INTEK: İNNOSA TEKNOLOJİ A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9138

CLOSE 0.9094

Low

LOW 0.59

High

HIGH 1.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	1.14	1.14	1.14	1.14
01/02/2018	1.2	1.2	1.19	1.19
01/03/2018	1.16	1.19	1.16	1.18
01/04/2018	1.19	1.19	1.19	1.19
01/07/2018	1.18	1.18	1.18	1.18
01/08/2018	1.18	1.18	1.18	1.18
01/09/2018	1.16	1.16	1.15	1.16
01/10/2018	1.15	1.15	1.15	1.15
01/11/2018	1.14	1.14	1.11	1.11
01/14/2018	1.12	1.12	1.11	1.11
01/15/2018	1.1	1.1	1.08	1.1
01/16/2018	1.2	1.2	1.19	1.19
01/17/2018	1.15	1.15	1.13	1.13
01/18/2018	1.16	1.16	1.16	1.16
01/21/2018	1.15	1.16	1.15	1.16
01/22/2018	1.21	1.21	1.17	1.17
01/23/2018	1.17	1.17	1.17	1.17
01/24/2018	1.2	1.2	1.18	1.18
01/25/2018	1.16	1.16	1.14	1.14
01/28/2018	1.16	1.16	1.13	1.13
01/29/2018	1.24	1.24	1.24	1.24
01/30/2018	1.23	1.23	1.23	1.23
01/31/2018	1.14	1.14	1.14	1.14
02/01/2018	1.16	1.16	1.14	1.14
02/04/2018	1.13	1.13	1.08	1.08
02/05/2018	1.1	1.1	1.09	1.09
02/06/2018	1.13	1.13	1.12	1.12
02/07/2018	1.11	1.11	1.11	1.11
02/08/2018	1.08	1.33	1.08	1.33
02/11/2018	1.2	1.2	1.19	1.19
02/12/2018	1.15	1.15	1.14	1.14
02/13/2018	1.14	1.14	1.13	1.13
02/14/2018	1.13	1.13	1.1	1.1
02/15/2018	1.01	1.11	1.01	1.11
02/18/2018	1.1	1.1	1.1	1.1
02/19/2018	1.08	1.08	1.05	1.05
02/20/2018	1.03	1.04	1.02	1.02
02/21/2018	1.04	1.05	1.04	1.05
02/22/2018	1.05	1.05	1.05	1.05
02/25/2018	1.02	1.02	1	1.01
02/26/2018	1.01	1.01	1	1
02/27/2018	1	1	1	1
02/28/2018	1.05	1.05	1.05	1.05
03/04/2018	1.06	1.06	1.06	1.06
03/05/2018	1.06	1.06	1.06	1.06
03/06/2018	1.06	1.06	1.06	1.06
03/07/2018	1.06	1.06	1	1
03/08/2018	1.05	1.06	1.05	1.06
03/11/2018	1.03	1.03	1.03	1.03
03/12/2018	1.06	1.06	1.06	1.06
03/13/2018	1.06	1.06	1.06	1.06
03/14/2018	1.06	1.06	1.04	1.04
03/15/2018	1.04	1.04	1.04	1.04
03/18/2018	1.01	1.01	1.01	1.01
03/19/2018	1	1	1	1
03/20/2018	1.05	1.05	1.05	1.05
03/21/2018	1.05	1.05	1.05	1.05
03/22/2018	1.05	1.05	1.05	1.05
03/26/2018	1.05	1.05	1.04	1.04
03/28/2018	1.03	1.03	1.03	1.03
03/29/2018	1	1.03	1	1.03
04/04/2018	1.06	1.06	1.06	1.06
04/05/2018	1.03	1.03	1.03	1.03
04/09/2018	1.03	1.03	1.03	1.03
04/11/2018	1.03	1.03	1.03	1.03
04/12/2018	1.03	1.03	1.02	1.02
04/16/2018	1.02	1.02	1.02	1.02
04/17/2018	1	1	1	1
04/18/2018	1	1	1	1
04/19/2018	1.01	1.01	1.01	1.01
04/29/2018	1.01	1.01	0.95	0.95
05/01/2018	0.95	0.95	0.95	0.95
05/02/2018	0.99	0.99	0.99	0.99
05/06/2018	0.99	0.99	0.99	0.99
05/08/2018	0.94	0.94	0.94	0.94
05/09/2018	0.94	0.94	0.94	0.94
05/10/2018	0.94	0.94	0.92	0.92
05/13/2018	0.92	0.92	0.92	0.92
05/14/2018	0.91	0.91	0.91	0.91
05/15/2018	0.89	0.89	0.88	0.88
05/16/2018	0.85	0.85	0.85	0.85
05/17/2018	0.86	0.86	0.86	0.86
05/21/2018	0.7	0.7	0.7	0.7
05/22/2018	0.8	0.8	0.8	0.8
05/23/2018	0.96	0.96	0.96	0.96
05/24/2018	1	1.02	1	1.02
05/27/2018	1.16	1.16	1.03	1.03
05/28/2018	0.9	1.15	0.89	1.09
05/29/2018	1	1	0.95	0.96
05/30/2018	0.99	0.99	0.96	0.96
05/31/2018	1.05	1.05	1.04	1.04
06/03/2018	1.09	1.09	0.9	0.92
06/04/2018	0.95	0.95	0.95	0.95
06/05/2018	1	1	0.99	0.99
06/06/2018	0.97	0.97	0.96	0.96
06/07/2018	0.95	0.95	0.95	0.95
06/10/2018	0.9	0.9	0.9	0.9
06/11/2018	0.96	0.96	0.91	0.91
06/12/2018	0.95	0.95	0.9	0.94
06/17/2018	0.94	0.94	0.9	0.9
06/18/2018	0.9	0.9	0.9	0.9
06/19/2018	0.91	0.91	0.91	0.91
06/20/2018	0.9	0.9	0.9	0.9
06/21/2018	0.94	0.94	0.9	0.9
06/24/2018	0.9	0.9	0.9	0.9
06/25/2018	0.93	0.93	0.93	0.93
06/26/2018	0.9	0.9	0.9	0.9
06/27/2018	0.9	0.9	0.9	0.9
06/28/2018	0.94	0.94	0.94	0.94
07/03/2018	0.92	0.92	0.92	0.92
07/04/2018	0.92	0.92	0.92	0.92
07/05/2018	0.93	0.93	0.93	0.93
07/08/2018	0.93	0.93	0.93	0.93
07/09/2018	0.9	0.9	0.9	0.9
07/10/2018	0.89	0.89	0.89	0.89
07/11/2018	0.89	0.89	0.85	0.85
07/12/2018	0.86	0.86	0.85	0.85
07/15/2018	0.84	0.84	0.83	0.83
07/16/2018	0.87	0.87	0.87	0.87
07/17/2018	0.87	0.87	0.87	0.87
07/18/2018	0.9	0.9	0.9	0.9
07/19/2018	0.9	0.9	0.9	0.9
07/22/2018	0.93	0.93	0.77	0.9
07/23/2018	0.85	0.9	0.85	0.9
07/24/2018	0.93	0.93	0.73	0.88
07/25/2018	0.88	0.88	0.88	0.88
07/26/2018	0.8	0.87	0.8	0.87
07/29/2018	0.88	0.88	0.85	0.85
07/30/2018	0.8	0.82	0.8	0.82
07/31/2018	0.87	0.87	0.84	0.84
08/01/2018	0.84	0.85	0.84	0.85
08/02/2018	0.84	0.84	0.84	0.84
08/05/2018	0.84	0.84	0.81	0.81
08/06/2018	0.86	0.9	0.86	0.9
08/07/2018	0.82	0.89	0.82	0.82
08/08/2018	0.9	0.9	0.84	0.9
08/09/2018	0.89	0.89	0.82	0.89
08/12/2018	1.06	1.06	0.97	0.97
08/13/2018	0.97	0.97	0.97	0.97
08/14/2018	1.16	1.16	0.95	0.95
08/15/2018	1.14	1.14	1.04	1.04
08/16/2018	1.01	1.01	0.97	0.97
08/26/2018	0.91	0.91	0.91	0.91
08/27/2018	0.9	0.9	0.87	0.87
08/28/2018	0.87	0.96	0.87	0.9
08/30/2018	0.9	0.9	0.89	0.89
09/02/2018	0.86	0.89	0.86	0.89
09/03/2018	0.89	1.06	0.89	1.06
09/04/2018	0.96	0.99	0.92	0.92
09/05/2018	0.97	0.97	0.97	0.97
09/06/2018	0.92	0.95	0.92	0.95
09/09/2018	0.92	0.92	0.92	0.92
09/10/2018	0.92	0.92	0.91	0.91
09/11/2018	0.9	0.9	0.89	0.9
09/12/2018	0.9	0.9	0.88	0.88
09/13/2018	0.87	0.87	0.87	0.87
09/16/2018	0.84	0.85	0.84	0.85
09/17/2018	0.86	0.86	0.86	0.86
09/18/2018	0.86	0.86	0.86	0.86
09/19/2018	0.8	0.88	0.8	0.88
09/20/2018	0.87	0.87	0.87	0.87
09/26/2018	0.81	0.81	0.81	0.81
09/27/2018	0.81	0.81	0.81	0.81
09/30/2018	0.8	0.8	0.76	0.76
10/01/2018	0.76	0.79	0.76	0.79
10/02/2018	0.79	0.8	0.79	0.8
10/03/2018	0.76	0.76	0.76	0.76
10/04/2018	0.76	0.76	0.76	0.76
10/07/2018	0.75	0.75	0.75	0.75
10/08/2018	0.74	0.74	0.73	0.73
10/09/2018	0.73	0.73	0.73	0.73
10/10/2018	0.73	0.73	0.73	0.73
10/11/2018	0.8	0.8	0.79	0.79
10/14/2018	0.78	0.78	0.78	0.78
10/15/2018	0.78	0.78	0.78	0.78
10/16/2018	0.78	0.78	0.78	0.78
10/18/2018	0.77	0.77	0.72	0.73
10/21/2018	0.77	0.77	0.75	0.75
10/22/2018	0.7	0.7	0.7	0.7
10/23/2018	0.7	0.72	0.68	0.72
10/25/2018	0.68	0.68	0.68	0.68
10/29/2018	0.72	0.72	0.72	0.72
10/30/2018	0.72	0.72	0.72	0.72
10/31/2018	0.72	0.72	0.72	0.72
11/01/2018	0.72	0.72	0.72	0.72
11/04/2018	0.74	0.74	0.74	0.74
11/06/2018	0.7	0.7	0.7	0.7
11/07/2018	0.7	0.7	0.69	0.69
11/08/2018	0.69	0.69	0.69	0.69
11/11/2018	0.72	0.72	0.71	0.71
11/12/2018	0.74	0.74	0.74	0.74
11/14/2018	0.73	0.73	0.73	0.73
11/15/2018	0.73	0.73	0.73	0.73
11/18/2018	0.69	0.69	0.69	0.69
11/19/2018	0.69	0.69	0.68	0.68
11/20/2018	0.68	0.68	0.68	0.68
11/21/2018	0.67	0.67	0.67	0.67
11/22/2018	0.65	0.65	0.65	0.65
11/25/2018	0.7	0.7	0.66	0.66
11/26/2018	0.64	0.64	0.63	0.63
11/27/2018	0.63	0.63	0.6	0.6
11/28/2018	0.65	0.65	0.65	0.65
11/29/2018	0.65	0.65	0.65	0.65
12/02/2018	0.64	0.64	0.64	0.64
12/03/2018	0.68	0.68	0.68	0.68
12/04/2018	0.69	0.69	0.69	0.69
12/05/2018	0.69	0.69	0.69	0.69
12/06/2018	0.65	0.65	0.65	0.65
12/10/2018	0.65	0.65	0.65	0.65
12/11/2018	0.69	0.69	0.66	0.66
12/12/2018	0.66	0.66	0.66	0.66
12/13/2018	0.63	0.63	0.63	0.63
12/16/2018	0.6	0.6	0.6	0.6
12/17/2018	0.64	0.64	0.6	0.6
12/18/2018	0.6	0.6	0.6	0.6
12/19/2018	0.6	0.6	0.6	0.6
12/20/2018	0.59	0.59	0.59	0.59
12/24/2018	0.59	0.59	0.59	0.59
12/25/2018	0.59	0.59	0.59	0.59
12/26/2018	0.59	0.59	0.59	0.59
12/27/2018	0.59	0.6	0.59	0.6

Menu

Create your free account now!

INTEK: İNNOSA TEKNOLOJİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

INTEK: İNNOSA TEKNOLOJİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High