TipRanks
Go Ultimate55% OFF

Innosa Teknoloji Anonim Sirketi (INTEK) Historical Prices

TR:INTEK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026156.00156.30149.70151.90151.90-8.66%5,0670.63
Oct 29, 2026166.30168.40166.30166.30166.30+0.00%00.00
Oct 28, 2026168.40168.40166.30166.30166.30+4.00%2,9120.35
Oct 27, 2026146.00159.90146.00159.90159.90+9.97%13,3601.58
Oct 26, 2026151.00151.00145.40145.40145.40-3.71%3,2750.38
Oct 23, 2026148.90151.00139.50151.00151.00+0.67%7,7290.87
Oct 22, 2026159.00159.00146.30150.00150.00-6.19%5,7480.63
Oct 21, 2026168.10168.10159.70159.90159.90-6.33%5,5170.58
Oct 20, 2026170.70170.70170.00170.70170.70-0.12%8,0120.80
Oct 19, 2026175.00175.00169.60170.90170.90-3.17%5,4820.53
Oct 16, 2026185.60185.60176.50176.50176.50-5.61%5,2240.50
Oct 15, 2026187.50187.50185.00187.00187.00-0.27%2,9620.28
Oct 14, 2026191.90191.90181.00187.50187.50+1.08%4,5310.42
Oct 13, 2026189.80189.80180.10185.50185.50-2.62%1,8380.17
Oct 12, 2026198.40198.40185.00190.50190.50-2.51%4,1460.38
Oct 09, 2026185.00195.40185.00195.40195.40+9.10%8,0190.73
Oct 08, 2026169.60180.00169.60179.10179.10+5.48%4,1750.37
Oct 07, 2026178.00178.00169.80169.80169.80-3.96%2,9880.26
Oct 06, 2026178.00178.00176.80176.80176.80-0.67%3,5670.31
Oct 05, 2026178.10178.10172.10178.00178.00-2.20%4,3800.38
Oct 02, 2026174.90182.00174.90182.00182.00+1.17%3,6510.31
Oct 01, 2026165.10182.00165.10179.90179.90+8.70%5,9250.50
Sep 30, 2026167.10167.10165.50165.50165.50-0.96%5,1170.43
Sep 29, 2026173.00173.00167.10167.10167.10-5.75%4,4100.37
Sep 28, 2026183.20183.20177.30177.30177.30-10.00%4,5410.37
Sep 25, 2026183.80199.90183.80197.00197.00+6.66%4,1620.33
Sep 24, 2026185.00185.00180.60184.70184.70+2.27%5,2410.42
Sep 23, 2026178.90180.60178.90180.60180.60+2.85%7,7380.62
Sep 22, 2026166.00175.60166.00175.60175.60+1.62%12,9681.04
Sep 21, 2026181.00181.00172.80172.80172.80-8.76%14,5311.18
Sep 18, 2026197.30197.30186.00189.40189.40-4.00%9,2280.75
Sep 17, 2026205.50205.50186.30197.30197.30-3.76%13,7541.13
Sep 16, 2026216.50216.50205.00205.00205.00-4.92%12,2231.01
Sep 15, 2026215.00215.70215.00215.60215.60-2.58%12,7801.06
Sep 14, 2026225.00225.00221.30221.30221.30-1.03%5,7590.48
Sep 11, 2026225.80225.80223.60223.60223.60-1.76%7,0740.59
Sep 10, 2026229.60229.60227.60227.60227.60-0.61%4,2020.34
Sep 09, 2026230.30230.30229.00229.00229.00-0.56%6,8870.56
Sep 08, 2026232.00232.00230.30230.30230.30-0.04%3,6960.30
Sep 07, 2026230.70230.70230.10230.40230.40-0.13%4,5480.37
Sep 04, 2026228.10230.70228.10230.70230.70+2.08%6,8780.55
Sep 03, 2026231.00231.00224.70226.00226.00-2.88%6,8840.55
Sep 02, 2026234.00234.00232.70232.70232.70-0.56%7,3320.59
Sep 01, 2026236.30236.30234.00234.00234.00-1.06%4,7160.38
Aug 31, 2026240.00240.00236.50236.50236.50-1.46%5,2110.42
Aug 28, 2026246.00246.00240.00240.00240.00-2.44%7,0780.56
Aug 27, 2026246.50246.50246.00246.00246.00+0.00%9,8330.78
Aug 26, 2026244.10248.00244.10246.00246.00+0.78%7,2660.58
Aug 25, 2026240.00244.10240.00244.10244.10+2.39%7,8200.63
Aug 24, 2026236.00238.40236.00238.40238.40+1.40%8,8860.73