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 |