Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (IST:INTEM)
Turkey
· Delayed Price · Currency is TRY 266.00
-1.50 (-0.56%)
Last updated: Dec 4, 2025, 3:20 PM GMT+3
IST:INTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 256.75 | 260.50 | 248.70 | 248.70 | 248.70 | -2.47% | 64,226 |
| Oct 13, 2025 | 254.50 | 262.75 | 254.25 | 255.00 | 255.00 | -2.30% | 58,796 |
| Oct 10, 2025 | 259.25 | 266.25 | 259.00 | 261.00 | 261.00 | 0.87% | 72,704 |
| Oct 9, 2025 | 262.75 | 266.50 | 257.50 | 258.75 | 258.75 | -0.86% | 103,001 |
| Oct 8, 2025 | 276.00 | 284.00 | 260.75 | 261.00 | 261.00 | -3.33% | 149,683 |
| Oct 7, 2025 | 267.25 | 282.75 | 265.00 | 270.00 | 270.00 | 0.47% | 143,367 |
| Oct 6, 2025 | 287.25 | 296.50 | 268.25 | 268.75 | 268.75 | -5.45% | 288,219 |
| Oct 3, 2025 | 281.50 | 307.00 | 271.50 | 284.25 | 284.25 | 0.98% | 590,856 |
| Oct 2, 2025 | 260.00 | 281.50 | 251.25 | 281.50 | 281.50 | 9.96% | 176,151 |
| Oct 1, 2025 | 249.50 | 258.50 | 248.20 | 256.00 | 256.00 | 2.77% | 62,661 |
| Sep 30, 2025 | 251.50 | 255.50 | 246.50 | 249.10 | 249.10 | -0.46% | 82,117 |
| Sep 29, 2025 | 254.50 | 255.00 | 248.30 | 250.25 | 250.25 | -3.38% | 99,452 |
| Sep 26, 2025 | 263.00 | 268.25 | 257.00 | 259.00 | 259.00 | -0.77% | 91,096 |
| Sep 25, 2025 | 264.50 | 277.50 | 260.50 | 261.00 | 261.00 | -0.95% | 146,815 |
| Sep 24, 2025 | 269.00 | 271.50 | 260.00 | 263.50 | 263.50 | -3.04% | 135,474 |
| Sep 23, 2025 | 275.00 | 278.25 | 270.00 | 271.75 | 271.75 | -1.18% | 96,122 |
| Sep 22, 2025 | 280.50 | 285.00 | 275.00 | 275.00 | 275.00 | -0.36% | 89,120 |
| Sep 19, 2025 | 273.25 | 279.75 | 269.00 | 276.00 | 276.00 | 1.66% | 139,338 |
| Sep 18, 2025 | 277.50 | 288.00 | 270.00 | 271.50 | 271.50 | -2.16% | 163,009 |
| Sep 17, 2025 | 282.00 | 286.00 | 277.00 | 277.50 | 277.50 | -1.25% | 99,165 |
| Sep 16, 2025 | 273.75 | 286.00 | 272.75 | 281.00 | 281.00 | 2.93% | 193,935 |
| Sep 15, 2025 | 262.75 | 275.00 | 254.00 | 273.00 | 273.00 | 3.90% | 218,923 |
| Sep 12, 2025 | 300.00 | 300.00 | 262.75 | 262.75 | 262.75 | -9.94% | 376,254 |
| Sep 11, 2025 | 270.00 | 291.75 | 268.00 | 291.75 | 291.75 | 9.99% | 514,681 |
| Sep 10, 2025 | 260.75 | 271.25 | 260.75 | 265.25 | 265.25 | 0.76% | 108,644 |
| Sep 9, 2025 | 273.50 | 276.50 | 262.50 | 263.25 | 263.25 | -3.48% | 161,559 |
| Sep 8, 2025 | 250.00 | 285.50 | 248.70 | 272.75 | 272.75 | 3.61% | 127,530 |
| Sep 5, 2025 | 268.50 | 273.00 | 259.00 | 263.25 | 263.25 | -1.96% | 103,766 |
| Sep 4, 2025 | 261.00 | 271.00 | 261.00 | 268.50 | 268.50 | 3.07% | 83,327 |
| Sep 3, 2025 | 262.00 | 266.50 | 256.00 | 260.50 | 260.50 | -0.76% | 76,589 |
| Sep 2, 2025 | 273.00 | 274.25 | 252.00 | 262.50 | 262.50 | -3.85% | 168,860 |
| Sep 1, 2025 | 265.00 | 280.00 | 260.75 | 273.00 | 273.00 | 4.20% | 164,921 |
| Aug 29, 2025 | 259.50 | 266.00 | 251.75 | 262.00 | 262.00 | 2.14% | 147,858 |
| Aug 28, 2025 | 253.00 | 265.75 | 252.25 | 256.50 | 256.50 | 2.29% | 142,074 |
| Aug 27, 2025 | 253.00 | 263.50 | 248.60 | 250.75 | 250.75 | 0.62% | 168,455 |
| Aug 26, 2025 | 250.00 | 264.00 | 241.40 | 249.20 | 249.20 | 0.56% | 317,422 |
| Aug 25, 2025 | 229.00 | 247.80 | 226.10 | 247.80 | 247.80 | 9.99% | 335,850 |
| Aug 22, 2025 | 226.30 | 227.70 | 224.20 | 225.30 | 225.30 | 0.36% | 68,353 |
| Aug 21, 2025 | 224.90 | 226.80 | 222.90 | 224.50 | 224.50 | 0.72% | 52,179 |
| Aug 20, 2025 | 231.00 | 231.00 | 222.60 | 222.90 | 222.90 | -3.67% | 93,157 |
| Aug 19, 2025 | 219.10 | 241.60 | 218.10 | 231.40 | 231.40 | 4.71% | 239,623 |
| Aug 18, 2025 | 214.00 | 221.70 | 213.70 | 221.00 | 221.00 | 3.85% | 158,871 |
| Aug 15, 2025 | 215.20 | 215.20 | 210.50 | 212.80 | 212.80 | -0.14% | 61,047 |
| Aug 14, 2025 | 210.30 | 216.20 | 209.80 | 213.10 | 213.10 | 1.96% | 156,646 |
| Aug 13, 2025 | 212.50 | 216.90 | 206.00 | 209.00 | 209.00 | -1.18% | 135,494 |
| Aug 12, 2025 | 212.80 | 214.40 | 208.70 | 211.50 | 211.50 | -0.14% | 93,032 |
| Aug 11, 2025 | 210.00 | 213.50 | 208.60 | 211.80 | 211.80 | 2.32% | 132,391 |
| Aug 8, 2025 | 208.70 | 209.40 | 204.00 | 207.00 | 207.00 | 0.73% | 67,310 |
| Aug 7, 2025 | 207.10 | 209.90 | 205.50 | 205.50 | 205.50 | -0.77% | 83,941 |
| Aug 6, 2025 | 210.60 | 210.90 | 207.10 | 207.10 | 207.10 | -0.29% | 71,155 |
| Aug 5, 2025 | 202.50 | 211.50 | 201.50 | 207.70 | 207.70 | 2.77% | 157,062 |
| Aug 4, 2025 | 202.60 | 203.90 | 200.90 | 202.10 | 202.10 | -0.05% | 66,237 |
| Aug 1, 2025 | 203.50 | 204.50 | 200.90 | 202.20 | 202.20 | -0.15% | 66,190 |
| Jul 31, 2025 | 202.50 | 204.10 | 199.00 | 202.50 | 202.50 | 1.50% | 97,590 |
| Jul 30, 2025 | 199.50 | 202.00 | 198.00 | 199.50 | 199.50 | - | 86,198 |
| Jul 29, 2025 | 203.00 | 203.00 | 197.60 | 199.50 | 199.50 | -0.94% | 66,348 |
| Jul 28, 2025 | 205.00 | 205.00 | 201.40 | 201.40 | 201.40 | -1.27% | 50,445 |
| Jul 25, 2025 | 203.00 | 205.90 | 201.00 | 204.00 | 204.00 | 1.09% | 82,138 |
| Jul 24, 2025 | 201.50 | 202.50 | 198.00 | 201.80 | 201.80 | 1.92% | 72,187 |
| Jul 23, 2025 | 195.30 | 210.30 | 195.30 | 198.00 | 198.00 | 2.06% | 262,268 |
| Jul 22, 2025 | 197.40 | 198.30 | 193.90 | 194.00 | 194.00 | -0.26% | 43,235 |
| Jul 21, 2025 | 192.20 | 196.90 | 191.30 | 194.50 | 194.50 | 1.89% | 83,400 |
| Jul 18, 2025 | 187.00 | 193.00 | 185.80 | 190.90 | 190.90 | 2.30% | 106,150 |