Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey
· Delayed Price · Currency is TRY 297.50
-30.00 (-9.16%)
Last updated: Mar 6, 2026, 2:28 PM GMT+3
IST:INTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 298.00 | 327.50 | 296.00 | 327.50 | 327.50 | 9.99% | 686,143 |
| Mar 4, 2026 | 301.25 | 329.75 | 297.50 | 297.75 | 297.75 | -9.91% | 1,160,060 |
| Mar 3, 2026 | 332.00 | 336.50 | 330.50 | 330.50 | 330.50 | -9.95% | 227,270 |
| Mar 2, 2026 | 367.00 | 384.75 | 367.00 | 367.00 | 367.00 | -9.99% | 47,442 |
| Feb 27, 2026 | 453.50 | 456.00 | 407.75 | 407.75 | 407.75 | -9.99% | 269,514 |
| Feb 26, 2026 | 454.50 | 473.75 | 440.50 | 453.00 | 453.00 | -0.22% | 183,925 |
| Feb 25, 2026 | 476.50 | 497.50 | 452.75 | 454.00 | 454.00 | -4.47% | 202,163 |
| Feb 24, 2026 | 483.50 | 489.25 | 465.50 | 475.25 | 475.25 | -2.06% | 175,792 |
| Feb 23, 2026 | 449.00 | 492.75 | 445.50 | 485.25 | 485.25 | 7.77% | 270,260 |
| Feb 20, 2026 | 475.00 | 487.50 | 447.25 | 450.25 | 450.25 | -5.66% | 346,696 |
| Feb 19, 2026 | 436.00 | 477.25 | 432.75 | 477.25 | 477.25 | 9.97% | 433,165 |
| Feb 18, 2026 | 444.00 | 466.00 | 434.00 | 434.00 | 434.00 | -2.25% | 243,386 |
| Feb 17, 2026 | 444.00 | 485.50 | 430.00 | 444.00 | 444.00 | 0.17% | 484,751 |
| Feb 16, 2026 | 403.00 | 443.25 | 401.50 | 443.25 | 443.25 | 9.99% | 207,529 |
| Feb 13, 2026 | 413.00 | 414.50 | 401.25 | 403.00 | 403.00 | -2.42% | 95,213 |
| Feb 12, 2026 | 391.00 | 420.75 | 371.75 | 413.00 | 413.00 | 4.56% | 195,542 |
| Feb 11, 2026 | 390.00 | 397.00 | 389.00 | 395.00 | 395.00 | 1.28% | 82,540 |
| Feb 10, 2026 | 397.50 | 400.00 | 386.00 | 390.00 | 390.00 | -1.89% | 97,905 |
| Feb 9, 2026 | 388.00 | 412.00 | 385.00 | 397.50 | 397.50 | 3.25% | 162,098 |
| Feb 6, 2026 | 379.50 | 407.00 | 366.75 | 385.00 | 385.00 | 1.58% | 274,038 |
| Feb 5, 2026 | 397.25 | 415.50 | 379.00 | 379.00 | 379.00 | -5.60% | 270,048 |
| Feb 4, 2026 | 376.75 | 401.50 | 358.00 | 401.50 | 401.50 | 10.00% | 246,661 |
| Feb 3, 2026 | 369.75 | 375.25 | 362.50 | 365.00 | 365.00 | -2.41% | 91,578 |
| Feb 2, 2026 | 352.75 | 378.00 | 341.75 | 374.00 | 374.00 | 6.25% | 217,415 |
| Jan 30, 2026 | 347.00 | 360.00 | 334.00 | 352.00 | 352.00 | -0.91% | 112,288 |
| Jan 29, 2026 | 380.00 | 386.75 | 352.50 | 355.25 | 355.25 | -2.40% | 360,241 |
| Jan 28, 2026 | 330.25 | 364.00 | 329.00 | 364.00 | 364.00 | 9.97% | 187,714 |
| Jan 27, 2026 | 340.25 | 345.25 | 326.00 | 331.00 | 331.00 | -2.93% | 238,857 |
| Jan 26, 2026 | 332.00 | 352.00 | 325.75 | 341.00 | 341.00 | 1.19% | 334,182 |
| Jan 23, 2026 | 307.50 | 337.00 | 306.25 | 337.00 | 337.00 | 9.95% | 363,074 |
| Jan 22, 2026 | 300.00 | 322.25 | 298.50 | 306.50 | 306.50 | 2.17% | 110,981 |
| Jan 21, 2026 | 293.50 | 308.00 | 292.00 | 300.00 | 300.00 | 1.87% | 116,542 |
| Jan 20, 2026 | 310.00 | 310.00 | 294.00 | 294.50 | 294.50 | -1.75% | 95,830 |
| Jan 19, 2026 | 291.00 | 305.00 | 285.75 | 299.75 | 299.75 | 3.36% | 212,538 |
| Jan 16, 2026 | 320.00 | 323.00 | 281.75 | 290.00 | 290.00 | -4.84% | 385,131 |
| Jan 15, 2026 | 277.25 | 304.75 | 275.50 | 304.75 | 304.75 | 9.92% | 209,228 |
| Jan 14, 2026 | 276.00 | 281.50 | 274.00 | 277.25 | 277.25 | 1.19% | 62,044 |
| Jan 13, 2026 | 278.25 | 278.25 | 273.00 | 274.00 | 274.00 | -0.54% | 46,143 |
| Jan 12, 2026 | 278.50 | 284.75 | 275.00 | 275.50 | 275.50 | -0.90% | 86,457 |
| Jan 9, 2026 | 280.00 | 283.75 | 276.75 | 278.00 | 278.00 | -0.89% | 45,577 |
| Jan 8, 2026 | 284.00 | 284.50 | 275.75 | 280.50 | 280.50 | -1.41% | 51,528 |
| Jan 7, 2026 | 286.00 | 291.00 | 281.75 | 284.50 | 284.50 | 0.18% | 54,540 |
| Jan 6, 2026 | 289.25 | 297.00 | 280.00 | 284.00 | 284.00 | -1.82% | 79,132 |
| Jan 5, 2026 | 276.75 | 295.00 | 276.50 | 289.25 | 289.25 | 4.52% | 121,283 |
| Jan 2, 2026 | 276.50 | 282.00 | 275.50 | 276.75 | 276.75 | 0.27% | 31,920 |
| Dec 31, 2025 | 280.00 | 281.00 | 275.00 | 276.00 | 276.00 | -0.45% | 36,973 |
| Dec 30, 2025 | 284.50 | 286.25 | 274.75 | 277.25 | 277.25 | -1.68% | 59,985 |
| Dec 29, 2025 | 285.00 | 300.00 | 281.00 | 282.00 | 282.00 | -0.97% | 216,267 |
| Dec 26, 2025 | 270.25 | 288.50 | 270.25 | 284.75 | 284.75 | 5.46% | 293,817 |
| Dec 25, 2025 | 279.00 | 281.25 | 270.00 | 270.00 | 270.00 | -2.00% | 50,513 |
| Dec 24, 2025 | 274.00 | 287.50 | 271.25 | 275.50 | 275.50 | 0.92% | 146,186 |
| Dec 23, 2025 | 268.00 | 275.00 | 267.00 | 273.00 | 273.00 | 1.87% | 43,876 |
| Dec 22, 2025 | 269.75 | 272.25 | 264.50 | 268.00 | 268.00 | -0.74% | 39,461 |
| Dec 19, 2025 | 265.25 | 273.00 | 262.75 | 270.00 | 270.00 | 0.56% | 54,758 |
| Dec 18, 2025 | 266.00 | 270.00 | 265.00 | 268.50 | 268.50 | 0.94% | 41,484 |
| Dec 17, 2025 | 275.75 | 275.75 | 266.00 | 266.00 | 266.00 | -2.12% | 43,483 |
| Dec 16, 2025 | 274.50 | 276.25 | 268.25 | 271.75 | 271.75 | -1.00% | 40,607 |
| Dec 15, 2025 | 276.50 | 278.75 | 273.25 | 274.50 | 274.50 | -0.72% | 37,844 |
| Dec 12, 2025 | 281.00 | 281.50 | 274.00 | 276.50 | 276.50 | -0.45% | 35,052 |
| Dec 11, 2025 | 278.25 | 285.75 | 276.00 | 277.75 | 277.75 | -0.09% | 60,519 |
| Dec 10, 2025 | 282.75 | 285.00 | 278.00 | 278.00 | 278.00 | -1.68% | 73,184 |
| Dec 9, 2025 | 276.00 | 290.50 | 271.25 | 282.75 | 282.75 | 3.76% | 194,653 |
| Dec 8, 2025 | 268.00 | 277.50 | 268.00 | 272.50 | 272.50 | 1.68% | 67,215 |
| Dec 5, 2025 | 266.50 | 280.75 | 264.75 | 268.00 | 268.00 | 1.42% | 98,653 |
| Dec 4, 2025 | 269.25 | 269.25 | 264.25 | 264.25 | 264.25 | -1.21% | 38,100 |
| Dec 3, 2025 | 272.00 | 275.75 | 267.00 | 267.50 | 267.50 | -0.83% | 42,268 |
| Dec 2, 2025 | 271.25 | 274.25 | 268.00 | 269.75 | 269.75 | -0.09% | 42,677 |
| Dec 1, 2025 | 267.50 | 272.00 | 266.75 | 270.00 | 270.00 | 0.93% | 47,371 |
| Nov 28, 2025 | 263.50 | 269.75 | 263.50 | 267.50 | 267.50 | 0.47% | 48,325 |
| Nov 27, 2025 | 270.00 | 272.25 | 260.25 | 266.25 | 266.25 | -0.09% | 66,214 |
| Nov 26, 2025 | 267.00 | 272.00 | 265.00 | 266.50 | 266.50 | -0.19% | 56,095 |
| Nov 25, 2025 | 275.75 | 275.75 | 266.25 | 267.00 | 267.00 | -2.38% | 83,120 |
| Nov 24, 2025 | 280.00 | 284.25 | 271.25 | 273.50 | 273.50 | -3.19% | 94,992 |
| Nov 21, 2025 | 273.25 | 292.00 | 271.50 | 282.50 | 282.50 | 3.10% | 190,550 |
| Nov 20, 2025 | 275.75 | 277.50 | 270.25 | 274.00 | 274.00 | 1.20% | 54,119 |
| Nov 19, 2025 | 281.00 | 287.50 | 270.00 | 270.75 | 270.75 | -3.65% | 145,218 |
| Nov 18, 2025 | 272.00 | 283.75 | 270.00 | 281.00 | 281.00 | 1.17% | 135,854 |
| Nov 17, 2025 | 262.50 | 283.50 | 262.50 | 277.75 | 277.75 | 5.81% | 174,474 |
| Nov 14, 2025 | 261.00 | 284.25 | 256.75 | 262.50 | 262.50 | 1.55% | 340,496 |
| Nov 13, 2025 | 256.00 | 262.00 | 255.50 | 258.50 | 258.50 | 1.37% | 90,022 |
| Nov 12, 2025 | 278.00 | 281.25 | 251.25 | 255.00 | 255.00 | -7.94% | 226,778 |
| Nov 11, 2025 | 293.75 | 293.75 | 272.50 | 277.00 | 277.00 | -4.97% | 103,521 |
| Nov 10, 2025 | 295.00 | 297.25 | 290.25 | 291.50 | 291.50 | -1.02% | 87,989 |
| Nov 7, 2025 | 310.75 | 319.00 | 294.50 | 294.50 | 294.50 | -5.00% | 116,747 |
| Nov 6, 2025 | 315.00 | 326.50 | 310.00 | 310.00 | 310.00 | -0.96% | 101,979 |
| Nov 5, 2025 | 317.00 | 322.00 | 308.00 | 313.00 | 313.00 | -0.16% | 104,210 |
| Nov 4, 2025 | 312.25 | 320.00 | 309.00 | 313.50 | 313.50 | 0.40% | 112,095 |
| Nov 3, 2025 | 325.25 | 327.50 | 312.00 | 312.25 | 312.25 | -2.73% | 120,757 |
| Oct 31, 2025 | 318.50 | 330.50 | 316.50 | 321.00 | 321.00 | 0.78% | 154,442 |
| Oct 30, 2025 | 325.50 | 342.00 | 318.50 | 318.50 | 318.50 | -1.85% | 246,148 |
| Oct 28, 2025 | 313.00 | 334.00 | 308.50 | 324.50 | 324.50 | 3.67% | 221,815 |
| Oct 27, 2025 | 292.75 | 320.50 | 292.75 | 313.00 | 313.00 | 7.38% | 708,428 |
| Oct 24, 2025 | 267.75 | 291.50 | 266.25 | 291.50 | 291.50 | 10.00% | 290,812 |
| Oct 23, 2025 | 270.00 | 278.00 | 265.00 | 265.00 | 265.00 | -2.30% | 170,795 |
| Oct 22, 2025 | 283.25 | 288.50 | 271.25 | 271.25 | 271.25 | -4.07% | 222,567 |
| Oct 21, 2025 | 309.50 | 339.00 | 278.25 | 282.75 | 282.75 | -8.50% | 865,807 |
| Oct 20, 2025 | 280.00 | 309.00 | 278.00 | 309.00 | 309.00 | 9.96% | 331,644 |
| Oct 17, 2025 | 291.00 | 295.50 | 273.00 | 281.00 | 281.00 | -0.62% | 570,008 |
| Oct 16, 2025 | 258.00 | 282.75 | 258.00 | 282.75 | 282.75 | 9.91% | 497,759 |
| Oct 15, 2025 | 248.80 | 263.00 | 248.80 | 257.25 | 257.25 | 3.44% | 103,056 |