Sign In
Buy INTEK
TRY 305.25
-12.00 (-3.78%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | TRY 256.50 | TRY 374.00 | Monday, 10th Aug 2026 INTEK.IS stock ended at TRY 305.25. This is 3.78% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 8.37% from a day low at TRY 301.50 to a day high of TRY 326.75. |
| 90 days | TRY 215.60 | TRY 374.00 | |
| 52 weeks | TRY 215.60 | TRY 552.00 |
Historical Uzertas Boya Sanayi Ticaret ve Yatirim A.S. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | TRY 326.75 | TRY 326.75 | TRY 301.50 | TRY 305.25 | 5 925 |
| Aug 07, 2026 | TRY 323.75 | TRY 323.75 | TRY 317.25 | TRY 317.25 | 6 931 |
| Aug 06, 2026 | TRY 316.50 | TRY 316.50 | TRY 316.50 | TRY 316.50 | 0 |
| Aug 05, 2026 | TRY 316.50 | TRY 316.50 | TRY 316.50 | TRY 316.50 | 0 |
| Aug 04, 2026 | TRY 316.50 | TRY 316.50 | TRY 316.50 | TRY 316.50 | 0 |
| Aug 03, 2026 | TRY 351.25 | TRY 351.25 | TRY 316.50 | TRY 316.50 | 13 695 |
| Jul 31, 2026 | TRY 348.50 | TRY 348.50 | TRY 348.50 | TRY 348.50 | 0 |
| Jul 30, 2026 | TRY 334.00 | TRY 348.50 | TRY 334.00 | TRY 348.50 | 15 381 |
| Jul 29, 2026 | TRY 300.50 | TRY 317.00 | TRY 300.50 | TRY 317.00 | 19 791 |
| Jul 28, 2026 | TRY 334.25 | TRY 334.25 | TRY 334.25 | TRY 334.25 | 0 |
| Jul 27, 2026 | TRY 371.25 | TRY 371.25 | TRY 334.25 | TRY 334.25 | 20 751 |
| Jul 24, 2026 | TRY 368.00 | TRY 374.00 | TRY 368.00 | TRY 371.25 | 31 194 |
| Jul 23, 2026 | TRY 352.75 | TRY 367.00 | TRY 352.75 | TRY 367.00 | 37 709 |
| Jul 22, 2026 | TRY 314.75 | TRY 333.75 | TRY 314.75 | TRY 333.75 | 25 536 |
| Jul 21, 2026 | TRY 303.50 | TRY 303.50 | TRY 300.50 | TRY 303.50 | 13 209 |
| Jul 20, 2026 | TRY 286.25 | TRY 286.25 | TRY 284.50 | TRY 285.00 | 8 826 |
| Jul 17, 2026 | TRY 296.25 | TRY 296.25 | TRY 276.25 | TRY 284.50 | 13 479 |
| Jul 16, 2026 | TRY 296.25 | TRY 296.25 | TRY 295.00 | TRY 296.00 | 15 907 |
| Jul 14, 2026 | TRY 256.50 | TRY 256.50 | TRY 256.50 | TRY 256.50 | 0 |
| Jul 13, 2026 | TRY 256.50 | TRY 256.50 | TRY 256.50 | TRY 256.50 | 0 |
| Jul 10, 2026 | TRY 235.00 | TRY 256.50 | TRY 235.00 | TRY 256.50 | 17 296 |
| Jul 09, 2026 | TRY 239.00 | TRY 239.00 | TRY 233.30 | TRY 233.30 | 6 950 |
| Jul 08, 2026 | TRY 256.00 | TRY 256.00 | TRY 239.00 | TRY 239.00 | 13 768 |
| Jul 07, 2026 | TRY 275.00 | TRY 275.00 | TRY 260.75 | TRY 260.75 | 11 416 |
| Jul 06, 2026 | TRY 273.50 | TRY 273.50 | TRY 273.50 | TRY 273.50 | 0 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INTEK.IS stock historical prices to predict future price movements?
Trend Analysis: Examine the INTEK.IS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INTEK.IS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
