Innosa Teknoloji A.S. (IST:INTEK)
Turkey
· Delayed Price · Currency is TRY 266.75
+2.50 (0.95%)
At close: Dec 4, 2025
Innosa Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 312.50 | 312.50 | 310.00 | 310.00 | 310.00 | -1.04% | 11,173 |
| Oct 14, 2025 | 326.00 | 326.00 | 313.25 | 313.25 | 313.25 | -2.57% | 8,236 |
| Oct 13, 2025 | 330.00 | 330.00 | 321.50 | 321.50 | 321.50 | -4.53% | 10,805 |
| Oct 10, 2025 | 339.00 | 339.00 | 331.75 | 336.75 | 336.75 | -0.81% | 5,799 |
| Oct 9, 2025 | 330.00 | 339.50 | 330.00 | 339.50 | 339.50 | 2.72% | 13,763 |
| Oct 8, 2025 | 338.75 | 338.75 | 330.50 | 330.50 | 330.50 | -2.44% | 14,037 |
| Oct 7, 2025 | 340.00 | 340.00 | 338.75 | 338.75 | 338.75 | -0.66% | 15,906 |
| Oct 6, 2025 | 341.00 | 351.75 | 341.00 | 341.00 | 341.00 | - | 11,508 |
| Oct 3, 2025 | 353.75 | 353.75 | 341.00 | 341.00 | 341.00 | -2.22% | 11,352 |
| Oct 2, 2025 | 342.50 | 348.75 | 341.00 | 348.75 | 348.75 | - | 15,632 |
| Oct 1, 2025 | 353.00 | 353.00 | 348.75 | 348.75 | 348.75 | -0.71% | 12,578 |
| Sep 30, 2025 | 361.25 | 361.25 | 351.25 | 351.25 | 351.25 | -4.75% | 12,456 |
| Sep 29, 2025 | 372.75 | 372.75 | 368.75 | 368.75 | 368.75 | -1.07% | 8,867 |
| Sep 26, 2025 | 357.25 | 381.50 | 357.25 | 372.75 | 372.75 | 0.34% | 11,794 |
| Sep 25, 2025 | 361.50 | 371.75 | 361.50 | 371.50 | 371.50 | 2.62% | 14,561 |
| Sep 24, 2025 | 350.00 | 362.00 | 350.00 | 362.00 | 362.00 | 3.43% | 19,119 |
| Sep 23, 2025 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -5.34% | 36,751 |
| Sep 22, 2025 | 371.00 | 372.75 | 369.75 | 369.75 | 369.75 | -2.70% | 23,107 |
| Sep 19, 2025 | 386.50 | 386.50 | 375.50 | 380.00 | 380.00 | -1.81% | 17,507 |
| Sep 18, 2025 | 385.75 | 387.00 | 385.75 | 387.00 | 387.00 | 0.45% | 11,390 |
| Sep 17, 2025 | 392.00 | 392.00 | 385.25 | 385.25 | 385.25 | -1.97% | 18,302 |
| Sep 16, 2025 | 399.75 | 399.75 | 385.50 | 393.00 | 393.00 | -4.15% | 26,320 |
| Sep 15, 2025 | 389.75 | 410.00 | 389.75 | 410.00 | 410.00 | 4.19% | 9,317 |
| Sep 12, 2025 | 397.75 | 397.75 | 393.50 | 393.50 | 393.50 | -1.19% | 8,602 |
| Sep 11, 2025 | 404.00 | 404.00 | 398.25 | 398.25 | 398.25 | -1.61% | 6,538 |
| Sep 10, 2025 | 421.75 | 421.75 | 404.75 | 404.75 | 404.75 | -1.04% | 7,681 |
| Sep 9, 2025 | 404.75 | 409.00 | 404.50 | 409.00 | 409.00 | 2.44% | 10,869 |
| Sep 8, 2025 | 400.00 | 407.50 | 399.25 | 399.25 | 399.25 | -2.62% | 8,669 |
| Sep 5, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | -1.20% | 8,349 |
| Sep 4, 2025 | 400.25 | 415.00 | 400.25 | 415.00 | 415.00 | 1.47% | 13,050 |
| Sep 3, 2025 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | -1.68% | 8,530 |
| Sep 2, 2025 | 432.00 | 432.00 | 414.00 | 416.00 | 416.00 | -0.48% | 9,938 |
| Sep 1, 2025 | 409.00 | 418.00 | 409.00 | 418.00 | 418.00 | 2.20% | 9,622 |
| Aug 29, 2025 | 412.25 | 412.25 | 409.00 | 409.00 | 409.00 | -0.79% | 13,160 |
| Aug 28, 2025 | 417.00 | 417.00 | 412.00 | 412.25 | 412.25 | -1.14% | 8,630 |
| Aug 27, 2025 | 417.00 | 417.00 | 410.00 | 417.00 | 417.00 | - | 12,677 |
| Aug 26, 2025 | 423.25 | 430.00 | 417.00 | 417.00 | 417.00 | -1.48% | 13,342 |
| Aug 25, 2025 | 415.25 | 425.00 | 415.25 | 423.25 | 423.25 | -0.94% | 17,220 |
| Aug 22, 2025 | 412.25 | 427.25 | 412.25 | 427.25 | 427.25 | 0.41% | 11,334 |
| Aug 21, 2025 | 419.25 | 430.00 | 419.25 | 425.50 | 425.50 | 0.83% | 10,738 |
| Aug 20, 2025 | 435.00 | 435.00 | 422.00 | 422.00 | 422.00 | -2.54% | 11,551 |
| Aug 19, 2025 | 431.50 | 434.00 | 431.50 | 433.00 | 433.00 | 0.35% | 12,901 |
| Aug 18, 2025 | 442.25 | 442.25 | 431.50 | 431.50 | 431.50 | -5.79% | 19,822 |
| Aug 15, 2025 | 463.50 | 463.50 | 444.25 | 458.00 | 458.00 | -1.24% | 12,503 |
| Aug 14, 2025 | 483.00 | 483.00 | 463.75 | 463.75 | 463.75 | -6.27% | 10,536 |
| Aug 13, 2025 | 480.00 | 500.00 | 480.00 | 494.75 | 494.75 | 0.97% | 13,018 |
| Aug 12, 2025 | 552.00 | 552.00 | 472.50 | 490.00 | 490.00 | -3.73% | 22,283 |
| Aug 11, 2025 | 507.00 | 509.00 | 505.50 | 509.00 | 509.00 | 9.94% | 17,746 |
| Aug 8, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 2.89% | 13,724 |
| Aug 7, 2025 | 445.00 | 450.00 | 439.75 | 450.00 | 450.00 | 3.33% | 10,229 |
| Aug 6, 2025 | 450.00 | 450.00 | 431.25 | 435.50 | 435.50 | -3.22% | 10,280 |
| Aug 5, 2025 | 457.00 | 457.00 | 450.00 | 450.00 | 450.00 | - | 11,033 |
| Aug 4, 2025 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | 2.27% | 7,596 |
| Aug 1, 2025 | 447.25 | 447.25 | 440.00 | 440.00 | 440.00 | 2.92% | 11,456 |
| Jul 31, 2025 | 415.00 | 427.50 | 415.00 | 427.50 | 427.50 | 3.01% | 7,466 |
| Jul 30, 2025 | 409.00 | 415.00 | 409.00 | 415.00 | 415.00 | 1.84% | 10,135 |
| Jul 29, 2025 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | -0.18% | 8,588 |
| Jul 28, 2025 | 418.50 | 418.50 | 406.00 | 408.25 | 408.25 | -0.37% | 7,254 |
| Jul 25, 2025 | 413.50 | 413.50 | 406.25 | 409.75 | 409.75 | -0.91% | 8,134 |
| Jul 24, 2025 | 420.00 | 420.00 | 413.50 | 413.50 | 413.50 | -0.36% | 6,302 |
| Jul 23, 2025 | 430.00 | 430.00 | 412.50 | 415.00 | 415.00 | -3.49% | 12,028 |
| Jul 22, 2025 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 1.65% | 9,642 |
| Jul 21, 2025 | 415.00 | 429.75 | 415.00 | 423.00 | 423.00 | 4.70% | 9,058 |
| Jul 18, 2025 | 407.50 | 407.50 | 402.00 | 404.00 | 404.00 | 1.00% | 9,189 |