Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S.(TR:INTEM)
₺169.20+4.60 (+2.79%)
TR:INTEM
Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. historical prices
₺169.20
At close:+4.60 (+2.79%)
Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (INTEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 166.30 | 174.00 | 166.20 | 169.20 | 169.20 | +2.79% | 78,554 | 1.55 |
| Nov 11, 2026 | 165.30 | 169.90 | 164.60 | 164.60 | 164.60 | -0.42% | 50,080 | 0.99 |
| Nov 10, 2026 | 172.90 | 172.90 | 165.20 | 165.30 | 165.30 | -0.30% | 55,301 | 1.05 |
| Nov 09, 2026 | 165.80 | 173.00 | 165.80 | 168.90 | 168.90 | +1.87% | 49,109 | 0.93 |
| Nov 06, 2026 | 167.00 | 167.00 | 162.20 | 165.80 | 165.80 | -1.89% | 58,576 | 1.11 |
| Nov 05, 2026 | 166.20 | 175.50 | 164.10 | 169.00 | 169.00 | +2.99% | 73,365 | 1.35 |
| Nov 04, 2026 | 161.10 | 167.90 | 155.90 | 164.10 | 164.10 | +3.21% | 96,479 | 1.79 |
| Nov 03, 2026 | 153.70 | 162.00 | 153.20 | 159.00 | 159.00 | +1.92% | 119,854 | 2.29 |
| Nov 02, 2026 | 151.00 | 157.80 | 145.00 | 156.00 | 156.00 | +4.14% | 186,163 | 3.74 |
| Oct 30, 2026 | 165.10 | 169.00 | 147.50 | 149.80 | 149.80 | -3.60% | 261,807 | 5.63 |
| Oct 29, 2026 | 155.40 | 155.40 | 149.00 | 155.40 | 155.40 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 152.00 | 155.40 | 149.00 | 155.40 | 155.40 | +9.98% | 23,496 | 0.50 |
| Oct 27, 2026 | 145.80 | 149.30 | 139.30 | 141.30 | 141.30 | -4.40% | 29,674 | 0.63 |
| Oct 26, 2026 | 144.90 | 148.10 | 142.50 | 147.80 | 147.80 | +1.09% | 34,005 | 0.72 |
| Oct 23, 2026 | 150.90 | 150.90 | 136.80 | 146.20 | 146.20 | -2.53% | 37,456 | 0.79 |
| Oct 22, 2026 | 154.10 | 155.00 | 148.40 | 150.00 | 150.00 | -2.66% | 31,199 | 0.66 |
| Oct 21, 2026 | 165.00 | 165.00 | 153.70 | 154.10 | 154.10 | -6.89% | 35,358 | 0.74 |
| Oct 20, 2026 | 159.40 | 165.50 | 157.60 | 165.50 | 165.50 | +3.83% | 44,322 | 0.93 |
| Oct 19, 2026 | 166.00 | 166.90 | 157.50 | 159.40 | 159.40 | -4.55% | 31,877 | 0.67 |
| Oct 16, 2026 | 175.00 | 175.00 | 166.30 | 167.00 | 167.00 | -4.73% | 37,080 | 0.78 |
| Oct 15, 2026 | 183.60 | 183.60 | 171.90 | 175.30 | 175.30 | -3.26% | 55,496 | 1.17 |
| Oct 14, 2026 | 184.50 | 185.00 | 179.90 | 181.20 | 181.20 | -1.79% | 22,121 | 0.47 |
| Oct 13, 2026 | 192.40 | 192.40 | 183.50 | 184.50 | 184.50 | -4.40% | 27,292 | 0.57 |
| Oct 12, 2026 | 197.80 | 199.90 | 188.20 | 193.00 | 193.00 | -2.62% | 20,790 | 0.43 |
| Oct 09, 2026 | 197.80 | 200.00 | 197.00 | 198.20 | 198.20 | +0.20% | 12,683 | 0.26 |
| Oct 08, 2026 | 195.90 | 197.80 | 191.60 | 197.80 | 197.80 | +1.75% | 24,897 | 0.51 |
| Oct 07, 2026 | 198.30 | 198.50 | 193.50 | 194.40 | 194.40 | -1.87% | 17,545 | 0.36 |
| Oct 06, 2026 | 200.20 | 200.20 | 196.60 | 198.10 | 198.10 | -0.90% | 19,612 | 0.39 |
| Oct 05, 2026 | 200.30 | 205.30 | 198.70 | 199.90 | 199.90 | -0.10% | 24,800 | 0.49 |
| Oct 02, 2026 | 198.50 | 200.90 | 192.10 | 200.10 | 200.10 | +0.55% | 31,941 | 0.64 |
| Oct 01, 2026 | 193.00 | 199.50 | 192.00 | 199.00 | 199.00 | +4.35% | 56,131 | 1.11 |
| Sep 30, 2026 | 198.60 | 198.60 | 188.80 | 190.70 | 190.70 | -3.93% | 30,702 | 0.59 |
| Sep 29, 2026 | 198.40 | 202.80 | 194.40 | 198.50 | 198.50 | +0.05% | 42,109 | 0.81 |
| Sep 28, 2026 | 213.60 | 214.00 | 195.50 | 198.40 | 198.40 | -6.68% | 55,099 | 1.01 |
| Sep 25, 2026 | 212.60 | 215.00 | 208.80 | 212.60 | 212.60 | -0.89% | 34,618 | 0.63 |
| Sep 24, 2026 | 216.60 | 218.40 | 209.30 | 214.50 | 214.50 | -0.92% | 22,843 | 0.42 |
| Sep 23, 2026 | 217.00 | 224.00 | 215.50 | 216.50 | 216.50 | +0.74% | 38,589 | 0.70 |
| Sep 22, 2026 | 213.30 | 221.40 | 210.60 | 214.90 | 214.90 | +0.89% | 54,423 | 0.99 |
| Sep 21, 2026 | 213.50 | 219.90 | 203.80 | 213.00 | 213.00 | -0.23% | 66,161 | 1.21 |
| Sep 18, 2026 | 223.90 | 223.90 | 209.50 | 213.50 | 213.50 | -4.69% | 66,797 | 1.23 |
| Sep 17, 2026 | 221.00 | 224.90 | 213.60 | 224.00 | 224.00 | +2.61% | 68,479 | 1.26 |
| Sep 16, 2026 | 232.70 | 232.70 | 218.20 | 218.30 | 218.30 | -4.84% | 55,764 | 1.01 |
| Sep 15, 2026 | 241.50 | 241.50 | 229.40 | 229.40 | 229.40 | -3.86% | 39,165 | 0.71 |
| Sep 14, 2026 | 245.80 | 245.80 | 238.60 | 238.60 | 238.60 | -3.09% | 30,880 | 0.56 |
| Sep 11, 2026 | 249.00 | 249.00 | 244.00 | 246.20 | 246.20 | -0.57% | 34,664 | 0.62 |
| Sep 10, 2026 | 257.50 | 258.00 | 243.60 | 247.60 | 247.60 | -2.62% | 40,891 | 0.73 |
| Sep 09, 2026 | 251.50 | 264.50 | 239.50 | 254.25 | 254.25 | +1.94% | 70,618 | 1.26 |
| Sep 08, 2026 | 248.50 | 251.25 | 246.90 | 249.40 | 249.40 | +0.40% | 40,982 | 0.72 |
| Sep 07, 2026 | 244.90 | 251.25 | 240.10 | 248.40 | 248.40 | +1.43% | 62,539 | 1.10 |
| Sep 04, 2026 | 236.00 | 244.90 | 236.00 | 244.90 | 244.90 | +2.99% | 33,070 | 0.58 |
