17,152 |
| Nov 17, 2025 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.66% | 15,493 |
| Nov 14, 2025 | 302.25 | 302.25 | 300.50 | 301.00 | 301.00 | -2.59% | 9,654 |
| Nov 13, 2025 | 305.00 | 313.75 | 305.00 | 309.00 | 309.00 | 1.31% | 10,384 |
| Nov 12, 2025 | 308.00 | 308.00 | 300.50 | 305.00 | 305.00 | -1.77% | 12,258 |
| Nov 11, 2025 | 325.00 | 325.00 | 310.50 | 310.50 | 310.50 | -6.05% | 9,017 |
| Nov 10, 2025 | 302.00 | 340.50 | 302.00 | 330.50 | 330.50 | 6.70% | 17,981 |
| Nov 7, 2025 | 317.75 | 317.75 | 309.00 | 309.75 | 309.75 | -4.98% | 13,968 |
| Nov 6, 2025 | 300.25 | 326.00 | 300.25 | 326.00 | 326.00 | - | 36,274 |
| Nov 5, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -9.94% | 25,548 |
| Nov 4, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 5,940 |
| Nov 3, 2025 | 362.50 | 366.00 | 362.00 | 362.00 | 362.00 | 0.56% | 12,008 |
| Oct 31, 2025 | 345.50 | 362.00 | 345.50 | 360.00 | 360.00 | -0.55% | 8,099 |
| Oct 30, 2025 | 358.00 | 362.75 | 358.00 | 362.00 | 362.00 | 1.12% | 8,225 |
| Oct 28, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2.65% | 3,305 |
| Oct 27, 2025 | 380.00 | 380.00 | 338.75 | 348.75 | 348.75 | -7.31% | 10,747 |
| Oct 24, 2025 | 370.00 | 376.25 | 370.00 | 376.25 | 376.25 | 5.61% | 25,545 |
| Oct 23, 2025 | 346.25 | 356.25 | 346.25 | 356.25 | 356.25 | 9.95% | 17,952 |
| Oct 22, 2025 | 319.00 | 324.00 | 319.00 | 324.00 | 324.00 | 6.23% | 10,876 |
| Oct 21, 2025 | 299.25 | 305.00 | 299.25 | 305.00 | 305.00 | 2.35% | 18,173 |
| Oct 20, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 17,434 |
| Oct 17, 2025 | 306.25 | 306.25 | 298.00 | 298.00 | 298.00 | -2.69% | 13,398 |
| Oct 16, 2025 | 310.00 | 310.00 | 305.00 | 306.25 | 306.25 | -1.21% | 11,044 |