Borsa Istanbul · INTEM · stock
Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (INTEM) stock price history
Every Borsa Istanbul trading session of Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. from May 11, 2000 to Sep 28, 2026: 6,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTEM adjusted close, 2000 to 2026
- TRY 485.25
- All time high, 2026
- TRY 497.50
- 52 week high, TRY 197.70 low
- 6,783
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
INTEM key facts
- Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S. (INTEM) closed at TRY 200.10 on Sep 28, 2026 on Borsa Istanbul.
- INTEM's all time high close is TRY 485.25, set on Feb 23, 2026; its all time low close is TRY 0.3019 on Mar 15, 2001.
- INTEM's 52 week range is TRY 197.70 to TRY 497.50.
- INTEM returned -22.7% over the year to Sep 28, 2026 and +500.9% over five years.
- Over ten years INTEM returned +3,546%, +43.3% a year compounded.
- INTEM's deepest drawdown was -98.9% from May 12, 2000 to Mar 15, 2001.
- DataCedar holds 6,783 daily sessions of INTEM history from May 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTEM price chart, 2000 to 2026
INTEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.8% |
| 3 months | -21.0% |
| 6 months | -24.8% |
| Year to date | -27.8% |
| 1 year | -22.7% |
| 3 years | +22.2% |
| 5 years | +500.9% |
| 10 years | +3,546% |
| Since May 11, 2000 | +614.6% |
| Compound annual growth, 26.4 years | +7.7% |
INTEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 485.25 on Feb 23, 2026
- All time low close
- TRY 0.3019 on Mar 15, 2001
- 52 week high
- TRY 497.50 on Feb 25, 2026
- 52 week low
- TRY 197.70 on Sep 28, 2026
- Deepest drawdown
- -98.9% from May 12, 2000 to Mar 15, 2001, recovered Dec 28, 2020
- Best single session
- +24.6% on Oct 1, 2004
- Worst single session
- -96.8% on Jul 13, 2000
- Volatility, 1 year annualised
- 58.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 7.1×
- Best calendar year
- 2020, +320%
- Worst calendar year
- 2008, -62%
INTEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 276.50 | TRY 497.50 | TRY 197.70 | TRY 200.10 | -27.5% | 26.4M | 187 |
| 2025 | TRY 232.30 | TRY 342.00 | TRY 162.70 | TRY 276.00 | +18.5% | 26.2M | 251 |
| 2024 | TRY 210.10 | TRY 418.00 | TRY 192.40 | TRY 233.00 | +12.3% | 40.1M | 249 |
| 2023 | TRY 102.70 | TRY 366.70 | TRY 69.95 | TRY 207.50 | +103.4% | 53M | 249 |
| 2022 | TRY 90.00 | TRY 121.90 | TRY 52.15 | TRY 102.00 | +14.0% | 48.5M | 252 |
| 2021 | TRY 39.70 | TRY 108.80 | TRY 28.80 | TRY 89.50 | +129.5% | 39M | 249 |
| 2020 | TRY 9.28 | TRY 40.98 | TRY 5.60 | TRY 39.00 | +320.3% | 85.8M | 252 |
| 2019 | TRY 5.98 | TRY 11.80 | TRY 5.78 | TRY 9.28 | +55.2% | 65.1M | 260 |
| 2018 | TRY 7.82 | TRY 18.87 | TRY 5.62 | TRY 5.98 | -23.5% | 40.6M | 261 |
| 2017 | TRY 6.64 | TRY 9.31 | TRY 5.63 | TRY 7.82 | +17.8% | 9M | 260 |
| 2016 | TRY 4.79 | TRY 7.87 | TRY 3.91 | TRY 6.64 | +38.6% | 5.8M | 261 |
| 2015 | TRY 5.22 | TRY 5.68 | TRY 3.66 | TRY 4.79 | -8.2% | 7.4M | 261 |
| 2014 | TRY 2.67 | TRY 6.65 | TRY 2.61 | TRY 5.22 | +95.8% | 20.5M | 261 |
| 2013 | TRY 3.87 | TRY 4.08 | TRY 2.47 | TRY 2.67 | -31.1% | 11.5M | 261 |
| 2012 | TRY 3.47 | TRY 4.46 | TRY 3.18 | TRY 3.87 | +11.1% | 36.5M | 261 |
| 2011 | TRY 2.48 | TRY 5.94 | TRY 2.03 | TRY 3.48 | +43.1% | 68.5M | 260 |
| 2010 | TRY 1.69 | TRY 2.67 | TRY 1.61 | TRY 2.43 | +44.4% | 51.8M | 261 |
| 2009 | TRY 0.7804 | TRY 1.74 | TRY 0.6359 | TRY 1.69 | +116.0% | 108.2M | 253 |
| 2008 | TRY 2.04 | TRY 2.12 | TRY 0.6102 | TRY 0.7804 | -62.0% | 23.1M | 251 |
| 2007 | TRY 1.28 | TRY 2.33 | TRY 1.09 | TRY 2.06 | +59.2% | 31.9M | 251 |
| 2006 | TRY 2.07 | TRY 2.46 | TRY 1.03 | TRY 1.29 | -38.2% | 23.9M | 260 |
| 2005 | TRY 0.9057 | TRY 2.17 | TRY 0.7226 | TRY 2.09 | +132.1% | 62.5M | 260 |
| 2004 | TRY 0.7644 | TRY 1.15 | TRY 0.5460 | TRY 0.8992 | +18.6% | 66.6M | 262 |
| 2003 | TRY 0.5588 | TRY 0.7836 | TRY 0.4368 | TRY 0.7579 | +35.6% | 38.6M | 261 |
| 2002 | TRY 0.5781 | TRY 1.48 | TRY 0.3854 | TRY 0.5588 | -3.3% | 84.3M | 261 |
| 2001 | TRY 0.3918 | TRY 0.6102 | TRY 0.2569 | TRY 0.5781 | +47.5% | 35.9M | 261 |
| 2000 | TRY 29.00 | TRY 29.00 | TRY 0.3533 | TRY 0.3918 | n/a | 6.1M | 167 |
INTEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 200.10 | -20.1% |
| August 2026 | TRY 250.50 | +4.9% |
| July 2026 | TRY 238.90 | -5.4% |
| June 2026 | TRY 252.50 | -9.5% |
| May 2026 | TRY 279.00 | -3.3% |
| April 2026 | TRY 288.50 | +0.5% |
| March 2026 | TRY 287.00 | -29.6% |
| February 2026 | TRY 407.75 | +15.8% |
| January 2026 | TRY 352.00 | +27.5% |
| December 2025 | TRY 276.00 | +3.2% |
| November 2025 | TRY 267.50 | -16.7% |
| October 2025 | TRY 321.00 | +28.9% |
About the INTEM data
Daily bars. 6,783 sessions from May 11, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- INDES Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi
- INFO Info Yatirim Menkul Degerler A.S.
- INGRM Ingram Micro Bilisim Sistemleri Anonim Sirketi
- INTEK Innosa Teknoloji A.S.
- INTET Intetra Teknoloji Ve Bilisim Hizmetleri Anonim Sirketi
- INVEO Inveo Yatirim Holding A.S.
- INVES Investco Holding A.S.
- ISBIR Isbir Holding A.S.
Browse Borsa Istanbul
Common questions
INTEM share price history
