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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 44.6418
CLOSE 44.3208
Low
LOW 24.6
High
HIGH 96.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 60 | 62.25 | 60 | 62.25 |
| 01/04/2021 | 62 | 62.2 | 56.2 | 62.2 |
| 01/05/2021 | 62 | 62 | 60 | 60.5 |
| 01/06/2021 | 63 | 66.55 | 63 | 66.55 |
| 01/07/2021 | 73.2 | 73.2 | 70 | 72.8 |
| 01/10/2021 | 76 | 80.05 | 76 | 80.05 |
| 01/11/2021 | 88 | 88.05 | 87.5 | 88.05 |
| 01/12/2021 | 95.85 | 96.35 | 95.85 | 96.35 |
| 01/13/2021 | 96.35 | 96.35 | 86.75 | 86.75 |
| 01/14/2021 | 78.1 | 95.4 | 78.1 | 95.4 |
| 01/17/2021 | 95.4 | 95.4 | 88 | 88 |
| 01/18/2021 | 90 | 90 | 87.1 | 87.1 |
| 01/19/2021 | 78.4 | 88 | 78.4 | 87 |
| 01/20/2021 | 85 | 85 | 79 | 82.4 |
| 01/21/2021 | 89.95 | 89.95 | 82.45 | 82.45 |
| 01/24/2021 | 77 | 82 | 77 | 82 |
| 01/25/2021 | 82 | 82 | 75 | 75 |
| 01/26/2021 | 75 | 75 | 67.5 | 67.5 |
| 01/27/2021 | 60.75 | 73.95 | 60.75 | 73.95 |
| 01/28/2021 | 70.7 | 74.4 | 70.7 | 73.3 |
| 01/31/2021 | 73.3 | 73.3 | 68 | 68 |
| 02/01/2021 | 68 | 68 | 65 | 65 |
| 02/02/2021 | 71.5 | 71.5 | 71.5 | 71.5 |
| 02/03/2021 | 78.65 | 78.65 | 78.65 | 78.65 |
| 02/04/2021 | 86.5 | 86.5 | 78.65 | 81 |
| 02/07/2021 | 80.9 | 80.9 | 74 | 75.65 |
| 02/08/2021 | 80 | 80 | 78 | 78 |
| 02/09/2021 | 77 | 77 | 75.4 | 75.4 |
| 02/10/2021 | 81.5 | 81.5 | 70 | 71.5 |
| 02/11/2021 | 75 | 75.65 | 75 | 75.2 |
| 02/14/2021 | 77 | 77 | 67.7 | 69.7 |
| 02/15/2021 | 73 | 73 | 69.95 | 69.95 |
| 02/16/2021 | 71.2 | 71.2 | 67.05 | 67.05 |
| 02/17/2021 | 67.6 | 67.8 | 65 | 65 |
| 02/18/2021 | 69.45 | 70 | 69.45 | 70 |
| 02/21/2021 | 72.5 | 72.5 | 70 | 70 |
| 02/22/2021 | 70 | 70 | 65 | 65 |
| 02/23/2021 | 65 | 69 | 58.5 | 66.45 |
| 02/24/2021 | 69 | 69 | 63.8 | 65 |
| 02/25/2021 | 63 | 65 | 63 | 65 |
| 02/28/2021 | 71.5 | 71.5 | 70.4 | 71.5 |
| 03/01/2021 | 71.5 | 71.5 | 65.6 | 70 |
| 03/02/2021 | 69.95 | 69.95 | 67 | 67 |
| 03/03/2021 | 64.85 | 64.85 | 64.5 | 64.5 |
| 03/04/2021 | 60 | 67 | 60 | 65 |
| 03/07/2021 | 64.05 | 64.05 | 62.3 | 62.3 |
| 03/08/2021 | 62.7 | 64.95 | 62.7 | 63.35 |
| 03/09/2021 | 64.8 | 64.8 | 63.2 | 63.2 |
| 03/10/2021 | 64 | 64 | 61 | 61 |
| 03/11/2021 | 61 | 61 | 58.4 | 58.6 |
| 03/14/2021 | 56.95 | 56.95 | 52.75 | 52.75 |
| 03/15/2021 | 53.75 | 58 | 53.75 | 58 |
| 03/16/2021 | 61 | 63 | 61 | 63 |
| 03/17/2021 | 63.3 | 63.3 | 56.7 | 56.7 |
| 03/18/2021 | 56.7 | 56.7 | 56.7 | 56.7 |
| 03/21/2021 | 55 | 55 | 51.05 | 51.05 |
| 03/22/2021 | 47 | 56.15 | 47 | 56.15 |
| 03/23/2021 | 54.5 | 60 | 54.5 | 58.2 |
| 03/24/2021 | 56 | 59.5 | 52.9 | 54.45 |
| 03/25/2021 | 53.9 | 57 | 50 | 57 |
| 03/28/2021 | 54.1 | 54.5 | 54.1 | 54.15 |
| 03/29/2021 | 53 | 53 | 49.7 | 50 |
| 03/30/2021 | 50 | 50.9 | 50 | 50.85 |
| 03/31/2021 | 50 | 50 | 49.58 | 49.58 |
| 04/01/2021 | 52 | 52 | 47.78 | 47.78 |
| 04/04/2021 | 47.84 | 47.84 | 43.1 | 43.14 |
| 04/05/2021 | 43.2 | 47.44 | 43.2 | 47.44 |
| 04/06/2021 | 49 | 50.95 | 49 | 49.88 |
| 04/07/2021 | 46.5 | 50 | 46.5 | 49 |
| 04/08/2021 | 46 | 49 | 45.98 | 45.98 |
| 04/11/2021 | 44.42 | 44.42 | 42.1 | 43.86 |
| 04/12/2021 | 43.86 | 43.86 | 42.3 | 43 |
| 04/13/2021 | 39.7 | 45 | 39.7 | 43.98 |
| 04/14/2021 | 43.98 | 43.98 | 41.4 | 41.74 |
| 04/15/2021 | 43 | 43 | 42 | 42 |
| 04/18/2021 | 42 | 42 | 38.5 | 38.5 |
| 04/19/2021 | 37.9 | 37.9 | 34.66 | 34.66 |
| 04/20/2021 | 31.9 | 31.9 | 31.2 | 31.2 |
| 04/21/2021 | 30.7 | 34.32 | 30.7 | 34.32 |
| 04/25/2021 | 37.74 | 37.74 | 37.74 | 37.74 |
| 04/26/2021 | 41.5 | 41.5 | 41.5 | 41.5 |
| 04/27/2021 | 45.64 | 45.64 | 45.64 | 45.64 |
| 04/28/2021 | 45.64 | 50.2 | 45.64 | 50.2 |
| 04/29/2021 | 50 | 50 | 45.18 | 45.18 |
| 05/02/2021 | 42.82 | 49.68 | 42.82 | 49.68 |
| 05/03/2021 | 54 | 54 | 50.45 | 50.45 |
| 05/04/2021 | 50 | 50 | 45.42 | 45.42 |
| 05/05/2021 | 45 | 49.96 | 45 | 49.96 |
| 05/06/2021 | 49.5 | 49.8 | 49.5 | 49.6 |
| 05/09/2021 | 52.95 | 52.95 | 49.98 | 49.98 |
| 05/10/2021 | 50 | 50 | 46 | 46.6 |
| 05/11/2021 | 47.5 | 50.9 | 47.5 | 50.9 |
| 05/16/2021 | 49.5 | 49.5 | 49 | 49 |
| 05/17/2021 | 49 | 49 | 46.5 | 47 |
| 05/19/2021 | 47 | 47 | 46.28 | 46.28 |
| 05/20/2021 | 44 | 45.96 | 44 | 45.94 |
| 05/23/2021 | 45 | 45 | 43 | 43 |
| 05/24/2021 | 43.22 | 43.22 | 38.8 | 38.8 |
| 05/25/2021 | 41.04 | 41.04 | 38 | 39.5 |
| 05/26/2021 | 41.3 | 42 | 41.3 | 42 |
| 05/27/2021 | 46.18 | 46.18 | 43 | 43 |
| 05/30/2021 | 39.9 | 42.1 | 39.9 | 42.1 |
| 05/31/2021 | 40 | 42 | 40 | 42 |
| 06/01/2021 | 41.94 | 41.94 | 39 | 40.16 |
| 06/02/2021 | 40.16 | 40.16 | 39.02 | 39.92 |
| 06/03/2021 | 40 | 40 | 39 | 39 |
| 06/06/2021 | 38.5 | 40.4 | 38.5 | 40.4 |
| 06/07/2021 | 40.4 | 40.4 | 39 | 40.16 |
| 06/08/2021 | 40.16 | 40.16 | 39.4 | 39.4 |
| 06/09/2021 | 40 | 40 | 37.84 | 37.84 |
| 06/10/2021 | 37.84 | 39.08 | 37.84 | 39.06 |
| 06/13/2021 | 38.9 | 38.9 | 38 | 38 |
| 06/14/2021 | 39 | 41.8 | 39 | 41.8 |
| 06/15/2021 | 45.98 | 45.98 | 45.98 | 45.98 |
| 06/16/2021 | 50.55 | 50.55 | 50.3 | 50.3 |
| 06/17/2021 | 50.3 | 50.3 | 45.28 | 45.28 |
| 06/20/2021 | 40.86 | 40.86 | 40.76 | 40.76 |
| 06/21/2021 | 40 | 40.84 | 40 | 40.84 |
| 06/22/2021 | 38.54 | 40.48 | 38.54 | 40 |
| 06/23/2021 | 39.3 | 39.88 | 39.3 | 39.3 |
| 06/24/2021 | 38.78 | 40 | 38.78 | 40 |
| 06/27/2021 | 40 | 40 | 37.6 | 38.88 |
| 06/28/2021 | 39.7 | 39.7 | 38.88 | 38.88 |
| 06/29/2021 | 38.8 | 38.8 | 37 | 37.02 |
| 06/30/2021 | 37.04 | 38.26 | 37.04 | 38.26 |
| 07/01/2021 | 38.26 | 39.2 | 37.44 | 39 |
| 07/04/2021 | 38.98 | 38.98 | 37.52 | 38 |
| 07/05/2021 | 37.7 | 37.7 | 37.48 | 37.48 |
| 07/06/2021 | 37.48 | 39.98 | 37.48 | 39.74 |
| 07/07/2021 | 39.66 | 39.66 | 37 | 37.5 |
| 07/08/2021 | 39 | 39 | 37.5 | 37.5 |
| 07/11/2021 | 37.5 | 37.5 | 36 | 36 |
| 07/12/2021 | 36 | 37 | 33.6 | 36.7 |
| 07/13/2021 | 35.62 | 36.3 | 35.62 | 36.3 |
| 07/15/2021 | 36.3 | 36.3 | 36.18 | 36.18 |
| 07/18/2021 | 37 | 37.88 | 37 | 37.88 |
| 07/25/2021 | 37.88 | 37.88 | 36 | 36.52 |
| 07/26/2021 | 36.5 | 36.5 | 34.32 | 36.1 |
| 07/27/2021 | 36 | 36.1 | 34.7 | 35.7 |
| 07/28/2021 | 35.7 | 35.7 | 35.5 | 35.68 |
| 07/29/2021 | 33.1 | 35 | 33.1 | 35 |
| 08/01/2021 | 35.18 | 35.18 | 34.8 | 34.8 |
| 08/02/2021 | 34.8 | 34.8 | 33.5 | 33.5 |
| 08/03/2021 | 33.5 | 33.5 | 32.52 | 32.6 |
| 08/04/2021 | 32.62 | 35.86 | 32.62 | 35.86 |
| 08/05/2021 | 36.7 | 38.3 | 36.7 | 38 |
| 08/08/2021 | 36.2 | 36.2 | 35.2 | 35.2 |
| 08/09/2021 | 34.7 | 34.7 | 33.5 | 33.5 |
| 08/10/2021 | 33.3 | 33.3 | 33.2 | 33.2 |
| 08/11/2021 | 33.9 | 33.9 | 33.2 | 33.2 |
| 08/12/2021 | 32.68 | 36.46 | 32.68 | 36.46 |
| 08/15/2021 | 36 | 36 | 32.82 | 33.8 |
| 08/16/2021 | 33.8 | 34.2 | 33.8 | 34.2 |
| 08/17/2021 | 34.2 | 34.2 | 31.8 | 33 |
| 08/18/2021 | 32.78 | 32.8 | 32.78 | 32.8 |
| 08/19/2021 | 33.5 | 35 | 33.5 | 33.96 |
| 08/22/2021 | 32.12 | 33.2 | 32.12 | 32.4 |
| 08/23/2021 | 32.4 | 32.4 | 32 | 32.2 |
| 08/24/2021 | 31.6 | 32.52 | 31.6 | 32.5 |
| 08/25/2021 | 32.42 | 33.2 | 31.5 | 31.66 |
| 08/26/2021 | 32.5 | 32.5 | 31.9 | 31.9 |
| 08/30/2021 | 31.8 | 32 | 31.8 | 31.88 |
| 08/31/2021 | 31.9 | 33.54 | 31.9 | 33.54 |
| 09/01/2021 | 35.28 | 35.28 | 33.5 | 33.5 |
| 09/02/2021 | 33.48 | 33.48 | 32.24 | 32.24 |
| 09/05/2021 | 32.5 | 32.5 | 32.46 | 32.46 |
| 09/06/2021 | 32.5 | 32.5 | 32.12 | 32.12 |
| 09/07/2021 | 32.08 | 32.08 | 31.14 | 31.14 |
| 09/08/2021 | 31.48 | 31.52 | 31.48 | 31.48 |
| 09/09/2021 | 31.3 | 31.48 | 31.3 | 31.3 |
| 09/12/2021 | 31.8 | 31.8 | 31.7 | 31.7 |
| 09/13/2021 | 31.7 | 31.7 | 31.3 | 31.3 |
| 09/14/2021 | 31.28 | 31.28 | 29.1 | 30.9 |
| 09/15/2021 | 30.9 | 30.9 | 29 | 29.5 |
| 09/16/2021 | 29.5 | 29.5 | 29.2 | 29.2 |
| 09/19/2021 | 29.2 | 29.2 | 28.02 | 28.02 |
| 09/20/2021 | 29 | 30.82 | 29 | 30.82 |
| 09/21/2021 | 30.82 | 30.82 | 28.6 | 29.66 |
| 09/22/2021 | 29.46 | 29.46 | 28.1 | 29.4 |
| 09/23/2021 | 29 | 29 | 28.18 | 28.4 |
| 09/26/2021 | 28.4 | 29.52 | 28.4 | 28.64 |
| 09/27/2021 | 28.76 | 28.76 | 27.72 | 27.72 |
| 09/28/2021 | 27.72 | 28.1 | 27.72 | 28.1 |
| 09/29/2021 | 28.1 | 29 | 28.1 | 29 |
| 09/30/2021 | 31.88 | 31.9 | 31.88 | 31.9 |
| 10/03/2021 | 35 | 35 | 30.04 | 31.94 |
| 10/04/2021 | 31.94 | 31.94 | 30.8 | 30.8 |
| 10/05/2021 | 30.04 | 30.04 | 29.1 | 30 |
| 10/06/2021 | 30.02 | 30.26 | 30 | 30 |
| 10/07/2021 | 28.14 | 30.82 | 28.14 | 29 |
| 10/10/2021 | 30.74 | 30.74 | 28.54 | 28.9 |
| 10/11/2021 | 29 | 29 | 28.48 | 28.48 |
| 10/12/2021 | 29 | 29 | 28.8 | 28.8 |
| 10/13/2021 | 29 | 29 | 28.84 | 28.84 |
| 10/14/2021 | 29.26 | 29.26 | 28.9 | 29 |
| 10/17/2021 | 29.72 | 31.9 | 29.72 | 31.9 |
| 10/18/2021 | 31.38 | 31.38 | 29.96 | 30 |
| 10/19/2021 | 29.26 | 29.88 | 28.98 | 29.88 |
| 10/20/2021 | 29.7 | 29.7 | 28.88 | 29.1 |
| 10/21/2021 | 29.7 | 29.98 | 29.7 | 29.98 |
| 10/24/2021 | 30.68 | 30.68 | 30 | 30.02 |
| 10/25/2021 | 29.24 | 29.88 | 29.24 | 29.3 |
| 10/26/2021 | 29.7 | 29.7 | 28.54 | 29.18 |
| 10/27/2021 | 29 | 29 | 28.78 | 28.78 |
| 10/31/2021 | 28.78 | 28.78 | 28.78 | 28.78 |
| 11/01/2021 | 29 | 29 | 28.56 | 28.86 |
| 11/02/2021 | 28.42 | 28.42 | 28.24 | 28.24 |
| 11/03/2021 | 28.24 | 28.24 | 28.22 | 28.22 |
| 11/04/2021 | 28.22 | 28.26 | 28.22 | 28.26 |
| 11/07/2021 | 28.04 | 28.26 | 28.04 | 28.26 |
| 11/08/2021 | 28.34 | 28.34 | 28.3 | 28.3 |
| 11/09/2021 | 27.72 | 28 | 27.72 | 27.96 |
| 11/10/2021 | 27.5 | 27.5 | 27.02 | 27.02 |
| 11/11/2021 | 27.02 | 27.02 | 26.5 | 26.52 |
| 11/14/2021 | 28.4 | 28.4 | 27 | 27 |
| 11/15/2021 | 26.9 | 26.9 | 26.5 | 26.5 |
| 11/16/2021 | 26.5 | 26.5 | 24.6 | 25.1 |
| 11/17/2021 | 26 | 26 | 25.1 | 25.98 |
| 11/18/2021 | 26 | 27 | 25.9 | 26.5 |
| 11/21/2021 | 27.38 | 27.5 | 27.3 | 27.3 |
| 11/22/2021 | 28 | 28 | 27.86 | 28 |
| 11/23/2021 | 28.5 | 30.8 | 28.5 | 30.8 |
| 11/24/2021 | 33.88 | 33.88 | 33.88 | 33.88 |
| 11/25/2021 | 37.26 | 37.26 | 33.72 | 33.72 |
| 11/28/2021 | 34.1 | 37.08 | 34.1 | 37.08 |
| 11/29/2021 | 40.78 | 40.78 | 40.78 | 40.78 |
| 11/30/2021 | 41.72 | 41.72 | 40 | 40 |
| 12/01/2021 | 36 | 39.58 | 36 | 39.58 |
| 12/02/2021 | 38.78 | 38.78 | 35.64 | 35.64 |
| 12/05/2021 | 35.4 | 39.12 | 33.22 | 39.08 |
| 12/06/2021 | 41.72 | 41.72 | 40.46 | 40.46 |
| 12/07/2021 | 36.42 | 39.48 | 36.42 | 39.48 |
| 12/08/2021 | 38.4 | 38.4 | 36.98 | 36.98 |
| 12/09/2021 | 35.9 | 35.9 | 35.84 | 35.84 |
| 12/12/2021 | 36.02 | 36.14 | 36.02 | 36.12 |
| 12/13/2021 | 34.12 | 34.52 | 34.12 | 34.4 |
| 12/14/2021 | 34.32 | 34.32 | 33.18 | 33.18 |
| 12/15/2021 | 33.3 | 36.48 | 33.3 | 36.48 |
| 12/16/2021 | 36.28 | 36.28 | 32.84 | 32.84 |
| 12/19/2021 | 30.52 | 32.84 | 30.52 | 32.6 |
| 12/20/2021 | 31.92 | 31.92 | 31.92 | 31.92 |
| 12/21/2021 | 32.82 | 34.1 | 32.82 | 34.1 |
| 12/22/2021 | 34.14 | 34.14 | 32.8 | 32.8 |
| 12/23/2021 | 32.5 | 36 | 32.5 | 35.48 |
| 12/26/2021 | 32.9 | 34.78 | 32.9 | 34.48 |
| 12/27/2021 | 34.3 | 34.3 | 33 | 33 |
| 12/28/2021 | 33 | 33 | 32.9 | 32.92 |
| 12/29/2021 | 32.92 | 32.92 | 32 | 32 |
| 12/30/2021 | 33.96 | 33.96 | 32.58 | 32.72 |