INTEK
İNNOSA TEKNOLOJİ A.Ş. (INTEK)
169.800
₺
-7.000 (%-3.96)
INTEK: İNNOSA TEKNOLOJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for İNNOSA TEKNOLOJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 397.1584
CLOSE 395.6036
Low
LOW 257
High
HIGH 625
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 479.5 | 479.5 | 474 | 475 |
| 01/02/2025 | 475 | 475 | 463.25 | 471 |
| 01/05/2025 | 463.75 | 470 | 463.75 | 469.5 |
| 01/06/2025 | 466 | 466 | 464.5 | 464.5 |
| 01/07/2025 | 454.5 | 460.5 | 454.5 | 457.5 |
| 01/08/2025 | 457.5 | 480 | 457.5 | 474.5 |
| 01/09/2025 | 466 | 480 | 463.25 | 470 |
| 01/12/2025 | 470 | 470 | 455 | 455 |
| 01/13/2025 | 464.75 | 464.75 | 456 | 456.75 |
| 01/14/2025 | 461.5 | 461.5 | 455 | 456 |
| 01/15/2025 | 461.5 | 461.5 | 456.75 | 456.75 |
| 01/16/2025 | 456.75 | 456.75 | 455.5 | 455.5 |
| 01/19/2025 | 455.5 | 455.5 | 455.5 | 455.5 |
| 01/20/2025 | 455.5 | 455.5 | 454.25 | 454.25 |
| 01/21/2025 | 469 | 469 | 455.75 | 455.75 |
| 01/22/2025 | 455.5 | 455.5 | 450 | 450 |
| 01/23/2025 | 450 | 450 | 447.25 | 450 |
| 01/26/2025 | 450 | 450 | 440 | 440 |
| 01/27/2025 | 440 | 450.5 | 435.25 | 450 |
| 01/28/2025 | 450.75 | 450.75 | 447.5 | 447.5 |
| 01/29/2025 | 447.5 | 447.5 | 447 | 447.5 |
| 01/30/2025 | 456.25 | 456.25 | 448 | 448 |
| 02/02/2025 | 447.5 | 447.5 | 430 | 430 |
| 02/03/2025 | 435.75 | 436.75 | 432 | 432 |
| 02/04/2025 | 428.5 | 428.5 | 421 | 421 |
| 02/05/2025 | 438 | 438 | 420 | 420 |
| 02/06/2025 | 419 | 420 | 415 | 420 |
| 02/09/2025 | 418 | 418 | 416 | 416 |
| 02/10/2025 | 413 | 413 | 406.5 | 406.5 |
| 02/11/2025 | 417 | 417 | 405 | 408.75 |
| 02/12/2025 | 408.75 | 408.75 | 390.25 | 400.5 |
| 02/13/2025 | 400.5 | 400.5 | 393 | 393 |
| 02/16/2025 | 400 | 410.75 | 400 | 410.25 |
| 02/17/2025 | 409 | 451.25 | 409 | 451.25 |
| 02/18/2025 | 471.5 | 471.5 | 460 | 460 |
| 02/19/2025 | 449.5 | 478 | 449.5 | 478 |
| 02/20/2025 | 485 | 485 | 430.25 | 443 |
| 02/23/2025 | 456 | 487.25 | 456 | 487.25 |
| 02/24/2025 | 500 | 500 | 480 | 480 |
| 02/25/2025 | 490 | 490 | 463 | 463 |
| 02/26/2025 | 463 | 463 | 449.25 | 449.25 |
| 02/27/2025 | 459 | 459 | 451 | 451 |
| 03/02/2025 | 469 | 469 | 462 | 462 |
| 03/03/2025 | 462 | 462 | 440 | 443.5 |
| 03/04/2025 | 440.75 | 440.75 | 436.75 | 436.75 |
| 03/05/2025 | 447.25 | 447.25 | 437.75 | 437.75 |
| 03/06/2025 | 440 | 460 | 439 | 460 |
| 03/09/2025 | 480.25 | 480.25 | 470 | 470 |
| 03/10/2025 | 470 | 470 | 465.75 | 465.75 |
| 03/11/2025 | 482 | 500 | 482 | 500 |
| 03/12/2025 | 526 | 550 | 526 | 550 |
| 03/13/2025 | 550 | 597 | 550 | 597 |
| 03/16/2025 | 597 | 625 | 597 | 625 |
| 03/17/2025 | 621 | 621 | 570 | 570 |
| 03/18/2025 | 513 | 513 | 513 | 513 |
| 03/19/2025 | 492.25 | 564 | 492.25 | 564 |
| 03/20/2025 | 550 | 550 | 508 | 508 |
| 03/23/2025 | 521 | 527 | 515 | 515 |
| 03/24/2025 | 536 | 536 | 525.5 | 525.5 |
| 03/25/2025 | 516 | 516 | 500 | 500 |
| 03/26/2025 | 510 | 510 | 503 | 503 |
| 03/27/2025 | 510 | 510 | 490 | 500 |
| 04/01/2025 | 501 | 501 | 480 | 486 |
| 04/02/2025 | 479.75 | 487 | 479.75 | 484 |
| 04/03/2025 | 484 | 484 | 468 | 474 |
| 04/06/2025 | 443.5 | 465.25 | 443.5 | 458.75 |
| 04/07/2025 | 461.75 | 461.75 | 458.25 | 458.25 |
| 04/08/2025 | 450 | 450 | 445 | 445 |
| 04/09/2025 | 464 | 464 | 435 | 435 |
| 04/10/2025 | 436.75 | 437.25 | 433 | 437.25 |
| 04/13/2025 | 424 | 450 | 424 | 440 |
| 04/14/2025 | 440 | 441.75 | 433 | 434.75 |
| 04/15/2025 | 434.75 | 434.75 | 428.75 | 428.75 |
| 04/16/2025 | 428.75 | 436 | 428.75 | 436 |
| 04/17/2025 | 448.25 | 448.25 | 433.25 | 433.75 |
| 04/20/2025 | 422 | 429.5 | 422 | 428.25 |
| 04/21/2025 | 428.25 | 428.25 | 423 | 423 |
| 04/23/2025 | 408.25 | 420 | 408.25 | 420 |
| 04/24/2025 | 425 | 425 | 424 | 425 |
| 04/27/2025 | 425 | 425 | 415 | 415 |
| 04/28/2025 | 415 | 415 | 406 | 406 |
| 04/29/2025 | 406.5 | 408 | 396.25 | 408 |
| 05/01/2025 | 419.25 | 422.75 | 412.5 | 412.5 |
| 05/04/2025 | 410 | 410 | 400 | 410 |
| 05/05/2025 | 409 | 409 | 400 | 400 |
| 05/06/2025 | 400 | 400 | 392 | 392 |
| 05/07/2025 | 398 | 398 | 390 | 393.75 |
| 05/08/2025 | 398.75 | 400 | 398.75 | 399.5 |
| 05/11/2025 | 407.5 | 438.75 | 393 | 438.75 |
| 05/12/2025 | 425 | 425 | 416.25 | 416.25 |
| 05/13/2025 | 413 | 413 | 410 | 410 |
| 05/14/2025 | 404 | 404 | 400 | 400 |
| 05/15/2025 | 400 | 400 | 399 | 399 |
| 05/19/2025 | 399 | 399 | 392.5 | 393.25 |
| 05/20/2025 | 392 | 392.75 | 392 | 392 |
| 05/21/2025 | 381.5 | 387.75 | 381.5 | 387.75 |
| 05/22/2025 | 384.75 | 385.25 | 384.75 | 385.25 |
| 05/25/2025 | 387 | 390 | 387 | 390 |
| 05/26/2025 | 390 | 390 | 381 | 381 |
| 05/27/2025 | 377 | 377 | 366.5 | 366.5 |
| 05/28/2025 | 368.75 | 368.75 | 357.25 | 357.25 |
| 05/29/2025 | 370 | 370 | 359.75 | 359.75 |
| 06/01/2025 | 359.75 | 359.75 | 355 | 355 |
| 06/02/2025 | 355 | 363.5 | 355 | 363.5 |
| 06/03/2025 | 369.5 | 381 | 363.75 | 381 |
| 06/04/2025 | 381 | 381 | 365.25 | 371.75 |
| 06/09/2025 | 381 | 389.75 | 381 | 383.5 |
| 06/10/2025 | 383 | 383 | 380 | 380 |
| 06/11/2025 | 376.75 | 376.75 | 375.5 | 375.5 |
| 06/12/2025 | 351.5 | 361.75 | 351.5 | 361.75 |
| 06/15/2025 | 361.75 | 361.75 | 360 | 360 |
| 06/16/2025 | 357.25 | 380 | 357.25 | 373 |
| 06/17/2025 | 366 | 366 | 353.25 | 365 |
| 06/18/2025 | 354 | 363 | 354 | 355.75 |
| 06/19/2025 | 353 | 353 | 350.75 | 350.75 |
| 06/22/2025 | 348.25 | 348.25 | 339.5 | 339.5 |
| 06/23/2025 | 355 | 355 | 345 | 345 |
| 06/24/2025 | 355 | 355 | 353 | 353 |
| 06/25/2025 | 355.5 | 355.75 | 355.5 | 355.5 |
| 06/26/2025 | 355.5 | 375 | 350.25 | 375 |
| 06/29/2025 | 388.75 | 388.75 | 385.75 | 385.75 |
| 06/30/2025 | 397 | 397 | 377.75 | 377.75 |
| 07/01/2025 | 380.25 | 412 | 380.25 | 412 |
| 07/02/2025 | 434.5 | 434.5 | 422.25 | 422.25 |
| 07/03/2025 | 424 | 436.25 | 423 | 436.25 |
| 07/06/2025 | 431 | 436 | 431 | 434.5 |
| 07/07/2025 | 444.25 | 451.25 | 444.25 | 449.75 |
| 07/08/2025 | 414 | 449 | 414 | 444.25 |
| 07/09/2025 | 434.75 | 438.25 | 432 | 432.25 |
| 07/10/2025 | 430 | 430 | 416.5 | 416.5 |
| 07/13/2025 | 411.75 | 411.75 | 400 | 400 |
| 07/15/2025 | 409 | 409 | 398.5 | 398.5 |
| 07/16/2025 | 398.5 | 400 | 398.5 | 400 |
| 07/17/2025 | 407.5 | 407.5 | 402 | 404 |
| 07/20/2025 | 415 | 429.75 | 415 | 423 |
| 07/21/2025 | 440 | 440 | 430 | 430 |
| 07/22/2025 | 430 | 430 | 412.5 | 415 |
| 07/23/2025 | 420 | 420 | 413.5 | 413.5 |
| 07/24/2025 | 413.5 | 413.5 | 406.25 | 409.75 |
| 07/27/2025 | 418.5 | 418.5 | 406 | 408.25 |
| 07/28/2025 | 407.5 | 407.5 | 407.5 | 407.5 |
| 07/29/2025 | 409 | 415 | 409 | 415 |
| 07/30/2025 | 415 | 427.5 | 415 | 427.5 |
| 07/31/2025 | 447.25 | 447.25 | 440 | 440 |
| 08/03/2025 | 456 | 456 | 450 | 450 |
| 08/04/2025 | 457 | 457 | 450 | 450 |
| 08/05/2025 | 450 | 450 | 431.25 | 435.5 |
| 08/06/2025 | 445 | 450 | 439.75 | 450 |
| 08/07/2025 | 463 | 463 | 463 | 463 |
| 08/10/2025 | 507 | 509 | 505.5 | 509 |
| 08/11/2025 | 552 | 552 | 472.5 | 490 |
| 08/12/2025 | 480 | 500 | 480 | 494.75 |
| 08/13/2025 | 483 | 483 | 463.75 | 463.75 |
| 08/14/2025 | 463.5 | 463.5 | 444.25 | 458 |
| 08/17/2025 | 442.25 | 442.25 | 431.5 | 431.5 |
| 08/18/2025 | 431.5 | 434 | 431.5 | 433 |
| 08/19/2025 | 435 | 435 | 422 | 422 |
| 08/20/2025 | 419.25 | 430 | 419.25 | 425.5 |
| 08/21/2025 | 412.25 | 427.25 | 412.25 | 427.25 |
| 08/24/2025 | 415.25 | 425 | 415.25 | 423.25 |
| 08/25/2025 | 423.25 | 430 | 417 | 417 |
| 08/26/2025 | 417 | 417 | 410 | 417 |
| 08/27/2025 | 417 | 417 | 412 | 412.25 |
| 08/28/2025 | 412.25 | 412.25 | 409 | 409 |
| 08/31/2025 | 409 | 418 | 409 | 418 |
| 09/01/2025 | 432 | 432 | 414 | 416 |
| 09/02/2025 | 410 | 410 | 409 | 409 |
| 09/03/2025 | 400.25 | 415 | 400.25 | 415 |
| 09/04/2025 | 415 | 415 | 410 | 410 |
| 09/07/2025 | 400 | 407.5 | 399.25 | 399.25 |
| 09/08/2025 | 404.75 | 409 | 404.5 | 409 |
| 09/09/2025 | 421.75 | 421.75 | 404.75 | 404.75 |
| 09/10/2025 | 404 | 404 | 398.25 | 398.25 |
| 09/11/2025 | 397.75 | 397.75 | 393.5 | 393.5 |
| 09/14/2025 | 389.75 | 410 | 389.75 | 410 |
| 09/15/2025 | 399.75 | 399.75 | 385.5 | 393 |
| 09/16/2025 | 392 | 392 | 385.25 | 385.25 |
| 09/17/2025 | 385.75 | 387 | 385.75 | 387 |
| 09/18/2025 | 386.5 | 386.5 | 375.5 | 380 |
| 09/21/2025 | 371 | 372.75 | 369.75 | 369.75 |
| 09/22/2025 | 362 | 362 | 350 | 350 |
| 09/23/2025 | 350 | 362 | 350 | 362 |
| 09/24/2025 | 361.5 | 371.75 | 361.5 | 371.5 |
| 09/25/2025 | 357.25 | 381.5 | 357.25 | 372.75 |
| 09/28/2025 | 372.75 | 372.75 | 368.75 | 368.75 |
| 09/29/2025 | 361.25 | 361.25 | 351.25 | 351.25 |
| 09/30/2025 | 353 | 353 | 348.75 | 348.75 |
| 10/01/2025 | 342.5 | 348.75 | 341 | 348.75 |
| 10/02/2025 | 353.75 | 353.75 | 341 | 341 |
| 10/05/2025 | 341 | 351.75 | 341 | 341 |
| 10/06/2025 | 340 | 340 | 338.75 | 338.75 |
| 10/07/2025 | 338.75 | 338.75 | 330.5 | 330.5 |
| 10/08/2025 | 330 | 339.5 | 330 | 339.5 |
| 10/09/2025 | 339 | 339 | 331.75 | 336.75 |
| 10/12/2025 | 330 | 330 | 321.5 | 321.5 |
| 10/13/2025 | 326 | 326 | 313.25 | 313.25 |
| 10/14/2025 | 312.5 | 312.5 | 310 | 310 |
| 10/15/2025 | 310 | 310 | 305 | 306.25 |
| 10/16/2025 | 306.25 | 306.25 | 298 | 298 |
| 10/19/2025 | 298 | 298 | 298 | 298 |
| 10/20/2025 | 299.25 | 305 | 299.25 | 305 |
| 10/21/2025 | 319 | 324 | 319 | 324 |
| 10/22/2025 | 346.25 | 356.25 | 346.25 | 356.25 |
| 10/23/2025 | 370 | 376.25 | 370 | 376.25 |
| 10/26/2025 | 380 | 380 | 338.75 | 348.75 |
| 10/27/2025 | 358 | 358 | 358 | 358 |
| 10/29/2025 | 358 | 362.75 | 358 | 362 |
| 10/30/2025 | 345.5 | 362 | 345.5 | 360 |
| 11/02/2025 | 362.5 | 366 | 362 | 362 |
| 11/03/2025 | 362 | 362 | 362 | 362 |
| 11/04/2025 | 326 | 326 | 326 | 326 |
| 11/05/2025 | 300.25 | 326 | 300.25 | 326 |
| 11/06/2025 | 317.75 | 317.75 | 309 | 309.75 |
| 11/09/2025 | 302 | 340.5 | 302 | 330.5 |
| 11/10/2025 | 325 | 325 | 310.5 | 310.5 |
| 11/11/2025 | 308 | 308 | 300.5 | 305 |
| 11/12/2025 | 305 | 313.75 | 305 | 309 |
| 11/13/2025 | 302.25 | 302.25 | 300.5 | 301 |
| 11/16/2025 | 301 | 301 | 299 | 299 |
| 11/17/2025 | 297.75 | 297.75 | 289.5 | 289.5 |
| 11/18/2025 | 285 | 285 | 278.25 | 278.25 |
| 11/19/2025 | 277.25 | 284 | 277.25 | 277.5 |
| 11/20/2025 | 275.5 | 291.75 | 275.5 | 290.75 |
| 11/23/2025 | 290 | 290 | 280.5 | 280.5 |
| 11/24/2025 | 280.25 | 280.25 | 268 | 268 |
| 11/25/2025 | 262 | 265 | 262 | 264 |
| 11/26/2025 | 262 | 265 | 262 | 264.25 |
| 11/27/2025 | 261 | 261 | 257 | 257 |
| 11/30/2025 | 263.25 | 270 | 263.25 | 270 |
| 12/01/2025 | 275.75 | 293.25 | 275.75 | 285 |
| 12/02/2025 | 285 | 290 | 264.25 | 264.25 |
| 12/03/2025 | 269.75 | 269.75 | 266.75 | 266.75 |
| 12/04/2025 | 259.5 | 265.75 | 259.5 | 265.75 |
| 12/07/2025 | 270 | 270 | 265 | 265 |
| 12/08/2025 | 264 | 264 | 261 | 261 |
| 12/09/2025 | 265 | 265 | 259.25 | 260 |
| 12/10/2025 | 260 | 265 | 260 | 264 |
| 12/11/2025 | 264 | 264 | 258.25 | 264 |
| 12/14/2025 | 264 | 264 | 262.75 | 263 |
| 12/15/2025 | 289.25 | 289.25 | 284.25 | 289.25 |
| 12/16/2025 | 301 | 318 | 301 | 318 |
| 12/17/2025 | 321.25 | 321.25 | 306.75 | 306.75 |
| 12/18/2025 | 286.5 | 310 | 286.5 | 310 |
| 12/21/2025 | 309 | 309 | 280 | 280 |
| 12/22/2025 | 284 | 293 | 283.5 | 283.5 |
| 12/23/2025 | 281.75 | 283.5 | 271.75 | 271.75 |
| 12/24/2025 | 274.5 | 274.5 | 269.5 | 269.5 |
| 12/25/2025 | 279 | 279 | 274 | 275.5 |
| 12/28/2025 | 270.5 | 270.5 | 263.5 | 263.5 |
| 12/29/2025 | 275 | 275 | 264 | 266 |
| 12/30/2025 | 260 | 274 | 260 | 269 |