Istanbul - Delayed Quote TRY
Innosa Teknoloji A.S. (INTEK.IS)
420.00
-3.00
(-0.71%)
At close: April 24 at 6:08:01 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 408.25 | 420.00 | 408.25 | 420.00 | 420.00 | 9,857 |
| Apr 22, 2025 | 428.25 | 428.25 | 423.00 | 423.00 | 423.00 | 8,985 |
| Apr 21, 2025 | 422.00 | 429.50 | 422.00 | 428.25 | 428.25 | 10,571 |
| Apr 18, 2025 | 448.25 | 448.25 | 433.25 | 433.75 | 433.75 | 10,376 |
| Apr 17, 2025 | 428.75 | 436.00 | 428.75 | 436.00 | 436.00 | 6,985 |
| Apr 16, 2025 | 434.75 | 434.75 | 428.75 | 428.75 | 428.75 | 8,882 |
| Apr 15, 2025 | 440.00 | 441.75 | 433.00 | 434.75 | 434.75 | 10,856 |
| Apr 14, 2025 | 424.00 | 450.00 | 424.00 | 440.00 | 440.00 | 14,608 |
| Apr 11, 2025 | 436.75 | 437.25 | 433.00 | 437.25 | 437.25 | 12,417 |
| Apr 10, 2025 | 464.00 | 464.00 | 435.00 | 435.00 | 435.00 | 13,313 |
| Apr 9, 2025 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 10,614 |
| Apr 8, 2025 | 461.75 | 461.75 | 458.25 | 458.25 | 458.25 | 12,111 |
| Apr 7, 2025 | 443.50 | 465.25 | 443.50 | 458.75 | 458.75 | 16,251 |
| Apr 4, 2025 | 484.00 | 484.00 | 468.00 | 474.00 | 474.00 | 11,682 |
| Apr 3, 2025 | 479.75 | 487.00 | 479.75 | 484.00 | 484.00 | 13,222 |
| Apr 2, 2025 | 501.00 | 501.00 | 480.00 | 486.00 | 486.00 | 12,479 |
| Mar 28, 2025 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | 10,563 |
| Mar 27, 2025 | 510.00 | 510.00 | 503.00 | 503.00 | 503.00 | 12,912 |
| Mar 26, 2025 | 516.00 | 516.00 | 500.00 | 500.00 | 500.00 | 13,107 |
| Mar 25, 2025 | 536.00 | 536.00 | 525.50 | 525.50 | 525.50 | 11,581 |
| Mar 24, 2025 | 521.00 | 527.00 | 515.00 | 515.00 | 515.00 | 15,314 |
| Mar 21, 2025 | 550.00 | 550.00 | 508.00 | 508.00 | 508.00 | 20,915 |
| Mar 20, 2025 | 492.25 | 564.00 | 492.25 | 564.00 | 564.00 | 26,470 |
| Mar 19, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 17,418 |
| Mar 18, 2025 | 621.00 | 621.00 | 570.00 | 570.00 | 570.00 | 16,823 |
| Mar 17, 2025 | 597.00 | 625.00 | 597.00 | 625.00 | 625.00 | 23,577 |
| Mar 14, 2025 | 550.00 | 597.00 | 550.00 | 597.00 | 597.00 | 15,678 |
| Mar 13, 2025 | 526.00 | 550.00 | 526.00 | 550.00 | 550.00 | 14,990 |
| Mar 12, 2025 | 482.00 | 500.00 | 482.00 | 500.00 | 500.00 | 20,895 |
| Mar 11, 2025 | 470.00 | 470.00 | 465.75 | 465.75 | 465.75 | 4,393 |
| Mar 10, 2025 | 480.25 | 480.25 | 470.00 | 470.00 | 470.00 | 7,018 |
| Mar 7, 2025 | 440.00 | 460.00 | 439.00 | 460.00 | 460.00 | 10,385 |
| Mar 6, 2025 | 447.25 | 447.25 | 437.75 | 437.75 | 437.75 | 5,048 |
| Mar 5, 2025 | 440.75 | 440.75 | 436.75 | 436.75 | 436.75 | 9,044 |
| Mar 4, 2025 | 462.00 | 462.00 | 440.00 | 443.50 | 443.50 | 7,889 |
| Mar 3, 2025 | 469.00 | 469.00 | 462.00 | 462.00 | 462.00 | 6,625 |
| Feb 28, 2025 | 459.00 | 459.00 | 451.00 | 451.00 | 451.00 | 5,919 |
| Feb 27, 2025 | 463.00 | 463.00 | 449.25 | 449.25 | 449.25 | 8,975 |
| Feb 26, 2025 | 490.00 | 490.00 | 463.00 | 463.00 | 463.00 | 7,392 |
| Feb 25, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | 11,132 |
| Feb 24, 2025 | 456.00 | 487.25 | 456.00 | 487.25 | 487.25 | 11,474 |
| Feb 21, 2025 | 485.00 | 485.00 | 430.25 | 443.00 | 443.00 | 10,484 |
| Feb 20, 2025 | 449.50 | 478.00 | 449.50 | 478.00 | 478.00 | 7,590 |
| Feb 19, 2025 | 471.50 | 471.50 | 460.00 | 460.00 | 460.00 | 15,192 |
| Feb 18, 2025 | 409.00 | 451.25 | 409.00 | 451.25 | 451.25 | 9,824 |
| Feb 17, 2025 | 400.00 | 410.75 | 400.00 | 410.25 | 410.25 | 10,129 |
| Feb 14, 2025 | 400.50 | 400.50 | 393.00 | 393.00 | 393.00 | 7,475 |
| Feb 13, 2025 | 408.75 | 408.75 | 390.25 | 400.50 | 400.50 | 8,745 |
| Feb 12, 2025 | 417.00 | 417.00 | 405.00 | 408.75 | 408.75 | 8,218 |
| Feb 11, 2025 | 413.00 | 413.00 | 406.50 | 406.50 | 406.50 | 8,825 |
| Feb 10, 2025 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 6,180 |
| Feb 7, 2025 | 419.00 | 420.00 | 415.00 | 420.00 | 420.00 | 8,933 |
| Feb 6, 2025 | 438.00 | 438.00 | 420.00 | 420.00 | 420.00 | 5,199 |
| Feb 5, 2025 | 428.50 | 428.50 | 421.00 | 421.00 | 421.00 | 13,262 |
| Feb 4, 2025 | 435.75 | 436.75 | 432.00 | 432.00 | 432.00 | 6,526 |
| Feb 3, 2025 | 447.50 | 447.50 | 430.00 | 430.00 | 430.00 | 9,459 |
| Jan 31, 2025 | 456.25 | 456.25 | 448.00 | 448.00 | 448.00 | 5,865 |
| Jan 30, 2025 | 447.50 | 447.50 | 447.00 | 447.50 | 447.50 | 6,428 |
| Jan 29, 2025 | 450.75 | 450.75 | 447.50 | 447.50 | 447.50 | 8,887 |
| Jan 28, 2025 | 440.00 | 450.50 | 435.25 | 450.00 | 450.00 | 7,808 |
| Jan 27, 2025 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 9,534 |
| Jan 24, 2025 | 450.00 | 450.00 | 447.25 | 450.00 | 450.00 | 6,157 |
| Jan 23, 2025 | 455.50 | 455.50 | 450.00 | 450.00 | 450.00 | 8,519 |
| Jan 22, 2025 | 469.00 | 469.00 | 455.75 | 455.75 | 455.75 | 7,488 |
| Jan 21, 2025 | 455.50 | 455.50 | 454.25 | 454.25 | 454.25 | 6,288 |
| Jan 20, 2025 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | 8,031 |
| Jan 17, 2025 | 456.75 | 456.75 | 455.50 | 455.50 | 455.50 | 6,687 |
| Jan 16, 2025 | 461.50 | 461.50 | 456.75 | 456.75 | 456.75 | 8,293 |
| Jan 15, 2025 | 461.50 | 461.50 | 455.00 | 456.00 | 456.00 | 7,160 |
| Jan 14, 2025 | 464.75 | 464.75 | 456.00 | 456.75 | 456.75 | 5,822 |
| Jan 13, 2025 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | 9,778 |
| Jan 10, 2025 | 466.00 | 480.00 | 463.25 | 470.00 | 470.00 | 7,389 |
| Jan 9, 2025 | 457.50 | 480.00 | 457.50 | 474.50 | 474.50 | 13,779 |
| Jan 8, 2025 | 454.50 | 460.50 | 454.50 | 457.50 | 457.50 | 10,660 |
| Jan 7, 2025 | 466.00 | 466.00 | 464.50 | 464.50 | 464.50 | 10,176 |
| Jan 6, 2025 | 463.75 | 470.00 | 463.75 | 469.50 | 469.50 | 8,689 |
| Jan 3, 2025 | 475.00 | 475.00 | 463.25 | 471.00 | 471.00 | 7,703 |
| Jan 2, 2025 | 479.50 | 479.50 | 474.00 | 475.00 | 475.00 | 6,927 |
| Dec 31, 2024 | 470.00 | 489.00 | 470.00 | 475.00 | 475.00 | 8,947 |
| Dec 30, 2024 | 453.25 | 474.75 | 453.25 | 474.75 | 474.75 | 10,251 |
| Dec 27, 2024 | 458.75 | 458.75 | 453.25 | 453.25 | 453.25 | 6,589 |
| Dec 26, 2024 | 455.50 | 466.75 | 455.50 | 455.50 | 455.50 | 10,586 |
| Dec 25, 2024 | 455.50 | 459.00 | 455.50 | 459.00 | 459.00 | 14,658 |
| Dec 24, 2024 | 466.25 | 470.00 | 463.00 | 464.00 | 464.00 | 9,745 |
| Dec 23, 2024 | 470.25 | 470.25 | 465.00 | 465.00 | 465.00 | 7,755 |
| Dec 20, 2024 | 491.50 | 491.50 | 479.75 | 479.75 | 479.75 | 6,766 |
| Dec 19, 2024 | 498.50 | 498.50 | 473.50 | 481.25 | 481.25 | 8,256 |
| Dec 18, 2024 | 477.75 | 499.75 | 477.75 | 498.50 | 498.50 | 21,980 |
| Dec 17, 2024 | 451.50 | 477.75 | 451.50 | 477.75 | 477.75 | 19,810 |
| Dec 16, 2024 | 451.75 | 473.50 | 451.75 | 465.00 | 465.00 | 19,989 |
| Dec 13, 2024 | 495.00 | 495.00 | 475.00 | 475.00 | 475.00 | 14,556 |
| Dec 12, 2024 | 485.00 | 493.50 | 485.00 | 491.00 | 491.00 | 8,205 |
| Dec 11, 2024 | 487.00 | 487.00 | 476.00 | 479.00 | 479.00 | 5,140 |
| Dec 10, 2024 | 488.00 | 488.00 | 487.00 | 487.00 | 487.00 | 7,047 |
| Dec 9, 2024 | 498.75 | 498.75 | 489.75 | 489.75 | 489.75 | 12,280 |
| Dec 6, 2024 | 467.00 | 501.00 | 467.00 | 501.00 | 501.00 | 11,324 |
| Dec 5, 2024 | 470.50 | 479.75 | 470.50 | 478.75 | 478.75 | 11,350 |
| Dec 4, 2024 | 479.00 | 479.00 | 464.75 | 464.75 | 464.75 | 11,946 |
| Dec 3, 2024 | 481.00 | 481.00 | 480.50 | 480.50 | 480.50 | 8,668 |
| Dec 2, 2024 | 499.75 | 499.75 | 487.00 | 487.00 | 487.00 | 11,765 |
| Nov 29, 2024 | 496.50 | 496.50 | 482.50 | 496.50 | 496.50 | 10,487 |
| Nov 28, 2024 | 471.00 | 500.00 | 471.00 | 497.75 | 497.75 | 10,759 |
| Nov 27, 2024 | 468.50 | 475.00 | 468.50 | 471.00 | 471.00 | 10,417 |
| Nov 26, 2024 | 472.25 | 472.25 | 468.50 | 468.50 | 468.50 | 11,246 |
| Nov 25, 2024 | 475.50 | 475.50 | 466.50 | 467.50 | 467.50 | 9,151 |
| Nov 22, 2024 | 482.00 | 482.00 | 476.00 | 479.00 | 479.00 | 8,878 |
| Nov 21, 2024 | 480.50 | 482.00 | 480.50 | 482.00 | 482.00 | 6,253 |
| Nov 20, 2024 | 485.25 | 485.25 | 476.50 | 476.50 | 476.50 | 5,373 |
| Nov 19, 2024 | 479.00 | 479.00 | 476.50 | 476.50 | 476.50 | 9,098 |
| Nov 18, 2024 | 493.75 | 493.75 | 479.00 | 479.00 | 479.00 | 11,241 |
| Nov 15, 2024 | 505.50 | 505.50 | 493.75 | 493.75 | 493.75 | 4,767 |
| Nov 14, 2024 | 486.00 | 492.25 | 486.00 | 492.00 | 492.00 | 9,127 |
| Nov 13, 2024 | 502.00 | 502.00 | 481.25 | 483.00 | 483.00 | 9,219 |
| Nov 12, 2024 | 503.00 | 503.00 | 502.50 | 502.50 | 502.50 | 7,749 |
| Nov 11, 2024 | 529.50 | 529.50 | 514.50 | 514.50 | 514.50 | 6,657 |
| Nov 8, 2024 | 499.50 | 548.00 | 499.50 | 538.50 | 538.50 | 9,570 |
| Nov 7, 2024 | 500.50 | 500.50 | 495.00 | 498.75 | 498.75 | 6,359 |
| Nov 6, 2024 | 500.00 | 509.50 | 500.00 | 503.50 | 503.50 | 6,512 |
| Nov 5, 2024 | 501.00 | 501.00 | 481.50 | 492.00 | 492.00 | 7,448 |
| Nov 4, 2024 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 14,267 |
| Nov 1, 2024 | 574.50 | 574.50 | 540.50 | 540.50 | 540.50 | 14,226 |
| Oct 31, 2024 | 503.50 | 550.00 | 503.50 | 550.00 | 550.00 | 14,449 |
| Oct 30, 2024 | 477.00 | 500.00 | 477.00 | 500.00 | 500.00 | 8,777 |
| Oct 28, 2024 | 476.50 | 477.00 | 476.50 | 477.00 | 477.00 | 2,575 |
| Oct 25, 2024 | 462.50 | 463.50 | 461.50 | 463.50 | 463.50 | 8,115 |
| Oct 24, 2024 | 460.50 | 471.50 | 460.50 | 469.50 | 469.50 | 8,450 |
| Oct 23, 2024 | 475.00 | 475.00 | 451.25 | 460.50 | 460.50 | 11,698 |
| Oct 22, 2024 | 479.75 | 480.50 | 479.75 | 480.00 | 480.00 | 7,160 |
| Oct 21, 2024 | 485.25 | 485.25 | 477.50 | 477.50 | 477.50 | 12,208 |
| Oct 18, 2024 | 504.00 | 504.00 | 485.25 | 485.25 | 485.25 | 11,145 |
| Oct 17, 2024 | 500.50 | 515.00 | 500.50 | 504.00 | 504.00 | 5,496 |
| Oct 16, 2024 | 508.50 | 508.50 | 491.50 | 497.00 | 497.00 | 6,753 |
| Oct 15, 2024 | 490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 9,102 |
| Oct 14, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 12,138 |
| Oct 11, 2024 | 505.00 | 519.00 | 505.00 | 511.00 | 511.00 | 7,713 |
| Oct 10, 2024 | 497.00 | 539.00 | 497.00 | 520.50 | 520.50 | 11,133 |
| Oct 9, 2024 | 515.50 | 517.50 | 510.00 | 517.50 | 517.50 | 9,199 |
| Oct 8, 2024 | 525.00 | 525.00 | 510.50 | 510.50 | 510.50 | 7,800 |
| Oct 7, 2024 | 545.00 | 545.00 | 526.50 | 526.50 | 526.50 | 8,826 |
| Oct 4, 2024 | 521.50 | 545.00 | 506.00 | 545.00 | 545.00 | 9,331 |
| Oct 3, 2024 | 540.50 | 556.50 | 513.50 | 521.50 | 521.50 | 9,073 |
| Oct 2, 2024 | 525.50 | 540.00 | 525.50 | 540.00 | 540.00 | 14,048 |
| Oct 1, 2024 | 599.00 | 599.00 | 555.00 | 555.00 | 555.00 | 7,908 |
| Sep 30, 2024 | 600.00 | 600.00 | 555.00 | 599.00 | 599.00 | 9,686 |
| Sep 27, 2024 | 599.00 | 599.00 | 590.50 | 590.50 | 590.50 | 18,159 |
| Sep 26, 2024 | 527.00 | 550.00 | 527.00 | 550.00 | 550.00 | 8,847 |
| Sep 25, 2024 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | 11,515 |
| Sep 24, 2024 | 538.50 | 538.50 | 530.00 | 530.00 | 530.00 | 9,062 |
| Sep 23, 2024 | 585.00 | 585.00 | 540.00 | 540.00 | 540.00 | 14,254 |
| Sep 20, 2024 | 587.50 | 587.50 | 565.00 | 585.00 | 585.00 | 8,531 |
| Sep 19, 2024 | 600.00 | 600.00 | 586.50 | 586.50 | 586.50 | 7,431 |
| Sep 18, 2024 | 599.00 | 599.00 | 573.50 | 580.00 | 580.00 | 8,202 |
| Sep 17, 2024 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 7,566 |
| Sep 16, 2024 | 618.50 | 618.50 | 602.00 | 602.00 | 602.00 | 7,341 |
| Sep 13, 2024 | 576.00 | 590.00 | 570.00 | 590.00 | 590.00 | 15,063 |
| Sep 12, 2024 | 600.50 | 600.50 | 580.00 | 580.00 | 580.00 | 7,066 |
| Sep 11, 2024 | 621.50 | 621.50 | 591.00 | 591.00 | 591.00 | 10,272 |
| Sep 10, 2024 | 645.00 | 645.00 | 621.00 | 621.00 | 621.00 | 8,686 |
| Sep 9, 2024 | 671.00 | 671.00 | 645.00 | 645.00 | 645.00 | 11,419 |
| Sep 6, 2024 | 650.00 | 650.00 | 616.00 | 638.00 | 638.00 | 10,717 |
| Sep 5, 2024 | 673.00 | 673.00 | 660.00 | 660.00 | 660.00 | 11,273 |
| Sep 3, 2024 | 714.50 | 714.50 | 704.50 | 704.50 | 704.50 | 13,735 |
| Sep 2, 2024 | 722.50 | 722.50 | 696.50 | 696.50 | 696.50 | 24,330 |
| Aug 29, 2024 | 598.00 | 658.00 | 597.50 | 658.00 | 658.00 | 34,860 |
| Aug 28, 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 598.50 | 12,438 |
| Aug 27, 2024 | 544.50 | 544.50 | 544.50 | 544.50 | 544.50 | 9,654 |
| Aug 26, 2024 | 490.00 | 495.00 | 490.00 | 495.00 | 495.00 | 16,539 |
| Aug 23, 2024 | 430.50 | 460.00 | 430.50 | 450.00 | 450.00 | 19,333 |
| Aug 22, 2024 | 468.25 | 468.25 | 422.75 | 422.75 | 422.75 | 19,246 |
| Aug 21, 2024 | 456.00 | 474.50 | 456.00 | 469.50 | 469.50 | 17,152 |
| Aug 20, 2024 | 506.00 | 506.00 | 480.00 | 480.00 | 480.00 | 14,570 |
| Aug 19, 2024 | 491.50 | 518.00 | 491.50 | 506.00 | 506.00 | 12,688 |
| Aug 16, 2024 | 523.00 | 530.50 | 500.50 | 500.50 | 500.50 | 10,561 |
| Aug 15, 2024 | 520.00 | 546.50 | 520.00 | 523.00 | 523.00 | 9,948 |
| Aug 14, 2024 | 555.50 | 560.00 | 537.50 | 537.50 | 537.50 | 10,330 |
| Aug 13, 2024 | 564.00 | 593.50 | 564.00 | 575.50 | 575.50 | 11,509 |
| Aug 12, 2024 | 511.50 | 594.00 | 511.50 | 593.50 | 593.50 | 24,986 |
| Aug 9, 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 16,549 |
| Aug 8, 2024 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 13,860 |
| Aug 7, 2024 | 607.50 | 607.50 | 595.00 | 600.00 | 600.00 | 11,166 |
| Aug 6, 2024 | 600.50 | 620.00 | 600.50 | 619.50 | 619.50 | 14,862 |
| Aug 5, 2024 | 607.00 | 607.00 | 595.00 | 595.00 | 595.00 | 15,389 |
| Aug 2, 2024 | 675.00 | 675.00 | 661.00 | 661.00 | 661.00 | 8,767 |
| Aug 1, 2024 | 690.00 | 690.00 | 673.00 | 690.00 | 690.00 | 7,511 |
| Jul 31, 2024 | 675.00 | 698.00 | 675.00 | 698.00 | 698.00 | 9,834 |
| Jul 30, 2024 | 703.00 | 703.00 | 694.50 | 698.00 | 698.00 | 12,859 |
| Jul 29, 2024 | 717.50 | 717.50 | 695.50 | 701.00 | 701.00 | 10,663 |
| Jul 26, 2024 | 739.00 | 739.00 | 701.50 | 717.50 | 717.50 | 8,013 |
Related Tickers
AN5.MU Alpha Systems Inc
19.80
-2.94%
AN5.F Alpha Systems Inc.
19.70
-2.48%
PULS.L Pulsar Group plc
39.50
0.00%
MTLS Materialise NV
5.29
+14.25%
DSY.PA Dassault Systèmes SE
32.13
-5.11%
ANSS ANSYS, Inc.
316.36
+2.51%
TEAM Atlassian Corporation
225.08
+8.07%
SAP SAP SE
273.55
+0.76%
UBER Uber Technologies, Inc.
78.10
+5.87%