Stock listing
BIST:INTEM Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. Hisse
Follow Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. into a list and get an email when it puts out news.
Share price · BIST:INTEM
150.00 TRY -4.10 (-2.7%)
Close on Oct 22, 2026
- Day range
- 148.40 – 155.00 TRYOct 22, 2026
- Volume
- 31,199 sharesOct 22, 2026
- Market cap
- 2.87B TRYAt the close on Oct 22, 2026 · price × 19.16M shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BIST:INTEM · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 150.00 | -4.10 | -2.7% | 154.10 | 155.00 | 148.40 | 31,199 | |
| 154.10 | -11.40 | -6.9% | 165.00 | 165.00 | 153.70 | 35,196 | |
| 165.50 | +6.10 | +3.8% | 159.40 | 165.50 | 157.60 | 44,315 | |
| 159.40 | -7.60 | -4.6% | 166.00 | 166.90 | 157.50 | 31,872 | |
| 167.00 | -8.30 | -4.7% | 175.00 | 175.00 | 166.30 | 37,080 | |
| 175.30 | -5.90 | -3.3% | 183.60 | 183.60 | 171.90 | 55,496 | |
| 181.20 | -3.30 | -1.8% | 184.50 | 185.00 | 179.90 | 22,121 | |
| 184.50 | -8.50 | -4.4% | 192.40 | 192.40 | 183.50 | 27,292 | |
| 193.00 | -5.20 | -2.6% | 197.80 | 199.90 | 188.20 | 20,790 | |
| 198.20 | +0.40 | +0.2% | 197.80 | 200.00 | 197.00 | 12,683 | |
| 197.80 | +3.40 | +1.7% | 195.90 | 197.80 | 191.60 | 24,897 | |
| 194.40 | -3.70 | -1.9% | 198.30 | 198.50 | 193.50 | 17,545 | |
| 198.10 | -1.80 | -0.9% | 200.20 | 200.20 | 196.60 | 19,612 | |
| 199.90 | -0.20 | -0.1% | 200.30 | 205.30 | 198.70 | 24,800 | |
| 200.10 | +1.10 | +0.6% | 198.50 | 200.90 | 192.10 | 31,941 | |
| 199.00 | +8.30 | +4.4% | 193.00 | 199.50 | 192.00 | 56,131 | |
| 190.70 | -7.80 | -3.9% | 198.60 | 198.60 | 188.80 | 30,702 | |
| 198.50 | +0.10 | +0.1% | 198.40 | 202.80 | 194.40 | 42,109 | |
| 198.40 | -14.20 | -6.7% | 213.60 | 214.00 | 195.50 | 55,099 | |
| 212.60 | -1.90 | -0.9% | 212.60 | 215.00 | 208.80 | 34,618 | |
| 214.50 | -2.00 | -0.9% | 216.60 | 218.40 | 209.30 | 22,843 | |
| 216.50 | +1.60 | +0.7% | 217.00 | 224.00 | 215.50 | 38,589 | |
| 214.90 | +1.90 | +0.9% | 213.30 | 221.40 | 210.60 | 54,423 | |
| 213.00 | -0.50 | -0.2% | 213.50 | 219.90 | 203.80 | 66,161 | |
| 213.50 | -10.50 | -4.7% | 223.90 | 223.90 | 209.50 | 66,797 | |
| 224.00 | +5.70 | +2.6% | 221.00 | 224.90 | 213.60 | 68,479 | |
| 218.30 | -11.10 | -4.8% | 232.70 | 232.70 | 218.20 | 55,764 | |
| 229.40 | -9.20 | -3.9% | 241.50 | 241.50 | 229.40 | 39,165 | |
| 238.60 | -7.60 | -3.1% | 245.80 | 245.80 | 238.60 | 30,880 | |
| 246.20 | -1.40 | -0.6% | 249.00 | 249.00 | 244.00 | 34,664 | |
| 247.60 | -6.65 | -2.6% | 257.50 | 258.00 | 243.60 | 40,891 | |
| 254.25 | +4.85 | +1.9% | 251.50 | 264.50 | 239.50 | 70,618 | |
| 249.40 | +1.00 | +0.4% | 248.50 | 251.25 | 246.90 | 40,982 | |
| 248.40 | +3.50 | +1.4% | 244.90 | 251.25 | 240.10 | 62,539 | |
| 244.90 | +7.10 | +3.0% | 236.00 | 244.90 | 236.00 | 33,070 | |
| 237.80 | -4.00 | -1.7% | 246.00 | 246.20 | 237.60 | 41,044 | |
| 241.80 | -3.90 | -1.6% | 245.00 | 246.10 | 239.70 | 50,403 | |
| 245.70 | -4.80 | -1.9% | 254.00 | 254.00 | 244.20 | 41,053 | |
| 250.50 | -5.25 | -2.1% | 260.00 | 260.50 | 248.00 | 53,077 | |
| 255.75 | -2.75 | -1.1% | 260.00 | 262.75 | 255.75 | 23,443 | |
| 258.50 | -1.50 | -0.6% | 264.25 | 264.25 | 258.50 | 44,052 | |
| 260.00 | -1.25 | -0.5% | 261.25 | 266.00 | 259.50 | 58,622 | |
| 261.25 | -2.25 | -0.9% | 264.00 | 265.00 | 260.50 | 44,976 | |
| 263.50 | +0.50 | +0.2% | 268.00 | 268.00 | 259.50 | 64,926 | |
| 263.00 | +9.00 | +3.5% | 253.25 | 267.00 | 253.25 | 100,653 | |
| 254.00 | -1.50 | -0.6% | 259.50 | 259.50 | 253.25 | 48,340 | |
| 255.50 | -2.00 | -0.8% | 260.00 | 260.00 | 254.25 | 52,355 | |
| 257.50 | -5.25 | -2.0% | 262.75 | 265.00 | 256.50 | 41,012 | |
| 262.75 | +4.25 | +1.6% | 261.00 | 265.75 | 259.75 | 69,733 | |
| 258.50 | +0.25 | +0.1% | 261.00 | 262.25 | 258.00 | 52,059 | |
| 258.25 | +5.25 | +2.1% | 254.75 | 270.25 | 254.50 | 166,433 | |
| 253.00 | -2.00 | -0.8% | 258.75 | 258.75 | 252.00 | 61,556 | |
| 255.00 | +2.50 | +1.0% | 252.50 | 257.75 | 250.25 | 80,782 | |
| 252.50 | -14.75 | -5.5% | 267.25 | 267.25 | 252.50 | 154,729 | |
| 267.25 | +24.15 | +9.9% | 254.00 | 267.25 | 252.00 | 68,945 | |
| 243.10 | +0.90 | +0.4% | 247.00 | 247.00 | 240.00 | 23,777 | |
| 242.20 | -4.60 | -1.9% | 248.60 | 248.60 | 241.80 | 22,624 | |
| 246.80 | +10.00 | +4.2% | 236.80 | 246.80 | 236.50 | 57,112 | |
| 236.80 | -2.10 | -0.9% | 243.90 | 243.90 | 236.80 | 29,041 | |
| 238.90 | +1.40 | +0.6% | 237.50 | 239.50 | 235.00 | 27,832 | |
| 237.50 | -4.20 | -1.7% | 246.40 | 246.40 | 235.70 | 48,692 | |
| 241.70 | -1.50 | -0.6% | 243.30 | 246.90 | 239.40 | 33,405 | |
| 243.20 | -9.05 | -3.6% | 256.00 | 256.00 | 243.20 | 32,588 | |
| 252.25 | -3.75 | -1.5% | 256.00 | 261.50 | 251.75 | 45,134 | |
| 256.00 | -3.75 | -1.4% | 259.75 | 259.75 | 254.50 | 45,644 | |
| 259.75 | +1.50 | +0.6% | 257.25 | 263.25 | 256.75 | 35,938 | |
| 258.25 | -5.75 | -2.2% | 264.00 | 265.00 | 257.25 | 41,054 |
- Ticker
- BIST:INTEM
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
Log in to ask 6ix AI your own questions about Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S.