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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.3069
CLOSE 13.4657
Low
LOW 1.37
High
HIGH 58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 2.32 | 2.32 | 2.29 | 2.29 |
| 01/02/2020 | 2.29 | 2.29 | 2.07 | 2.07 |
| 01/05/2020 | 2.07 | 2.07 | 2.01 | 2.01 |
| 01/06/2020 | 2.02 | 2.08 | 2.02 | 2.08 |
| 01/07/2020 | 2.05 | 2.28 | 2.05 | 2.28 |
| 01/08/2020 | 2.27 | 2.27 | 2.2 | 2.2 |
| 01/09/2020 | 2.1 | 2.24 | 2.1 | 2.23 |
| 01/12/2020 | 2.18 | 2.18 | 2.14 | 2.14 |
| 01/13/2020 | 2.1 | 2.1 | 2.05 | 2.05 |
| 01/14/2020 | 2.18 | 2.18 | 2.13 | 2.13 |
| 01/15/2020 | 2.11 | 2.13 | 2.05 | 2.13 |
| 01/16/2020 | 2.14 | 2.14 | 2.09 | 2.09 |
| 01/19/2020 | 2.19 | 2.19 | 2.19 | 2.19 |
| 01/20/2020 | 2.19 | 2.19 | 2.13 | 2.13 |
| 01/21/2020 | 2.15 | 2.15 | 2.1 | 2.1 |
| 01/22/2020 | 2.08 | 2.08 | 2.06 | 2.07 |
| 01/23/2020 | 2.12 | 2.12 | 1.89 | 2.05 |
| 01/26/2020 | 2.06 | 2.09 | 2.06 | 2.09 |
| 01/27/2020 | 2.09 | 2.17 | 2.09 | 2.17 |
| 01/28/2020 | 2.38 | 2.38 | 2.37 | 2.37 |
| 01/29/2020 | 2.37 | 2.37 | 2.33 | 2.33 |
| 01/30/2020 | 2.26 | 2.26 | 2.17 | 2.22 |
| 02/02/2020 | 2.15 | 2.26 | 2.15 | 2.26 |
| 02/03/2020 | 2.15 | 2.26 | 2.15 | 2.2 |
| 02/04/2020 | 2.15 | 2.15 | 2.12 | 2.13 |
| 02/05/2020 | 2.34 | 2.34 | 2.26 | 2.26 |
| 02/06/2020 | 2.28 | 2.28 | 2.26 | 2.26 |
| 02/09/2020 | 2.06 | 2.3 | 2.06 | 2.09 |
| 02/10/2020 | 2.16 | 2.16 | 2.11 | 2.15 |
| 02/11/2020 | 2.15 | 2.15 | 2.09 | 2.09 |
| 02/12/2020 | 2.12 | 2.12 | 2.06 | 2.07 |
| 02/13/2020 | 2.07 | 2.12 | 2.07 | 2.09 |
| 02/16/2020 | 2.13 | 2.13 | 2.07 | 2.09 |
| 02/17/2020 | 2.1 | 2.1 | 2.1 | 2.1 |
| 02/18/2020 | 2.08 | 2.08 | 2 | 2 |
| 02/19/2020 | 2.2 | 2.2 | 2.06 | 2.16 |
| 02/20/2020 | 2.16 | 2.16 | 2.1 | 2.1 |
| 02/23/2020 | 2.06 | 2.06 | 2.01 | 2.06 |
| 02/24/2020 | 2.06 | 2.08 | 2.02 | 2.08 |
| 02/25/2020 | 2.06 | 2.06 | 2.06 | 2.06 |
| 02/26/2020 | 2.12 | 2.12 | 2.08 | 2.08 |
| 02/27/2020 | 1.88 | 2.07 | 1.88 | 2.07 |
| 03/01/2020 | 2.1 | 2.1 | 2.1 | 2.1 |
| 03/02/2020 | 2 | 2.14 | 2 | 2.14 |
| 03/03/2020 | 2.14 | 2.14 | 1.93 | 1.93 |
| 03/04/2020 | 2.03 | 2.03 | 1.98 | 1.98 |
| 03/05/2020 | 2.01 | 2.09 | 2.01 | 2.09 |
| 03/08/2020 | 2.09 | 2.09 | 1.95 | 1.98 |
| 03/09/2020 | 1.95 | 1.97 | 1.95 | 1.95 |
| 03/10/2020 | 1.9 | 1.9 | 1.8 | 1.85 |
| 03/11/2020 | 1.86 | 2.03 | 1.86 | 2.03 |
| 03/12/2020 | 2.23 | 2.23 | 2.22 | 2.22 |
| 03/15/2020 | 2 | 2 | 2 | 2 |
| 03/16/2020 | 1.8 | 1.8 | 1.8 | 1.8 |
| 03/17/2020 | 1.62 | 1.62 | 1.62 | 1.62 |
| 03/18/2020 | 1.46 | 1.46 | 1.46 | 1.46 |
| 03/19/2020 | 1.37 | 1.6 | 1.37 | 1.6 |
| 03/22/2020 | 1.76 | 1.76 | 1.76 | 1.76 |
| 03/23/2020 | 1.93 | 1.93 | 1.93 | 1.93 |
| 03/24/2020 | 2.12 | 2.12 | 2.12 | 2.12 |
| 03/25/2020 | 2.33 | 2.33 | 2.33 | 2.33 |
| 03/26/2020 | 2.56 | 2.56 | 2.56 | 2.56 |
| 03/29/2020 | 2.56 | 2.56 | 2.31 | 2.31 |
| 03/30/2020 | 2.13 | 2.31 | 2.13 | 2.31 |
| 03/31/2020 | 2.31 | 2.31 | 2.2 | 2.27 |
| 04/01/2020 | 2.3 | 2.49 | 2.29 | 2.49 |
| 04/02/2020 | 2.7 | 2.73 | 2.7 | 2.73 |
| 04/05/2020 | 2.94 | 2.97 | 2.94 | 2.97 |
| 04/06/2020 | 2.68 | 2.68 | 2.68 | 2.68 |
| 04/07/2020 | 2.42 | 2.42 | 2.42 | 2.42 |
| 04/08/2020 | 2.43 | 2.65 | 2.43 | 2.65 |
| 04/09/2020 | 2.66 | 2.66 | 2.4 | 2.65 |
| 04/12/2020 | 2.58 | 2.6 | 2.55 | 2.6 |
| 04/13/2020 | 2.7 | 2.86 | 2.7 | 2.86 |
| 04/14/2020 | 2.87 | 2.87 | 2.79 | 2.79 |
| 04/15/2020 | 2.96 | 2.96 | 2.53 | 2.86 |
| 04/16/2020 | 2.98 | 2.98 | 2.85 | 2.85 |
| 04/19/2020 | 2.61 | 2.61 | 2.57 | 2.61 |
| 04/20/2020 | 2.61 | 2.61 | 2.49 | 2.55 |
| 04/21/2020 | 2.6 | 2.65 | 2.59 | 2.65 |
| 04/23/2020 | 2.76 | 2.76 | 2.55 | 2.55 |
| 04/26/2020 | 2.56 | 2.8 | 2.56 | 2.8 |
| 04/27/2020 | 3.08 | 3.08 | 3.08 | 3.08 |
| 04/28/2020 | 3.38 | 3.38 | 3.19 | 3.19 |
| 04/29/2020 | 3.19 | 3.19 | 2.93 | 3.13 |
| 05/03/2020 | 3.14 | 3.14 | 2.82 | 2.9 |
| 05/04/2020 | 3 | 3.19 | 3 | 3.19 |
| 05/05/2020 | 3.5 | 3.5 | 3.5 | 3.5 |
| 05/06/2020 | 3.85 | 3.85 | 3.85 | 3.85 |
| 05/07/2020 | 4.23 | 4.23 | 4 | 4.01 |
| 05/10/2020 | 4.41 | 4.41 | 4.41 | 4.41 |
| 05/11/2020 | 4.85 | 4.85 | 4.85 | 4.85 |
| 05/12/2020 | 5.33 | 5.33 | 5.33 | 5.33 |
| 05/13/2020 | 5.86 | 5.86 | 5.86 | 5.86 |
| 05/14/2020 | 6.43 | 6.43 | 5.28 | 5.28 |
| 05/17/2020 | 4.76 | 4.76 | 4.76 | 4.76 |
| 05/19/2020 | 4.29 | 5.23 | 4.29 | 5.23 |
| 05/20/2020 | 4.71 | 4.71 | 4.71 | 4.71 |
| 05/21/2020 | 4.39 | 4.5 | 4.39 | 4.48 |
| 05/26/2020 | 4.73 | 4.73 | 4.34 | 4.4 |
| 05/27/2020 | 4.36 | 4.36 | 3.96 | 3.96 |
| 05/28/2020 | 3.65 | 3.75 | 3.65 | 3.75 |
| 05/31/2020 | 4.03 | 4.12 | 4.03 | 4.12 |
| 06/01/2020 | 4.19 | 4.19 | 4.13 | 4.15 |
| 06/02/2020 | 4.15 | 4.15 | 4.05 | 4.05 |
| 06/03/2020 | 4 | 4.05 | 4 | 4.05 |
| 06/04/2020 | 4.03 | 4.16 | 3.9 | 4.15 |
| 06/07/2020 | 4.27 | 4.27 | 4.2 | 4.2 |
| 06/08/2020 | 4.15 | 4.15 | 4.12 | 4.12 |
| 06/09/2020 | 3.96 | 4.01 | 3.96 | 4.01 |
| 06/10/2020 | 4.04 | 4.04 | 3.96 | 3.96 |
| 06/11/2020 | 3.82 | 3.92 | 3.82 | 3.92 |
| 06/14/2020 | 3.92 | 4.02 | 3.92 | 4.02 |
| 06/15/2020 | 4.37 | 4.42 | 4.37 | 4.42 |
| 06/16/2020 | 4.86 | 4.86 | 4.86 | 4.86 |
| 06/17/2020 | 5.34 | 5.34 | 5.34 | 5.34 |
| 06/18/2020 | 5.87 | 5.87 | 4.81 | 4.81 |
| 06/21/2020 | 4.75 | 5.29 | 4.33 | 5.29 |
| 06/22/2020 | 5.74 | 5.74 | 5.7 | 5.73 |
| 06/23/2020 | 6.1 | 6.1 | 5.99 | 5.99 |
| 06/24/2020 | 5.98 | 5.98 | 5.47 | 5.64 |
| 06/25/2020 | 5.9 | 5.9 | 5.5 | 5.66 |
| 06/28/2020 | 5.51 | 5.51 | 5.4 | 5.41 |
| 06/29/2020 | 5.41 | 5.41 | 5.3 | 5.4 |
| 06/30/2020 | 5.4 | 5.4 | 5.02 | 5.02 |
| 07/01/2020 | 5.02 | 5.3 | 5.02 | 5.3 |
| 07/02/2020 | 5.29 | 5.29 | 5.12 | 5.12 |
| 07/05/2020 | 5 | 5.1 | 5 | 5.1 |
| 07/06/2020 | 5.1 | 5.1 | 4.85 | 4.86 |
| 07/07/2020 | 4.86 | 4.86 | 4.8 | 4.8 |
| 07/08/2020 | 4.8 | 5.1 | 4.8 | 5.06 |
| 07/09/2020 | 4.98 | 4.98 | 4.56 | 4.98 |
| 07/12/2020 | 4.7 | 4.87 | 4.7 | 4.87 |
| 07/13/2020 | 4.87 | 4.87 | 4.6 | 4.73 |
| 07/15/2020 | 4.7 | 4.98 | 4.7 | 4.98 |
| 07/16/2020 | 4.79 | 5.03 | 4.79 | 4.98 |
| 07/19/2020 | 5.03 | 5.03 | 4.7 | 5.02 |
| 07/20/2020 | 5.01 | 5.01 | 4.94 | 4.94 |
| 07/21/2020 | 5.02 | 5.02 | 4.92 | 4.92 |
| 07/22/2020 | 4.99 | 4.99 | 4.79 | 4.79 |
| 07/23/2020 | 4.79 | 4.79 | 4.6 | 4.6 |
| 07/26/2020 | 4.33 | 4.7 | 4.33 | 4.65 |
| 07/27/2020 | 4.64 | 4.64 | 4.47 | 4.48 |
| 07/28/2020 | 4.04 | 4.12 | 4.04 | 4.12 |
| 07/29/2020 | 4.22 | 4.36 | 4.22 | 4.36 |
| 08/03/2020 | 4.55 | 4.55 | 4.4 | 4.4 |
| 08/04/2020 | 4.22 | 4.23 | 4.21 | 4.23 |
| 08/05/2020 | 4.45 | 4.45 | 4.34 | 4.34 |
| 08/06/2020 | 4.33 | 4.33 | 3.91 | 4.19 |
| 08/09/2020 | 4.55 | 4.55 | 4.45 | 4.45 |
| 08/10/2020 | 4.49 | 4.5 | 4.45 | 4.45 |
| 08/11/2020 | 4.87 | 4.87 | 4.12 | 4.86 |
| 08/12/2020 | 4.78 | 4.78 | 4.38 | 4.65 |
| 08/13/2020 | 4.19 | 4.5 | 4.19 | 4.5 |
| 08/16/2020 | 4.5 | 4.5 | 4.2 | 4.32 |
| 08/17/2020 | 4.55 | 4.55 | 4.33 | 4.35 |
| 08/18/2020 | 4.35 | 4.35 | 4.19 | 4.19 |
| 08/19/2020 | 4.2 | 4.32 | 4.2 | 4.31 |
| 08/20/2020 | 4.33 | 4.33 | 4.2 | 4.2 |
| 08/23/2020 | 4 | 4.17 | 4 | 4.07 |
| 08/24/2020 | 4.08 | 4.08 | 4.07 | 4.07 |
| 08/25/2020 | 4 | 4.44 | 4 | 4.35 |
| 08/26/2020 | 4.39 | 4.39 | 4.23 | 4.23 |
| 08/27/2020 | 4.2 | 4.22 | 4.1 | 4.1 |
| 08/30/2020 | 4.4 | 4.4 | 4.15 | 4.15 |
| 08/31/2020 | 4.15 | 4.15 | 4.13 | 4.13 |
| 09/01/2020 | 4.13 | 4.33 | 4.13 | 4.33 |
| 09/02/2020 | 4.36 | 4.36 | 4.3 | 4.3 |
| 09/03/2020 | 4.44 | 4.7 | 4.44 | 4.7 |
| 09/06/2020 | 5.17 | 5.17 | 5.17 | 5.17 |
| 09/07/2020 | 5.68 | 5.68 | 5.68 | 5.68 |
| 09/08/2020 | 6.24 | 6.24 | 6.24 | 6.24 |
| 09/09/2020 | 6.86 | 6.86 | 6.86 | 6.86 |
| 09/10/2020 | 7.54 | 7.54 | 7.54 | 7.54 |
| 09/13/2020 | 8.29 | 8.29 | 8.29 | 8.29 |
| 09/14/2020 | 9.11 | 9.11 | 9.11 | 9.11 |
| 09/15/2020 | 10.02 | 10.02 | 10.02 | 10.02 |
| 09/16/2020 | 11.02 | 11.02 | 11.02 | 11.02 |
| 09/17/2020 | 12.12 | 12.12 | 12.12 | 12.12 |
| 09/20/2020 | 13.33 | 13.33 | 13.33 | 13.33 |
| 09/21/2020 | 14.66 | 14.66 | 14.66 | 14.66 |
| 09/22/2020 | 16.12 | 16.12 | 16.12 | 16.12 |
| 09/23/2020 | 17.73 | 17.73 | 17.73 | 17.73 |
| 09/24/2020 | 19.5 | 19.5 | 19.5 | 19.5 |
| 09/27/2020 | 21.44 | 21.44 | 21.44 | 21.44 |
| 09/28/2020 | 23.58 | 23.58 | 23.58 | 23.58 |
| 09/29/2020 | 25.92 | 25.92 | 25.92 | 25.92 |
| 09/30/2020 | 28.5 | 28.5 | 28.5 | 28.5 |
| 10/01/2020 | 31.34 | 31.34 | 31.34 | 31.34 |
| 10/04/2020 | 34.46 | 34.46 | 34.46 | 34.46 |
| 10/05/2020 | 37.9 | 37.9 | 37.9 | 37.9 |
| 10/06/2020 | 41.68 | 41.68 | 41.68 | 41.68 |
| 10/07/2020 | 45.84 | 45.84 | 45.84 | 45.84 |
| 10/08/2020 | 41.26 | 41.26 | 41.26 | 41.26 |
| 10/11/2020 | 37.14 | 45.38 | 37.14 | 45.38 |
| 10/12/2020 | 49.9 | 49.9 | 49.9 | 49.9 |
| 10/13/2020 | 50.7 | 50.7 | 44.92 | 44.92 |
| 10/14/2020 | 40.44 | 40.44 | 40.44 | 40.44 |
| 10/15/2020 | 36.4 | 36.4 | 36.4 | 36.4 |
| 10/18/2020 | 37.2 | 40.04 | 37.2 | 40.02 |
| 10/19/2020 | 43.98 | 44.02 | 43.98 | 44.02 |
| 10/20/2020 | 44.1 | 48.42 | 44.1 | 48.42 |
| 10/21/2020 | 50.5 | 53.25 | 50.5 | 53.25 |
| 10/22/2020 | 53.8 | 58 | 53.8 | 56.3 |
| 10/25/2020 | 50.7 | 50.7 | 50.7 | 50.7 |
| 10/26/2020 | 45.64 | 45.64 | 45.64 | 45.64 |
| 10/27/2020 | 41.08 | 41.08 | 41.08 | 41.08 |
| 10/29/2020 | 36.98 | 36.98 | 36.98 | 36.98 |
| 11/01/2020 | 33.3 | 40.6 | 33.3 | 40.6 |
| 11/02/2020 | 36.54 | 36.54 | 36.54 | 36.54 |
| 11/03/2020 | 32.9 | 32.9 | 32.9 | 32.9 |
| 11/04/2020 | 29.62 | 30.5 | 29.62 | 29.62 |
| 11/05/2020 | 26.66 | 26.66 | 26.66 | 26.66 |
| 11/08/2020 | 24 | 29.32 | 24 | 29.32 |
| 11/09/2020 | 32.24 | 32.24 | 32.24 | 32.24 |
| 11/10/2020 | 34.9 | 34.9 | 29.02 | 32.96 |
| 11/11/2020 | 33 | 36.1 | 33 | 36.04 |
| 11/12/2020 | 36.1 | 36.1 | 32.44 | 32.44 |
| 11/15/2020 | 29.2 | 29.2 | 29.2 | 29.2 |
| 11/16/2020 | 26.28 | 32 | 26.28 | 31.04 |
| 11/17/2020 | 27.94 | 27.94 | 27.94 | 27.94 |
| 11/18/2020 | 25.16 | 30.2 | 25.16 | 27.5 |
| 11/19/2020 | 27.6 | 29.5 | 27.6 | 28.98 |
| 11/22/2020 | 26.1 | 28 | 26.1 | 27 |
| 11/23/2020 | 26.5 | 27.5 | 25 | 26 |
| 11/24/2020 | 25.02 | 27.48 | 25.02 | 27 |
| 11/25/2020 | 28 | 28.4 | 28 | 28.02 |
| 11/26/2020 | 28.5 | 29.5 | 28.5 | 29.48 |
| 11/29/2020 | 30.5 | 32.42 | 30 | 32.42 |
| 11/30/2020 | 35.66 | 35.66 | 35.66 | 35.66 |
| 12/01/2020 | 39.22 | 39.22 | 35 | 37.08 |
| 12/02/2020 | 33.7 | 39 | 33.7 | 36 |
| 12/03/2020 | 36 | 38.5 | 36 | 37.78 |
| 12/06/2020 | 38.5 | 39.5 | 38.5 | 39.02 |
| 12/07/2020 | 39.02 | 39.02 | 36.02 | 36.02 |
| 12/08/2020 | 36.02 | 36.02 | 34.98 | 34.98 |
| 12/09/2020 | 35 | 38.4 | 35 | 38.4 |
| 12/10/2020 | 40 | 42.24 | 40 | 42.24 |
| 12/13/2020 | 46.46 | 46.46 | 46.46 | 46.46 |
| 12/14/2020 | 51.1 | 51.1 | 51.1 | 51.1 |
| 12/15/2020 | 56.2 | 56.2 | 53.35 | 53.35 |
| 12/16/2020 | 48.02 | 48.02 | 48.02 | 48.02 |
| 12/17/2020 | 43.22 | 52.8 | 43.22 | 51.25 |
| 12/20/2020 | 48 | 54.95 | 48 | 50.45 |
| 12/21/2020 | 52.9 | 52.9 | 46 | 50 |
| 12/22/2020 | 50 | 51.8 | 49 | 51.8 |
| 12/23/2020 | 51.85 | 51.85 | 46.7 | 46.7 |
| 12/24/2020 | 48.3 | 49 | 47 | 47 |
| 12/27/2020 | 49 | 51.7 | 49 | 51.7 |
| 12/28/2020 | 56 | 56 | 50 | 50 |
| 12/29/2020 | 51.8 | 54.5 | 51.8 | 54.5 |
| 12/30/2020 | 56 | 56.6 | 54 | 56.6 |