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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.463
CLOSE 54.1883
Low
LOW 33.88
High
HIGH 216.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 33.88 | 35 | 33.88 | 35 |
| 01/03/2022 | 37.3 | 38.5 | 37.3 | 38.5 |
| 01/04/2022 | 42.34 | 42.34 | 42.34 | 42.34 |
| 01/05/2022 | 46.56 | 46.56 | 46.56 | 46.56 |
| 01/06/2022 | 51.2 | 51.2 | 51.2 | 51.2 |
| 01/09/2022 | 56.3 | 56.3 | 56.3 | 56.3 |
| 01/10/2022 | 61.9 | 61.9 | 61.9 | 61.9 |
| 01/11/2022 | 68.05 | 68.05 | 68.05 | 68.05 |
| 01/12/2022 | 74.85 | 74.85 | 74.8 | 74.8 |
| 01/13/2022 | 67.35 | 67.35 | 67.35 | 67.35 |
| 01/16/2022 | 74.05 | 74.05 | 74.05 | 74.05 |
| 01/17/2022 | 81.45 | 81.45 | 66.65 | 66.65 |
| 01/18/2022 | 68 | 73.3 | 68 | 73.3 |
| 01/19/2022 | 77 | 77 | 66 | 66 |
| 01/20/2022 | 67 | 67 | 59.4 | 59.4 |
| 01/23/2022 | 55.1 | 55.1 | 53.5 | 53.5 |
| 01/24/2022 | 56.5 | 56.5 | 48.7 | 48.7 |
| 01/25/2022 | 46.5 | 53.55 | 46.5 | 53.55 |
| 01/26/2022 | 51.5 | 52 | 50 | 51.6 |
| 01/27/2022 | 48 | 49.9 | 46.44 | 46.44 |
| 01/30/2022 | 49 | 49.34 | 45.8 | 45.8 |
| 01/31/2022 | 44.3 | 44.3 | 42.7 | 43.88 |
| 02/01/2022 | 45.32 | 45.32 | 42.5 | 43.76 |
| 02/02/2022 | 44.9 | 44.9 | 42.9 | 42.9 |
| 02/03/2022 | 39.7 | 44 | 39.7 | 43.78 |
| 02/06/2022 | 43.8 | 47 | 43.8 | 47 |
| 02/07/2022 | 47 | 47 | 45 | 46.34 |
| 02/08/2022 | 47 | 47 | 44 | 46.5 |
| 02/09/2022 | 46.5 | 47.5 | 46.5 | 47.5 |
| 02/10/2022 | 48 | 48 | 47 | 47 |
| 02/13/2022 | 47 | 47 | 45 | 45 |
| 02/14/2022 | 47 | 47 | 46 | 46 |
| 02/15/2022 | 47 | 50.6 | 47 | 50.6 |
| 02/16/2022 | 55.65 | 55.65 | 55.65 | 55.65 |
| 02/17/2022 | 61.2 | 61.2 | 61.2 | 61.2 |
| 02/20/2022 | 67.3 | 67.3 | 55.1 | 59.7 |
| 02/21/2022 | 57.65 | 57.65 | 53.75 | 53.75 |
| 02/22/2022 | 51.1 | 53.5 | 51.1 | 51.45 |
| 02/23/2022 | 46.32 | 46.32 | 46.32 | 46.32 |
| 02/24/2022 | 46.52 | 47.2 | 46.52 | 47.14 |
| 02/27/2022 | 42.86 | 46.98 | 42.86 | 45.88 |
| 02/28/2022 | 44.5 | 45 | 42.1 | 42.1 |
| 03/01/2022 | 42.1 | 42.6 | 42.1 | 42.6 |
| 03/02/2022 | 44 | 45 | 44 | 44.2 |
| 03/03/2022 | 44 | 44 | 41 | 41.1 |
| 03/06/2022 | 38.84 | 40.84 | 38.84 | 40.04 |
| 03/07/2022 | 40 | 40 | 39.8 | 39.8 |
| 03/08/2022 | 39 | 39 | 39 | 39 |
| 03/09/2022 | 38.86 | 42.9 | 38.86 | 42.9 |
| 03/10/2022 | 43.58 | 44 | 42.9 | 42.9 |
| 03/13/2022 | 42.5 | 42.5 | 40.76 | 40.76 |
| 03/14/2022 | 40.8 | 40.8 | 40.76 | 40.76 |
| 03/15/2022 | 39 | 43.18 | 39 | 40.76 |
| 03/16/2022 | 41 | 42.92 | 40.98 | 40.98 |
| 03/17/2022 | 41 | 42.3 | 41 | 41.5 |
| 03/20/2022 | 41 | 41 | 40 | 40.12 |
| 03/21/2022 | 40 | 40 | 39.62 | 39.62 |
| 03/22/2022 | 39.72 | 39.8 | 39.72 | 39.74 |
| 03/23/2022 | 39 | 40 | 39 | 39.24 |
| 03/24/2022 | 40 | 40.72 | 40 | 40.72 |
| 03/27/2022 | 41 | 41 | 39.22 | 39.32 |
| 03/28/2022 | 39.82 | 39.82 | 39.02 | 39.02 |
| 03/29/2022 | 39.02 | 39.02 | 35.12 | 39 |
| 03/30/2022 | 38 | 38.62 | 37.46 | 37.46 |
| 03/31/2022 | 38 | 38 | 37.88 | 37.88 |
| 04/03/2022 | 37.88 | 37.88 | 37.6 | 37.6 |
| 04/04/2022 | 37.6 | 37.6 | 37 | 37 |
| 04/05/2022 | 37 | 37 | 37 | 37 |
| 04/06/2022 | 37 | 38 | 37 | 38 |
| 04/07/2022 | 38.74 | 39.5 | 38.74 | 39.5 |
| 04/10/2022 | 41.5 | 41.5 | 40 | 40 |
| 04/11/2022 | 39.9 | 39.9 | 39 | 39 |
| 04/12/2022 | 39 | 39 | 38.8 | 38.8 |
| 04/13/2022 | 38.3 | 38.7 | 38.3 | 38.34 |
| 04/14/2022 | 38.34 | 38.34 | 37.94 | 38.2 |
| 04/17/2022 | 38.22 | 38.48 | 38.22 | 38.22 |
| 04/18/2022 | 38.74 | 38.74 | 38.06 | 38.06 |
| 04/19/2022 | 37.64 | 37.68 | 37.64 | 37.64 |
| 04/20/2022 | 37.66 | 38.5 | 37.66 | 38.5 |
| 04/21/2022 | 38 | 38.02 | 38 | 38 |
| 04/24/2022 | 36.22 | 38.2 | 36.22 | 37.48 |
| 04/25/2022 | 37.32 | 37.32 | 36.58 | 36.58 |
| 04/26/2022 | 36.58 | 36.66 | 36.48 | 36.48 |
| 04/27/2022 | 36.64 | 37 | 36.64 | 37 |
| 04/28/2022 | 36.8 | 37.78 | 36.8 | 37.78 |
| 05/04/2022 | 37.94 | 38 | 37.74 | 37.74 |
| 05/05/2022 | 37 | 37 | 35.82 | 36.46 |
| 05/08/2022 | 36.4 | 36.4 | 36.3 | 36.3 |
| 05/09/2022 | 36.22 | 36.22 | 35.94 | 35.94 |
| 05/10/2022 | 35.92 | 35.92 | 35.36 | 35.86 |
| 05/11/2022 | 36 | 39.44 | 36 | 39.44 |
| 05/12/2022 | 43.38 | 43.38 | 43.38 | 43.38 |
| 05/15/2022 | 44 | 44 | 43.38 | 43.38 |
| 05/16/2022 | 40.66 | 40.66 | 39.06 | 39.06 |
| 05/17/2022 | 38.84 | 40.88 | 38.84 | 40.66 |
| 05/19/2022 | 39.22 | 39.22 | 38.52 | 38.52 |
| 05/22/2022 | 39 | 39 | 38.22 | 38.88 |
| 05/23/2022 | 38.48 | 38.5 | 38 | 38 |
| 05/24/2022 | 38 | 38.92 | 38 | 38.92 |
| 05/25/2022 | 38 | 38 | 37.4 | 37.54 |
| 05/26/2022 | 37 | 37 | 36.98 | 36.98 |
| 05/29/2022 | 37.02 | 37.04 | 37.02 | 37.04 |
| 05/30/2022 | 37.04 | 37.8 | 37.04 | 37.8 |
| 05/31/2022 | 38.62 | 38.62 | 37.2 | 37.2 |
| 06/01/2022 | 37.2 | 37.2 | 36.3 | 36.8 |
| 06/02/2022 | 36.8 | 36.8 | 36.3 | 36.62 |
| 06/05/2022 | 36.62 | 36.62 | 36.52 | 36.52 |
| 06/06/2022 | 36.52 | 36.52 | 36.04 | 36.04 |
| 06/07/2022 | 36.32 | 36.32 | 35.4 | 35.4 |
| 06/08/2022 | 35.1 | 36 | 35.1 | 36 |
| 06/09/2022 | 35.46 | 35.8 | 35.46 | 35.8 |
| 06/12/2022 | 35.7 | 35.7 | 35 | 35 |
| 06/13/2022 | 34.88 | 34.88 | 34.68 | 34.7 |
| 06/14/2022 | 35.24 | 37.4 | 35.22 | 36.28 |
| 06/15/2022 | 35.96 | 36.98 | 35.96 | 36.42 |
| 06/16/2022 | 36.98 | 36.98 | 36.9 | 36.98 |
| 06/19/2022 | 37.52 | 37.6 | 37.52 | 37.6 |
| 06/20/2022 | 37.76 | 38.34 | 37.76 | 38.34 |
| 06/21/2022 | 38.5 | 38.5 | 38.34 | 38.34 |
| 06/22/2022 | 37.9 | 37.9 | 37 | 37.46 |
| 06/23/2022 | 37.46 | 39 | 37.44 | 39 |
| 06/26/2022 | 38.82 | 38.82 | 38.4 | 38.4 |
| 06/27/2022 | 37.98 | 37.98 | 36.62 | 37.2 |
| 06/28/2022 | 37 | 37 | 35.6 | 35.6 |
| 06/29/2022 | 35.6 | 36.5 | 35.6 | 36.5 |
| 06/30/2022 | 36.5 | 36.5 | 35.4 | 36 |
| 07/03/2022 | 36.5 | 36.5 | 34.3 | 35 |
| 07/04/2022 | 34.92 | 34.92 | 34.2 | 34.2 |
| 07/05/2022 | 34.2 | 35.9 | 34.2 | 35.9 |
| 07/06/2022 | 35.9 | 35.9 | 35.62 | 35.62 |
| 07/07/2022 | 35.56 | 35.56 | 35.5 | 35.5 |
| 07/12/2022 | 35.5 | 35.5 | 34.2 | 34.2 |
| 07/13/2022 | 34.18 | 35.3 | 34.18 | 34.24 |
| 07/17/2022 | 35 | 35 | 34.3 | 34.3 |
| 07/18/2022 | 34.3 | 34.42 | 34.3 | 34.4 |
| 07/19/2022 | 35.2 | 35.2 | 34.76 | 34.76 |
| 07/20/2022 | 34.8 | 34.82 | 34.8 | 34.8 |
| 07/21/2022 | 34.8 | 34.8 | 34.18 | 34.5 |
| 07/24/2022 | 34.6 | 35 | 34.6 | 35 |
| 07/25/2022 | 34.88 | 34.88 | 34.18 | 34.68 |
| 07/26/2022 | 35 | 35 | 34.76 | 34.76 |
| 07/27/2022 | 35 | 35.06 | 34.98 | 35.06 |
| 07/28/2022 | 36.54 | 38.56 | 36.54 | 38.56 |
| 07/31/2022 | 38.66 | 38.66 | 36.26 | 36.26 |
| 08/01/2022 | 36.88 | 37.2 | 36.48 | 36.48 |
| 08/02/2022 | 35.02 | 38.56 | 35.02 | 37.8 |
| 08/03/2022 | 37.38 | 37.38 | 36.66 | 36.66 |
| 08/04/2022 | 36 | 37.46 | 36 | 37.46 |
| 08/07/2022 | 36.48 | 36.62 | 36.48 | 36.62 |
| 08/08/2022 | 36.9 | 38.9 | 36.9 | 38.1 |
| 08/09/2022 | 36.82 | 38.12 | 36.82 | 37.96 |
| 08/10/2022 | 37.96 | 37.96 | 37.3 | 37.52 |
| 08/11/2022 | 36.56 | 41 | 36.56 | 41 |
| 08/14/2022 | 41.5 | 41.5 | 38.68 | 38.68 |
| 08/15/2022 | 38.5 | 39.98 | 38.5 | 39.34 |
| 08/16/2022 | 38.98 | 39.9 | 38.98 | 39.5 |
| 08/17/2022 | 39 | 39 | 38 | 38.06 |
| 08/18/2022 | 37.9 | 39.5 | 37.9 | 38 |
| 08/21/2022 | 39 | 39 | 36.02 | 37.98 |
| 08/22/2022 | 38 | 39.1 | 38 | 39.1 |
| 08/23/2022 | 42.98 | 43 | 42.98 | 43 |
| 08/24/2022 | 42.76 | 42.76 | 40.22 | 40.54 |
| 08/25/2022 | 40.56 | 40.56 | 38.8 | 38.9 |
| 08/28/2022 | 42.78 | 42.78 | 40.24 | 40.24 |
| 08/30/2022 | 41 | 41 | 40.26 | 40.26 |
| 08/31/2022 | 40 | 40 | 39 | 39 |
| 09/01/2022 | 39.94 | 39.94 | 39 | 39 |
| 09/04/2022 | 39.88 | 39.88 | 39.02 | 39.02 |
| 09/05/2022 | 39.5 | 39.5 | 38 | 38 |
| 09/06/2022 | 38 | 38.26 | 38 | 38.22 |
| 09/07/2022 | 38.22 | 39 | 38.22 | 39 |
| 09/08/2022 | 39.14 | 39.64 | 39.14 | 39.48 |
| 09/11/2022 | 40.02 | 40.02 | 37.64 | 39.8 |
| 09/12/2022 | 39.8 | 39.8 | 36.88 | 36.88 |
| 09/13/2022 | 38.02 | 39.8 | 38 | 39.8 |
| 09/14/2022 | 40.6 | 41.1 | 40.6 | 41.1 |
| 09/15/2022 | 40.2 | 40.2 | 40 | 40 |
| 09/18/2022 | 40.98 | 40.98 | 40.22 | 40.22 |
| 09/19/2022 | 37.3 | 40.86 | 37.3 | 40.28 |
| 09/20/2022 | 39.98 | 39.98 | 39.9 | 39.94 |
| 09/21/2022 | 39.96 | 40.4 | 39.96 | 40.4 |
| 09/22/2022 | 40.46 | 40.46 | 40.1 | 40.1 |
| 09/25/2022 | 40.02 | 40.02 | 39.84 | 39.84 |
| 09/26/2022 | 39.7 | 39.7 | 39 | 39 |
| 09/27/2022 | 39.12 | 39.12 | 38.22 | 38.8 |
| 09/28/2022 | 39.38 | 42.68 | 39.38 | 42.68 |
| 09/29/2022 | 46.94 | 46.94 | 46.94 | 46.94 |
| 10/02/2022 | 46.94 | 46.94 | 43.6 | 45.88 |
| 10/03/2022 | 45.1 | 45.1 | 42.96 | 42.96 |
| 10/04/2022 | 42 | 42 | 41.5 | 41.54 |
| 10/05/2022 | 42 | 43.02 | 42 | 43.02 |
| 10/06/2022 | 42.48 | 42.48 | 41.22 | 41.22 |
| 10/09/2022 | 41.22 | 41.22 | 41.1 | 41.12 |
| 10/10/2022 | 42.2 | 42.2 | 41.9 | 41.9 |
| 10/11/2022 | 40 | 41.88 | 40 | 40.4 |
| 10/12/2022 | 40.4 | 40.4 | 39 | 40.1 |
| 10/13/2022 | 40.2 | 40.2 | 39.98 | 40.16 |
| 10/16/2022 | 41.5 | 41.5 | 39.86 | 39.9 |
| 10/17/2022 | 39.9 | 40 | 39.9 | 40 |
| 10/18/2022 | 40.22 | 40.22 | 39 | 39 |
| 10/19/2022 | 39.78 | 39.78 | 39.42 | 39.62 |
| 10/20/2022 | 40.5 | 42 | 40.5 | 41.96 |
| 10/23/2022 | 42.5 | 44.94 | 42.5 | 44.94 |
| 10/24/2022 | 45.94 | 45.94 | 43.5 | 43.5 |
| 10/25/2022 | 43.5 | 43.5 | 43.3 | 43.3 |
| 10/26/2022 | 43.3 | 45 | 43.3 | 44.9 |
| 10/27/2022 | 44.9 | 44.9 | 44.9 | 44.9 |
| 10/30/2022 | 44.9 | 44.9 | 41.7 | 42.52 |
| 10/31/2022 | 42.7 | 42.7 | 42.5 | 42.5 |
| 11/01/2022 | 43 | 44 | 43 | 44 |
| 11/02/2022 | 44 | 44 | 43.5 | 43.5 |
| 11/03/2022 | 42.62 | 43.98 | 42.62 | 43.5 |
| 11/06/2022 | 44 | 45.42 | 44 | 45.42 |
| 11/07/2022 | 46 | 46 | 43.54 | 43.54 |
| 11/08/2022 | 43.56 | 43.56 | 43.52 | 43.56 |
| 11/09/2022 | 44.44 | 45 | 44.44 | 45 |
| 11/10/2022 | 47 | 47 | 44.12 | 44.12 |
| 11/13/2022 | 43.98 | 44.4 | 43.98 | 44.2 |
| 11/14/2022 | 44.2 | 44.2 | 41 | 43 |
| 11/15/2022 | 44 | 47 | 44 | 47 |
| 11/16/2022 | 50 | 51.7 | 50 | 51.7 |
| 11/17/2022 | 56.85 | 56.85 | 56.85 | 56.85 |
| 11/20/2022 | 62.5 | 62.5 | 62.5 | 62.5 |
| 11/21/2022 | 68.75 | 68.75 | 68.75 | 68.75 |
| 11/22/2022 | 75.6 | 75.6 | 73.5 | 75.6 |
| 11/23/2022 | 83.15 | 83.15 | 83.15 | 83.15 |
| 11/24/2022 | 91.45 | 91.45 | 91.45 | 91.45 |
| 11/27/2022 | 100.5 | 100.5 | 100.5 | 100.5 |
| 11/28/2022 | 110.5 | 110.5 | 110.5 | 110.5 |
| 11/29/2022 | 121.5 | 121.5 | 111 | 111 |
| 11/30/2022 | 122.1 | 122.1 | 122.1 | 122.1 |
| 12/01/2022 | 134.3 | 134.3 | 134.3 | 134.3 |
| 12/04/2022 | 147.7 | 147.7 | 147.7 | 147.7 |
| 12/05/2022 | 162.4 | 162.4 | 133 | 133 |
| 12/06/2022 | 132 | 132 | 119.7 | 119.7 |
| 12/07/2022 | 111.3 | 131.6 | 111.3 | 131.6 |
| 12/08/2022 | 144.7 | 144.7 | 144.7 | 144.7 |
| 12/11/2022 | 144.5 | 159.1 | 144.5 | 159.1 |
| 12/12/2022 | 175 | 175 | 175 | 175 |
| 12/13/2022 | 175 | 179 | 175 | 179 |
| 12/14/2022 | 196.9 | 196.9 | 196.9 | 196.9 |
| 12/15/2022 | 216.5 | 216.5 | 196.9 | 196.9 |
| 12/18/2022 | 216.5 | 216.5 | 200 | 200 |
| 12/19/2022 | 209 | 215 | 198 | 198 |
| 12/20/2022 | 178.2 | 206 | 178.2 | 205 |
| 12/21/2022 | 195 | 210 | 195 | 210 |
| 12/22/2022 | 205 | 205 | 189 | 189 |
| 12/25/2022 | 174 | 174 | 170.1 | 170.1 |
| 12/26/2022 | 154.6 | 154.7 | 153.1 | 153.1 |
| 12/27/2022 | 160 | 168.4 | 160 | 167.5 |
| 12/28/2022 | 184.2 | 184.2 | 170 | 170 |
| 12/29/2022 | 160 | 187 | 153 | 187 |