INTEK
İNNOSA TEKNOLOJİ A.Ş.
15:10:01
237 ₺
-10.000 (%-4.05)
Previous Close: 247·
Volatility: 3.400
Day Low₺236.6
Day High₺245
Market Data
Spot Rate
B:236.6
A:237
Week over week (WoW)
+4.41%
Month over month (MoM)
-3.27%
Year to date (YTD)
-11.90%
Year over year (YoY)
-35.07%
INTEK: İNNOSA TEKNOLOJİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2098
CLOSE 1.2043
Low
LOW 0.53
High
HIGH 3.49
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.58 | 0.58 | 0.57 | 0.57 |
| 01/02/2019 | 0.57 | 0.57 | 0.57 | 0.57 |
| 01/07/2019 | 0.6 | 0.6 | 0.6 | 0.6 |
| 01/09/2019 | 0.6 | 0.6 | 0.6 | 0.6 |
| 01/10/2019 | 0.59 | 0.59 | 0.57 | 0.57 |
| 01/13/2019 | 0.58 | 0.65 | 0.58 | 0.65 |
| 01/14/2019 | 0.53 | 0.6 | 0.53 | 0.6 |
| 01/15/2019 | 0.6 | 0.62 | 0.6 | 0.62 |
| 01/16/2019 | 0.65 | 0.65 | 0.62 | 0.64 |
| 01/17/2019 | 0.76 | 0.76 | 0.76 | 0.76 |
| 01/20/2019 | 0.77 | 0.91 | 0.77 | 0.91 |
| 01/21/2019 | 1.07 | 1.09 | 1.07 | 1.09 |
| 01/22/2019 | 1.13 | 1.28 | 1.13 | 1.27 |
| 01/23/2019 | 1.26 | 1.26 | 1.02 | 1.02 |
| 01/24/2019 | 0.82 | 1.2 | 0.82 | 1.2 |
| 01/27/2019 | 0.97 | 0.97 | 0.96 | 0.96 |
| 01/28/2019 | 0.96 | 0.96 | 0.92 | 0.92 |
| 01/29/2019 | 0.92 | 0.92 | 0.88 | 0.89 |
| 01/30/2019 | 0.89 | 0.89 | 0.88 | 0.89 |
| 01/31/2019 | 0.92 | 0.92 | 0.92 | 0.92 |
| 02/03/2019 | 0.94 | 0.96 | 0.94 | 0.95 |
| 02/04/2019 | 0.96 | 1.09 | 0.96 | 1.09 |
| 02/05/2019 | 1 | 1 | 1 | 1 |
| 02/06/2019 | 1 | 1.1 | 0.99 | 1.1 |
| 02/07/2019 | 1.19 | 1.19 | 1.07 | 1.1 |
| 02/10/2019 | 0.88 | 1.17 | 0.88 | 1.17 |
| 02/11/2019 | 1.05 | 1.09 | 1.05 | 1.09 |
| 02/12/2019 | 1.1 | 1.12 | 1.1 | 1.12 |
| 02/13/2019 | 1.12 | 1.12 | 0.9 | 1.1 |
| 02/14/2019 | 1.11 | 1.11 | 1.1 | 1.1 |
| 02/17/2019 | 1.21 | 1.21 | 1.12 | 1.15 |
| 02/18/2019 | 1.15 | 1.15 | 1.11 | 1.11 |
| 02/19/2019 | 1.11 | 1.11 | 1.09 | 1.09 |
| 02/20/2019 | 1.09 | 1.09 | 1.01 | 1.09 |
| 02/21/2019 | 1.09 | 1.09 | 1.07 | 1.07 |
| 02/24/2019 | 1.06 | 1.06 | 1.01 | 1.01 |
| 02/25/2019 | 1.02 | 1.04 | 1 | 1 |
| 02/26/2019 | 1 | 1 | 1 | 1 |
| 02/27/2019 | 1 | 1 | 1 | 1 |
| 02/28/2019 | 1 | 1.02 | 1 | 1.02 |
| 03/03/2019 | 1 | 1.04 | 1 | 1.04 |
| 03/04/2019 | 1.03 | 1.03 | 1 | 1.02 |
| 03/05/2019 | 1.04 | 1.04 | 1.03 | 1.03 |
| 03/06/2019 | 1.02 | 1.02 | 1.02 | 1.02 |
| 03/07/2019 | 1.07 | 1.07 | 1.07 | 1.07 |
| 03/10/2019 | 1.07 | 1.1 | 1.07 | 1.1 |
| 03/11/2019 | 1.15 | 1.15 | 1.14 | 1.14 |
| 03/12/2019 | 1.15 | 1.15 | 1.06 | 1.14 |
| 03/13/2019 | 1.35 | 1.35 | 1.2 | 1.2 |
| 03/14/2019 | 1.2 | 1.2 | 1.2 | 1.2 |
| 03/17/2019 | 1.19 | 1.19 | 1.08 | 1.19 |
| 03/18/2019 | 1.17 | 1.17 | 1.08 | 1.17 |
| 03/19/2019 | 1.14 | 1.14 | 1.14 | 1.14 |
| 03/20/2019 | 1.12 | 1.12 | 1.09 | 1.09 |
| 03/21/2019 | 1.08 | 1.08 | 1.06 | 1.07 |
| 03/24/2019 | 1.25 | 1.25 | 1.14 | 1.14 |
| 03/25/2019 | 1.14 | 1.14 | 1.14 | 1.14 |
| 03/26/2019 | 1.14 | 1.14 | 1.14 | 1.14 |
| 03/27/2019 | 1.14 | 1.14 | 0.96 | 1 |
| 03/28/2019 | 1 | 1.02 | 1 | 1.02 |
| 03/31/2019 | 1.22 | 1.22 | 0.89 | 1.13 |
| 04/01/2019 | 1.12 | 1.12 | 1.11 | 1.11 |
| 04/02/2019 | 1.1 | 1.1 | 1.08 | 1.08 |
| 04/03/2019 | 1.07 | 1.07 | 1.07 | 1.07 |
| 04/04/2019 | 1.06 | 1.08 | 1.05 | 1.08 |
| 04/07/2019 | 1.12 | 1.12 | 1.1 | 1.1 |
| 04/08/2019 | 1.12 | 1.12 | 1.08 | 1.08 |
| 04/09/2019 | 1.09 | 1.09 | 1.05 | 1.05 |
| 04/10/2019 | 1.09 | 1.09 | 1.09 | 1.09 |
| 04/11/2019 | 0.97 | 1.1 | 0.97 | 1.1 |
| 04/14/2019 | 1.06 | 1.06 | 1.06 | 1.06 |
| 04/15/2019 | 1.06 | 1.06 | 1.02 | 1.02 |
| 04/16/2019 | 1.05 | 1.05 | 1.05 | 1.05 |
| 04/18/2019 | 1.05 | 1.05 | 1.02 | 1.02 |
| 04/21/2019 | 1.02 | 1.02 | 1.02 | 1.02 |
| 04/23/2019 | 1 | 1.02 | 1 | 1.02 |
| 04/24/2019 | 1 | 1 | 1 | 1 |
| 04/25/2019 | 1 | 1 | 0.98 | 0.98 |
| 04/28/2019 | 0.98 | 1 | 0.98 | 1 |
| 04/29/2019 | 0.99 | 0.99 | 0.99 | 0.99 |
| 05/01/2019 | 0.98 | 0.98 | 0.97 | 0.97 |
| 05/02/2019 | 0.9 | 1.03 | 0.9 | 1.03 |
| 05/05/2019 | 0.95 | 0.95 | 0.95 | 0.95 |
| 05/06/2019 | 0.95 | 0.95 | 0.95 | 0.95 |
| 05/07/2019 | 0.95 | 0.95 | 0.95 | 0.95 |
| 05/08/2019 | 1 | 1 | 1 | 1 |
| 05/09/2019 | 0.9 | 0.9 | 0.9 | 0.9 |
| 05/12/2019 | 0.9 | 0.9 | 0.85 | 0.85 |
| 05/13/2019 | 0.85 | 0.85 | 0.85 | 0.85 |
| 05/14/2019 | 0.85 | 0.85 | 0.85 | 0.85 |
| 05/15/2019 | 0.85 | 0.85 | 0.85 | 0.85 |
| 05/16/2019 | 0.9 | 0.9 | 0.9 | 0.9 |
| 05/19/2019 | 0.9 | 0.9 | 0.85 | 0.85 |
| 05/20/2019 | 0.85 | 0.85 | 0.85 | 0.85 |
| 05/21/2019 | 0.9 | 0.9 | 0.85 | 0.85 |
| 05/22/2019 | 0.85 | 0.85 | 0.75 | 0.8 |
| 05/23/2019 | 0.9 | 0.9 | 0.89 | 0.89 |
| 05/26/2019 | 0.89 | 0.89 | 0.89 | 0.89 |
| 05/27/2019 | 0.89 | 0.89 | 0.89 | 0.89 |
| 05/28/2019 | 0.72 | 0.9 | 0.72 | 0.9 |
| 05/29/2019 | 0.88 | 0.88 | 0.84 | 0.85 |
| 05/30/2019 | 0.84 | 0.84 | 0.8 | 0.84 |
| 06/06/2019 | 0.85 | 0.85 | 0.85 | 0.85 |
| 06/09/2019 | 0.85 | 0.85 | 0.85 | 0.85 |
| 06/10/2019 | 0.88 | 0.88 | 0.87 | 0.87 |
| 06/11/2019 | 0.89 | 0.89 | 0.89 | 0.89 |
| 06/12/2019 | 0.86 | 0.86 | 0.86 | 0.86 |
| 06/16/2019 | 0.85 | 0.85 | 0.84 | 0.84 |
| 06/17/2019 | 0.83 | 0.85 | 0.83 | 0.85 |
| 06/18/2019 | 0.9 | 0.9 | 0.86 | 0.86 |
| 06/19/2019 | 0.89 | 1.03 | 0.89 | 1.03 |
| 06/20/2019 | 1.02 | 1.03 | 1.02 | 1.03 |
| 06/23/2019 | 1.12 | 1.14 | 1.12 | 1.14 |
| 06/24/2019 | 1.1 | 1.1 | 1.08 | 1.08 |
| 06/25/2019 | 1.08 | 1.08 | 1 | 1 |
| 06/26/2019 | 0.89 | 0.99 | 0.89 | 0.99 |
| 06/27/2019 | 0.97 | 0.97 | 0.96 | 0.96 |
| 06/30/2019 | 0.97 | 0.97 | 0.96 | 0.96 |
| 07/01/2019 | 0.99 | 0.99 | 0.99 | 0.99 |
| 07/02/2019 | 1 | 1 | 1 | 1 |
| 07/03/2019 | 1.01 | 1.08 | 1.01 | 1.07 |
| 07/04/2019 | 1.04 | 1.04 | 1.02 | 1.02 |
| 07/07/2019 | 1.02 | 1.02 | 1.02 | 1.02 |
| 07/08/2019 | 1.01 | 1.01 | 0.99 | 0.99 |
| 07/09/2019 | 1.02 | 1.02 | 1.02 | 1.02 |
| 07/10/2019 | 1.04 | 1.08 | 1.04 | 1.08 |
| 07/11/2019 | 1.08 | 1.08 | 1.05 | 1.05 |
| 07/15/2019 | 1.15 | 1.15 | 1.05 | 1.1 |
| 07/16/2019 | 1.05 | 1.05 | 1.05 | 1.05 |
| 07/17/2019 | 1 | 1.01 | 1 | 1.01 |
| 07/18/2019 | 1.06 | 1.06 | 1.05 | 1.05 |
| 07/21/2019 | 1.1 | 1.1 | 1.04 | 1.04 |
| 07/22/2019 | 1.1 | 1.14 | 1.1 | 1.14 |
| 07/23/2019 | 1.2 | 1.2 | 1.15 | 1.15 |
| 07/24/2019 | 1.15 | 1.15 | 1.13 | 1.13 |
| 07/25/2019 | 1.17 | 1.2 | 1.17 | 1.19 |
| 07/28/2019 | 1.19 | 1.19 | 1.18 | 1.18 |
| 07/29/2019 | 1.17 | 1.17 | 1.15 | 1.15 |
| 07/30/2019 | 1.18 | 1.18 | 1.16 | 1.16 |
| 07/31/2019 | 1.15 | 1.15 | 1.14 | 1.14 |
| 08/01/2019 | 1.18 | 1.18 | 1.15 | 1.15 |
| 08/04/2019 | 1.18 | 1.18 | 1.16 | 1.16 |
| 08/05/2019 | 1.17 | 1.17 | 1.13 | 1.13 |
| 08/06/2019 | 1.14 | 1.14 | 1.14 | 1.14 |
| 08/07/2019 | 1.13 | 1.13 | 1.13 | 1.13 |
| 08/08/2019 | 1.12 | 1.12 | 1.12 | 1.12 |
| 08/14/2019 | 1.13 | 1.18 | 1.13 | 1.18 |
| 08/15/2019 | 1.2 | 1.2 | 1.19 | 1.19 |
| 08/18/2019 | 1.17 | 1.17 | 1.17 | 1.17 |
| 08/19/2019 | 1.17 | 1.17 | 1.1 | 1.13 |
| 08/21/2019 | 1.09 | 1.13 | 1.09 | 1.13 |
| 08/22/2019 | 1.15 | 1.15 | 1.15 | 1.15 |
| 08/25/2019 | 1.31 | 1.31 | 1.2 | 1.2 |
| 08/26/2019 | 1.2 | 1.2 | 1.19 | 1.2 |
| 08/27/2019 | 1.25 | 1.25 | 1.2 | 1.21 |
| 08/28/2019 | 1.2 | 1.2 | 1.14 | 1.14 |
| 09/01/2019 | 1.13 | 1.13 | 1.11 | 1.11 |
| 09/02/2019 | 1.11 | 1.11 | 1 | 1 |
| 09/03/2019 | 1.07 | 1.07 | 1.02 | 1.03 |
| 09/04/2019 | 1.02 | 1.02 | 1.02 | 1.02 |
| 09/05/2019 | 1.08 | 1.08 | 1.08 | 1.08 |
| 09/08/2019 | 1.09 | 1.09 | 1.05 | 1.05 |
| 09/09/2019 | 1.05 | 1.05 | 1.05 | 1.05 |
| 09/10/2019 | 1.06 | 1.07 | 1.06 | 1.07 |
| 09/11/2019 | 1.06 | 1.08 | 1.06 | 1.08 |
| 09/12/2019 | 1.09 | 1.09 | 1.05 | 1.05 |
| 09/15/2019 | 1.03 | 1.03 | 1.03 | 1.03 |
| 09/16/2019 | 1.11 | 1.11 | 1.1 | 1.1 |
| 09/17/2019 | 1.07 | 1.1 | 1.07 | 1.1 |
| 09/18/2019 | 1.11 | 1.11 | 1.11 | 1.11 |
| 09/19/2019 | 1.3 | 1.3 | 1.25 | 1.25 |
| 09/22/2019 | 1.2 | 1.2 | 1.18 | 1.2 |
| 09/23/2019 | 1.24 | 1.29 | 1.24 | 1.28 |
| 09/24/2019 | 1.35 | 1.35 | 1.06 | 1.06 |
| 09/25/2019 | 1.17 | 1.17 | 1.12 | 1.12 |
| 09/26/2019 | 1.1 | 1.1 | 1.1 | 1.1 |
| 09/29/2019 | 1.09 | 1.1 | 1.09 | 1.1 |
| 09/30/2019 | 1.14 | 1.32 | 1.14 | 1.32 |
| 10/01/2019 | 1.31 | 1.31 | 1.31 | 1.31 |
| 10/02/2019 | 1.24 | 1.27 | 1.24 | 1.24 |
| 10/03/2019 | 1.25 | 1.25 | 1.23 | 1.24 |
| 10/06/2019 | 1.23 | 1.23 | 1.16 | 1.16 |
| 10/07/2019 | 1.14 | 1.14 | 1.13 | 1.14 |
| 10/08/2019 | 1.14 | 1.14 | 1.09 | 1.11 |
| 10/09/2019 | 1.18 | 1.18 | 1.06 | 1.1 |
| 10/10/2019 | 1.13 | 1.14 | 1.13 | 1.14 |
| 10/13/2019 | 1.13 | 1.13 | 1.09 | 1.09 |
| 10/14/2019 | 1.07 | 1.11 | 1.07 | 1.1 |
| 10/15/2019 | 1.08 | 1.08 | 1.05 | 1.05 |
| 10/16/2019 | 1.05 | 1.05 | 1.05 | 1.05 |
| 10/17/2019 | 1.1 | 1.1 | 1.08 | 1.08 |
| 10/20/2019 | 1.1 | 1.1 | 1.09 | 1.1 |
| 10/21/2019 | 1.11 | 1.15 | 1.11 | 1.15 |
| 10/22/2019 | 1.15 | 1.16 | 1.15 | 1.16 |
| 10/23/2019 | 1.17 | 1.17 | 1.08 | 1.08 |
| 10/24/2019 | 1.1 | 1.14 | 1.1 | 1.14 |
| 10/27/2019 | 1.15 | 1.15 | 1.15 | 1.15 |
| 10/29/2019 | 1.15 | 1.15 | 1.15 | 1.15 |
| 10/30/2019 | 1.17 | 1.25 | 1.17 | 1.25 |
| 10/31/2019 | 1.25 | 1.25 | 1.21 | 1.21 |
| 11/03/2019 | 1.19 | 1.19 | 1.17 | 1.17 |
| 11/04/2019 | 1.16 | 1.16 | 1.12 | 1.12 |
| 11/05/2019 | 1.14 | 1.15 | 1.14 | 1.15 |
| 11/06/2019 | 1.14 | 1.14 | 1.14 | 1.14 |
| 11/07/2019 | 1.18 | 1.22 | 1.18 | 1.2 |
| 11/10/2019 | 1.31 | 1.31 | 1.26 | 1.26 |
| 11/11/2019 | 1.28 | 1.28 | 1.18 | 1.18 |
| 11/12/2019 | 1.18 | 1.2 | 1.17 | 1.2 |
| 11/13/2019 | 1.19 | 1.19 | 1.16 | 1.16 |
| 11/14/2019 | 1.16 | 1.19 | 1.16 | 1.19 |
| 11/17/2019 | 1.2 | 1.3 | 1.2 | 1.3 |
| 11/18/2019 | 1.43 | 1.43 | 1.43 | 1.43 |
| 11/19/2019 | 1.57 | 1.57 | 1.57 | 1.57 |
| 11/20/2019 | 1.72 | 1.72 | 1.72 | 1.72 |
| 11/21/2019 | 1.68 | 1.68 | 1.56 | 1.6 |
| 11/24/2019 | 1.46 | 1.71 | 1.46 | 1.66 |
| 11/25/2019 | 1.65 | 1.81 | 1.65 | 1.75 |
| 11/26/2019 | 1.7 | 1.7 | 1.61 | 1.61 |
| 11/27/2019 | 1.61 | 1.61 | 1.46 | 1.47 |
| 11/28/2019 | 1.48 | 1.56 | 1.48 | 1.54 |
| 12/01/2019 | 1.54 | 1.69 | 1.54 | 1.69 |
| 12/02/2019 | 1.85 | 1.85 | 1.85 | 1.85 |
| 12/03/2019 | 2.03 | 2.03 | 2.03 | 2.03 |
| 12/04/2019 | 2.23 | 2.23 | 2.23 | 2.23 |
| 12/05/2019 | 2.45 | 2.45 | 2.45 | 2.45 |
| 12/08/2019 | 2.69 | 2.69 | 2.69 | 2.69 |
| 12/09/2019 | 2.95 | 2.95 | 2.95 | 2.95 |
| 12/10/2019 | 3.02 | 3.02 | 2.66 | 2.66 |
| 12/11/2019 | 2.9 | 2.92 | 2.9 | 2.92 |
| 12/12/2019 | 3.21 | 3.21 | 2.63 | 2.63 |
| 12/15/2019 | 2.78 | 2.89 | 2.41 | 2.87 |
| 12/16/2019 | 3.11 | 3.11 | 2.7 | 3.1 |
| 12/17/2019 | 3.4 | 3.4 | 2.79 | 3.33 |
| 12/18/2019 | 3.49 | 3.49 | 3.21 | 3.35 |
| 12/19/2019 | 3.1 | 3.2 | 3.02 | 3.02 |
| 12/22/2019 | 2.72 | 2.72 | 2.72 | 2.72 |
| 12/23/2019 | 2.51 | 2.51 | 2.45 | 2.45 |
| 12/24/2019 | 2.25 | 2.53 | 2.25 | 2.53 |
| 12/25/2019 | 2.52 | 2.52 | 2.44 | 2.44 |
| 12/26/2019 | 2.27 | 2.57 | 2.27 | 2.46 |
| 12/29/2019 | 2.35 | 2.35 | 2.22 | 2.22 |
| 12/30/2019 | 2.22 | 2.22 | 2.03 | 2.22 |