Stock listing
BIST:INTEK Innosa Teknoloji Anonim Sirketi Hisse
Follow Innosa Teknoloji Anonim Sirketi into a list and get an email when it puts out news.
Share price · BIST:INTEK
170.90 TRY -5.60 (-3.2%)
Close on Oct 19, 2026
- Day range
- 169.60 – 175.00 TRYOct 19, 2026
- Volume
- 5,482 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BIST:INTEK · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 170.90 | -5.60 | -3.2% | 175.00 | 175.00 | 169.60 | 5,482 | |
| 176.50 | -10.50 | -5.6% | 185.60 | 185.60 | 176.50 | 5,224 | |
| 187.00 | -0.50 | -0.3% | 187.50 | 187.50 | 185.00 | 2,962 | |
| 187.50 | +2.00 | +1.1% | 191.90 | 191.90 | 181.00 | 4,531 | |
| 185.50 | -9.90 | -5.1% | 189.80 | 189.80 | 180.10 | 1,838 | |
| 195.40 | 0.00 | 0.0% | 195.40 | 195.40 | 195.40 | 4,146 | |
| 195.40 | +16.30 | +9.1% | 185.00 | 195.40 | 185.00 | 8,019 | |
| 179.10 | +9.30 | +5.5% | 169.60 | 180.00 | 169.60 | 4,175 | |
| 169.80 | -7.00 | -4.0% | 178.00 | 178.00 | 169.80 | 2,988 | |
| 176.80 | -1.20 | -0.7% | 178.00 | 178.00 | 176.80 | 3,567 | |
| 178.00 | -4.00 | -2.2% | 178.10 | 178.10 | 172.10 | 4,380 | |
| 182.00 | +2.10 | +1.2% | 174.90 | 182.00 | 174.90 | 3,651 | |
| 179.90 | +14.40 | +8.7% | 165.10 | 182.00 | 165.10 | 5,925 | |
| 165.50 | -1.60 | -1.0% | 167.10 | 167.10 | 165.50 | 5,117 | |
| 167.10 | -10.20 | -5.8% | 173.00 | 173.00 | 167.10 | 4,410 | |
| 177.30 | -19.70 | -10.0% | 183.20 | 183.20 | 177.30 | 4,541 | |
| 197.00 | +12.30 | +6.7% | 183.80 | 199.90 | 183.80 | 4,162 | |
| 184.70 | +4.10 | +2.3% | 185.00 | 185.00 | 180.60 | 5,241 | |
| 180.60 | +5.00 | +2.8% | 178.90 | 180.60 | 178.90 | 7,738 | |
| 175.60 | +2.80 | +1.6% | 166.00 | 175.60 | 166.00 | 12,968 | |
| 172.80 | -16.60 | -8.8% | 181.00 | 181.00 | 172.80 | 14,531 | |
| 189.40 | -7.90 | -4.0% | 197.30 | 197.30 | 186.00 | 9,228 | |
| 197.30 | -7.70 | -3.8% | 205.50 | 205.50 | 186.30 | 13,754 | |
| 205.00 | -10.60 | -4.9% | 216.50 | 216.50 | 205.00 | 12,223 | |
| 215.60 | -5.70 | -2.6% | 215.00 | 215.70 | 215.00 | 12,780 | |
| 221.30 | -2.30 | -1.0% | 225.00 | 225.00 | 221.30 | 5,759 | |
| 223.60 | -4.00 | -1.8% | 225.80 | 225.80 | 223.60 | 7,074 | |
| 227.60 | -1.40 | -0.6% | 229.60 | 229.60 | 227.60 | 4,202 | |
| 229.00 | -1.30 | -0.6% | 230.30 | 230.30 | 229.00 | 6,887 | |
| 230.30 | -0.40 | -0.2% | 232.00 | 232.00 | 230.30 | 3,696 | |
| 230.70 | 0.00 | 0.0% | 230.70 | 230.70 | 230.70 | 4,548 | |
| 230.70 | +4.70 | +2.1% | 228.10 | 230.70 | 228.10 | 6,878 | |
| 226.00 | -6.70 | -2.9% | 231.00 | 231.00 | 224.70 | 6,884 | |
| 232.70 | -1.30 | -0.6% | 234.00 | 234.00 | 232.70 | 7,332 | |
| 234.00 | -2.50 | -1.1% | 236.30 | 236.30 | 234.00 | 4,716 | |
| 236.50 | -3.50 | -1.5% | 240.00 | 240.00 | 236.50 | 5,211 | |
| 240.00 | -6.00 | -2.4% | 246.00 | 246.00 | 240.00 | 7,078 | |
| 246.00 | 0.00 | 0.0% | 246.50 | 246.50 | 246.00 | 9,833 | |
| 246.00 | +1.90 | +0.8% | 244.10 | 248.00 | 244.10 | 7,266 | |
| 244.10 | +5.70 | +2.4% | 240.00 | 244.10 | 240.00 | 7,820 | |
| 238.40 | +3.30 | +1.4% | 236.00 | 238.40 | 236.00 | 8,886 | |
| 235.10 | -6.00 | -2.5% | 240.50 | 240.50 | 235.10 | 14,015 | |
| 241.10 | -10.65 | -4.2% | 250.50 | 250.50 | 240.50 | 14,199 | |
| 251.75 | +4.95 | +2.0% | 246.80 | 251.75 | 246.70 | 19,870 | |
| 246.80 | -15.45 | -5.9% | 262.25 | 262.25 | 246.80 | 14,473 | |
| 262.25 | +7.50 | +2.9% | 260.00 | 262.25 | 260.00 | 10,608 | |
| 254.75 | -9.25 | -3.5% | 257.00 | 257.00 | 254.75 | 13,693 | |
| 264.00 | -2.25 | -0.8% | 268.00 | 272.25 | 264.00 | 18,095 | |
| 266.25 | -8.75 | -3.2% | 266.25 | 266.25 | 266.25 | 16,018 | |
| 275.00 | -30.25 | -9.9% | 290.75 | 290.75 | 274.75 | 22,793 | |
| 305.25 | -12.00 | -3.8% | 326.75 | 326.75 | 301.50 | 5,925 | |
| 317.25 | +4.75 | +1.5% | 323.75 | 323.75 | 317.25 | 6,931 | |
| 312.50 | +5.50 | +1.8% | 314.75 | 314.75 | 312.50 | 11,782 | |
| 307.00 | -19.25 | -5.9% | 335.00 | 335.00 | 307.00 | 12,013 | |
| 326.25 | +9.75 | +3.1% | 324.00 | 330.00 | 324.00 | 9,229 | |
| 316.50 | -35.00 | -10.0% | 351.25 | 351.25 | 316.50 | 13,695 | |
| 351.50 | +3.00 | +0.9% | 364.00 | 365.00 | 351.50 | 16,481 | |
| 348.50 | +31.50 | +9.9% | 334.00 | 348.50 | 334.00 | 15,381 | |
| 317.00 | +15.00 | +5.0% | 300.50 | 317.00 | 300.50 | 19,791 | |
| 302.00 | -32.25 | -9.6% | 324.00 | 324.00 | 302.00 | 20,204 | |
| 334.25 | -37.00 | -10.0% | 371.25 | 371.25 | 334.25 | 20,751 | |
| 371.25 | +4.25 | +1.2% | 368.00 | 374.00 | 368.00 | 31,194 | |
| 367.00 | +33.25 | +10.0% | 352.75 | 367.00 | 352.75 | 37,709 | |
| 333.75 | +30.25 | +10.0% | 314.75 | 333.75 | 314.75 | 25,536 | |
| 303.50 | +18.50 | +6.5% | 303.50 | 303.50 | 300.50 | 13,209 | |
| 285.00 | +0.50 | +0.2% | 286.25 | 286.25 | 284.50 | 8,826 |
- Ticker
- BIST:INTEK
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
Log in to ask 6ix AI your own questions about Innosa Teknoloji Anonim Sirketi.