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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 199.003
CLOSE 198.055
Low
LOW 132.1
High
HIGH 286.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 205 | 205 | 190 | 199 |
| 01/02/2023 | 207 | 209.8 | 207 | 207 |
| 01/03/2023 | 210 | 215 | 207 | 215 |
| 01/04/2023 | 230 | 230 | 193.5 | 193.5 |
| 01/05/2023 | 177.7 | 212.8 | 177.7 | 212.8 |
| 01/08/2023 | 212.9 | 214.5 | 212.9 | 214 |
| 01/09/2023 | 214.2 | 214.2 | 194 | 194 |
| 01/10/2023 | 200 | 200 | 175.1 | 175.1 |
| 01/11/2023 | 185 | 192 | 175.1 | 192 |
| 01/12/2023 | 188 | 190.5 | 181.4 | 181.4 |
| 01/15/2023 | 170.2 | 188 | 170.2 | 188 |
| 01/16/2023 | 190 | 190 | 170.5 | 175 |
| 01/17/2023 | 176.5 | 176.8 | 176.5 | 176.8 |
| 01/18/2023 | 173.7 | 173.7 | 165.6 | 168.2 |
| 01/19/2023 | 174 | 174 | 170 | 170 |
| 01/22/2023 | 165.8 | 165.8 | 153 | 153 |
| 01/23/2023 | 153 | 158 | 153 | 158 |
| 01/24/2023 | 158 | 158 | 146.5 | 147.6 |
| 01/25/2023 | 151 | 162.3 | 151 | 162.3 |
| 01/26/2023 | 178.5 | 178.5 | 162.1 | 162.1 |
| 01/29/2023 | 163 | 163 | 150 | 150 |
| 01/30/2023 | 164.4 | 164.4 | 154 | 155 |
| 01/31/2023 | 161.9 | 161.9 | 159 | 159 |
| 02/01/2023 | 162.5 | 162.5 | 146 | 150.3 |
| 02/02/2023 | 159.9 | 165.3 | 159.9 | 165.3 |
| 02/05/2023 | 153 | 176.8 | 148.8 | 148.8 |
| 02/06/2023 | 143 | 143 | 134 | 134 |
| 02/14/2023 | 134 | 147.4 | 134 | 147.4 |
| 02/15/2023 | 149 | 158 | 149 | 157 |
| 02/16/2023 | 165 | 165 | 162.5 | 162.5 |
| 02/19/2023 | 162.5 | 170 | 162.5 | 169 |
| 02/20/2023 | 162 | 163 | 162 | 162 |
| 02/21/2023 | 160 | 160 | 150.2 | 157.7 |
| 02/22/2023 | 159.6 | 161 | 159.6 | 161 |
| 02/23/2023 | 161 | 161 | 161 | 161 |
| 02/26/2023 | 165 | 165.7 | 165 | 165.7 |
| 02/27/2023 | 167 | 168 | 166.5 | 167.6 |
| 02/28/2023 | 167.4 | 176.5 | 167.4 | 176.5 |
| 03/01/2023 | 185 | 194.1 | 185 | 194.1 |
| 03/02/2023 | 201.6 | 213.5 | 201.6 | 213.5 |
| 03/05/2023 | 230 | 234.8 | 230 | 234.8 |
| 03/06/2023 | 234.8 | 234.8 | 211.4 | 211.4 |
| 03/07/2023 | 211.3 | 211.3 | 190.3 | 190.3 |
| 03/08/2023 | 195 | 209.3 | 195 | 209.3 |
| 03/09/2023 | 209.2 | 209.2 | 204 | 204 |
| 03/12/2023 | 200.8 | 200.8 | 195 | 195 |
| 03/13/2023 | 190.2 | 190.2 | 190 | 190 |
| 03/14/2023 | 191.8 | 205 | 191.8 | 198 |
| 03/15/2023 | 197 | 200 | 197 | 200 |
| 03/16/2023 | 203 | 203 | 195 | 195 |
| 03/19/2023 | 192.1 | 192.1 | 186.4 | 186.4 |
| 03/20/2023 | 185 | 185 | 180.1 | 180.1 |
| 03/21/2023 | 180.1 | 189.9 | 180.1 | 184.3 |
| 03/22/2023 | 182 | 182 | 175.1 | 176 |
| 03/23/2023 | 190 | 190 | 176 | 176 |
| 03/26/2023 | 175 | 175 | 170 | 170 |
| 03/27/2023 | 172.5 | 174.9 | 166.4 | 166.4 |
| 03/28/2023 | 183 | 183 | 183 | 183 |
| 03/29/2023 | 201.3 | 201.3 | 201.3 | 201.3 |
| 03/30/2023 | 221.4 | 221.4 | 201.3 | 218 |
| 04/02/2023 | 218 | 218 | 196.2 | 196.2 |
| 04/03/2023 | 195 | 195 | 189.5 | 195 |
| 04/04/2023 | 198 | 198 | 195 | 197 |
| 04/05/2023 | 197.6 | 199.5 | 197.6 | 199.5 |
| 04/06/2023 | 199 | 219.4 | 199 | 219.4 |
| 04/09/2023 | 219.4 | 219.4 | 209.5 | 209.5 |
| 04/10/2023 | 209.5 | 209.5 | 199.6 | 201.2 |
| 04/11/2023 | 201.2 | 214 | 201.2 | 207.6 |
| 04/12/2023 | 208.5 | 209 | 208 | 208 |
| 04/13/2023 | 209 | 209 | 202.2 | 209 |
| 04/16/2023 | 209 | 209 | 199.5 | 200 |
| 04/17/2023 | 205 | 206 | 198 | 204.6 |
| 04/18/2023 | 205 | 205 | 204.9 | 204.9 |
| 04/19/2023 | 205 | 208 | 205 | 208 |
| 04/23/2023 | 207.5 | 207.5 | 204 | 204 |
| 04/24/2023 | 202 | 202 | 201 | 201 |
| 04/25/2023 | 200 | 200 | 195.9 | 199 |
| 04/26/2023 | 198.9 | 198.9 | 196 | 196 |
| 04/27/2023 | 190.5 | 194.9 | 190.5 | 194.5 |
| 05/01/2023 | 194.5 | 194.5 | 181.1 | 184.8 |
| 05/02/2023 | 182.9 | 182.9 | 166.4 | 170 |
| 05/03/2023 | 172 | 180 | 172 | 179 |
| 05/04/2023 | 172 | 172 | 161.1 | 161.1 |
| 05/07/2023 | 148 | 170 | 148 | 169.8 |
| 05/08/2023 | 152.9 | 168.9 | 152.9 | 160.1 |
| 05/09/2023 | 160.1 | 160.1 | 153.1 | 153.5 |
| 05/10/2023 | 154 | 168.8 | 154 | 168.8 |
| 05/11/2023 | 157.2 | 164.2 | 157.2 | 164.2 |
| 05/14/2023 | 151.3 | 175 | 151.3 | 170.7 |
| 05/15/2023 | 170.7 | 172 | 165.7 | 165.7 |
| 05/16/2023 | 165.7 | 170 | 165.7 | 168 |
| 05/17/2023 | 164.1 | 164.1 | 157.2 | 157.5 |
| 05/21/2023 | 157.5 | 173.2 | 157.5 | 173 |
| 05/22/2023 | 169.5 | 172 | 164.9 | 164.9 |
| 05/23/2023 | 164.9 | 164.9 | 157.6 | 162.3 |
| 05/24/2023 | 169.8 | 171 | 168.9 | 168.9 |
| 05/25/2023 | 170 | 175 | 170 | 174.9 |
| 05/28/2023 | 175 | 178.5 | 175 | 178.5 |
| 05/29/2023 | 181 | 183 | 180 | 180.1 |
| 05/30/2023 | 179.9 | 179.9 | 178.5 | 178.5 |
| 05/31/2023 | 178.5 | 182.9 | 178.5 | 182.9 |
| 06/01/2023 | 183.5 | 183.5 | 182 | 183.5 |
| 06/04/2023 | 185 | 185 | 175 | 177.1 |
| 06/05/2023 | 177.1 | 177.1 | 165 | 177 |
| 06/06/2023 | 176.3 | 176.3 | 169.9 | 172 |
| 06/07/2023 | 170.8 | 172 | 170.8 | 172 |
| 06/08/2023 | 173.7 | 180 | 173.7 | 180 |
| 06/11/2023 | 182.4 | 198 | 182.4 | 198 |
| 06/12/2023 | 194.9 | 196.1 | 194.9 | 196.1 |
| 06/13/2023 | 197.5 | 215 | 197.5 | 208.3 |
| 06/14/2023 | 213.8 | 222 | 213.8 | 222 |
| 06/15/2023 | 222 | 222 | 217 | 217 |
| 06/18/2023 | 222.1 | 226.7 | 221 | 221 |
| 06/19/2023 | 223 | 226.5 | 223 | 225.6 |
| 06/20/2023 | 225.8 | 232 | 225.8 | 232 |
| 06/21/2023 | 232 | 255.2 | 232 | 255.2 |
| 06/22/2023 | 272.2 | 279.1 | 272.2 | 278.5 |
| 06/25/2023 | 275.8 | 275.8 | 275.8 | 275.8 |
| 06/26/2023 | 275.8 | 275.8 | 270 | 270 |
| 07/02/2023 | 263 | 263 | 243.2 | 243.2 |
| 07/03/2023 | 239.5 | 253.6 | 239.5 | 253.6 |
| 07/04/2023 | 261 | 261 | 260.9 | 260.9 |
| 07/05/2023 | 260 | 260 | 255 | 255 |
| 07/06/2023 | 236.4 | 256.1 | 236.4 | 255 |
| 07/09/2023 | 254.8 | 254.8 | 253 | 253 |
| 07/10/2023 | 253.6 | 260 | 253.6 | 260 |
| 07/11/2023 | 261.4 | 261.4 | 259 | 259 |
| 07/12/2023 | 259 | 284.9 | 259 | 284 |
| 07/13/2023 | 275 | 275 | 263.2 | 266 |
| 07/16/2023 | 271 | 271.1 | 271 | 271 |
| 07/17/2023 | 277 | 277 | 253.9 | 257.7 |
| 07/18/2023 | 257.5 | 257.7 | 250 | 250 |
| 07/19/2023 | 250 | 250 | 239.5 | 239.5 |
| 07/20/2023 | 235 | 235 | 225 | 225 |
| 07/23/2023 | 202.5 | 225.2 | 202.5 | 225 |
| 07/24/2023 | 216 | 216 | 202.6 | 202.6 |
| 07/25/2023 | 205 | 220.8 | 205 | 213.4 |
| 07/26/2023 | 215 | 219.4 | 215 | 215 |
| 07/27/2023 | 217.8 | 217.8 | 206 | 217 |
| 07/30/2023 | 218 | 223.8 | 218 | 223 |
| 07/31/2023 | 243 | 245.3 | 243 | 245.3 |
| 08/01/2023 | 269.8 | 269.8 | 269.8 | 269.8 |
| 08/02/2023 | 269.8 | 269.8 | 250 | 250 |
| 08/03/2023 | 249.8 | 249.8 | 245 | 249.8 |
| 08/06/2023 | 224.9 | 224.9 | 224.9 | 224.9 |
| 08/07/2023 | 202.5 | 202.5 | 202.5 | 202.5 |
| 08/08/2023 | 205.1 | 215.5 | 205.1 | 215.5 |
| 08/09/2023 | 212.5 | 212.5 | 194 | 194 |
| 08/10/2023 | 185 | 193 | 180 | 193 |
| 08/13/2023 | 193 | 193 | 193 | 193 |
| 08/14/2023 | 193 | 193 | 185 | 185 |
| 08/15/2023 | 182.5 | 182.5 | 175 | 176.1 |
| 08/16/2023 | 193.5 | 193.7 | 193.5 | 193.7 |
| 08/17/2023 | 206 | 206 | 195.5 | 195.5 |
| 08/20/2023 | 195.5 | 195.5 | 186.3 | 186.3 |
| 08/21/2023 | 185.9 | 185.9 | 184 | 184 |
| 08/22/2023 | 184 | 184 | 178 | 178 |
| 08/23/2023 | 176.7 | 183 | 176.7 | 182 |
| 08/24/2023 | 179 | 183.5 | 179 | 183.5 |
| 08/27/2023 | 189.3 | 189.4 | 189.3 | 189.4 |
| 08/28/2023 | 191.9 | 193.5 | 191.9 | 192.9 |
| 08/30/2023 | 192.9 | 192.9 | 173.7 | 173.7 |
| 08/31/2023 | 183.6 | 190 | 183.6 | 183.6 |
| 09/03/2023 | 185 | 185 | 170 | 184.8 |
| 09/04/2023 | 184.8 | 184.8 | 180 | 180 |
| 09/05/2023 | 183 | 183 | 172.2 | 180 |
| 09/06/2023 | 177.5 | 177.5 | 177.5 | 177.5 |
| 09/07/2023 | 177.5 | 177.5 | 177.1 | 177.1 |
| 09/10/2023 | 178 | 178 | 177.5 | 177.8 |
| 09/11/2023 | 195.5 | 195.5 | 185 | 185 |
| 09/12/2023 | 183 | 183 | 167 | 179.9 |
| 09/13/2023 | 175.9 | 175.9 | 171.6 | 171.6 |
| 09/14/2023 | 171.6 | 171.6 | 171.5 | 171.5 |
| 09/17/2023 | 172.5 | 180 | 172.5 | 175 |
| 09/18/2023 | 174.9 | 176.8 | 174.9 | 176.8 |
| 09/19/2023 | 179.9 | 179.9 | 175 | 175 |
| 09/20/2023 | 172.5 | 175.8 | 172.5 | 175.8 |
| 09/21/2023 | 183 | 189.5 | 183 | 184 |
| 09/24/2023 | 184 | 188.5 | 184 | 188.5 |
| 09/25/2023 | 190 | 198.2 | 190 | 196 |
| 09/26/2023 | 197 | 197 | 192 | 192 |
| 09/27/2023 | 200 | 200 | 195 | 195 |
| 09/28/2023 | 194.9 | 194.9 | 182 | 190 |
| 10/01/2023 | 187.9 | 187.9 | 180.5 | 180.5 |
| 10/02/2023 | 185.1 | 185.1 | 184.7 | 184.7 |
| 10/03/2023 | 189.5 | 189.5 | 189.4 | 189.4 |
| 10/04/2023 | 189.4 | 189.4 | 186.1 | 186.1 |
| 10/05/2023 | 177.6 | 186.1 | 177.6 | 186 |
| 10/08/2023 | 180.2 | 180.2 | 175 | 175 |
| 10/09/2023 | 175 | 192.5 | 175 | 192.5 |
| 10/10/2023 | 197.8 | 197.8 | 182 | 185 |
| 10/11/2023 | 189.6 | 191 | 180.2 | 182 |
| 10/12/2023 | 182 | 182 | 180 | 180 |
| 10/15/2023 | 180 | 180.1 | 180 | 180.1 |
| 10/16/2023 | 188 | 198.1 | 188 | 198.1 |
| 10/17/2023 | 205 | 217.9 | 205 | 217.9 |
| 10/18/2023 | 218.5 | 220 | 218.5 | 220 |
| 10/19/2023 | 220 | 220 | 198 | 198 |
| 10/22/2023 | 217.8 | 217.8 | 217.8 | 217.8 |
| 10/23/2023 | 216.4 | 239 | 216.4 | 239 |
| 10/24/2023 | 239 | 239 | 215.1 | 215.1 |
| 10/25/2023 | 225 | 236.6 | 225 | 236.6 |
| 10/26/2023 | 260.2 | 260.2 | 260.2 | 260.2 |
| 10/29/2023 | 271.7 | 286.2 | 271.7 | 286.2 |
| 10/30/2023 | 282 | 282 | 257.6 | 257.6 |
| 10/31/2023 | 231.9 | 231.9 | 231.9 | 231.9 |
| 11/01/2023 | 208.8 | 239.6 | 208.8 | 236.3 |
| 11/02/2023 | 212.7 | 225 | 212.7 | 222 |
| 11/05/2023 | 212.4 | 230.1 | 212.4 | 230.1 |
| 11/06/2023 | 231 | 231 | 222.1 | 222.1 |
| 11/07/2023 | 225 | 231.5 | 225 | 231.1 |
| 11/08/2023 | 236 | 236 | 229.8 | 229.8 |
| 11/09/2023 | 229.2 | 229.2 | 219 | 221.3 |
| 11/12/2023 | 225 | 225 | 210 | 210.1 |
| 11/13/2023 | 230.5 | 230.5 | 222.8 | 223 |
| 11/14/2023 | 231 | 231 | 215 | 219 |
| 11/15/2023 | 221 | 240.9 | 221 | 240.9 |
| 11/16/2023 | 260 | 264.75 | 260 | 264.75 |
| 11/19/2023 | 269.75 | 269.75 | 242.5 | 242.5 |
| 11/20/2023 | 242.5 | 242.5 | 242.5 | 242.5 |
| 11/21/2023 | 254 | 255 | 254 | 255 |
| 11/22/2023 | 255 | 255 | 248.5 | 248.5 |
| 11/23/2023 | 242.3 | 243.4 | 242.3 | 243.4 |
| 11/26/2023 | 239 | 239 | 226.5 | 228 |
| 11/27/2023 | 228 | 228 | 220 | 222.1 |
| 11/28/2023 | 222.9 | 222.9 | 222.9 | 222.9 |
| 11/29/2023 | 228.9 | 228.9 | 221.2 | 222.2 |
| 11/30/2023 | 223.5 | 223.5 | 210.1 | 215.6 |
| 12/03/2023 | 219 | 219 | 210.4 | 210.4 |
| 12/04/2023 | 210.4 | 210.4 | 206 | 209.2 |
| 12/05/2023 | 209.2 | 209.2 | 197.4 | 201.1 |
| 12/06/2023 | 201.1 | 202.1 | 201.1 | 202.1 |
| 12/07/2023 | 203.3 | 206 | 203.3 | 206 |
| 12/10/2023 | 206 | 206 | 193.5 | 194.5 |
| 12/11/2023 | 185.2 | 195.3 | 185.2 | 195 |
| 12/12/2023 | 193.9 | 193.9 | 180.2 | 185.4 |
| 12/13/2023 | 184 | 185 | 180 | 184.7 |
| 12/14/2023 | 180 | 195 | 180 | 191 |
| 12/17/2023 | 190.7 | 190.7 | 182.4 | 182.4 |
| 12/18/2023 | 182.4 | 182.4 | 179.8 | 180 |
| 12/19/2023 | 185 | 185 | 181.3 | 181.5 |
| 12/20/2023 | 180 | 180 | 170.8 | 178.6 |
| 12/21/2023 | 170.2 | 174.9 | 170.2 | 173 |
| 12/24/2023 | 163.3 | 163.3 | 158.5 | 158.5 |
| 12/25/2023 | 160 | 160 | 142.7 | 142.7 |
| 12/26/2023 | 132.1 | 139.8 | 132.1 | 139.6 |
| 12/27/2023 | 139.6 | 139.6 | 135 | 139.6 |
| 12/28/2023 | 135 | 141.6 | 135 | 141.6 |