Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
İNNOSA TEKNOLOJİ A.Ş. logo
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
Bid236.6
Ask237

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%
Overview
Technicals
Financial Statements
Comments
Archive

INTEK: İNNOSA TEKNOLOJİ A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 520.3
CLOSE 517.6562

Low

LOW 146.6

High

HIGH 1,111
DATEOPENHIGHLOWCLOSE
01/01/2024146.6155.7146.6155.7
01/02/2024168168158158
01/03/2024158169.9158169.9
01/04/2024170186.8170186.8
01/07/2024190.2190.6190190
01/08/2024177189.9177183.9
01/09/2024183183175175.3
01/10/2024179.2184.3179.2182
01/11/2024171178171178
01/14/2024178178175.9175.9
01/15/2024170170163.3167
01/16/2024166.5166.5165165
01/17/2024163164163164
01/18/2024164165160160
01/21/2024160160155.2155.2
01/22/2024154158154158
01/23/2024162.1173.8162.1172.8
01/24/2024169.2170.9169.2170.9
01/25/2024178.8178.8175175
01/28/2024182192.4182192.4
01/29/2024189.9190.1189189
01/30/2024188188178.5178.5
01/31/2024178.5178.5178178.5
02/01/2024188.9188.9187187
02/04/2024187.5187.5181181
02/05/2024182183.1182183.1
02/06/2024183.1192.6183.1192.6
02/07/2024195210.9195210.9
02/08/2024212212196.3201
02/11/2024217217209.3209.3
02/12/2024205205198198
02/13/2024198200198198
02/14/2024198200198200
02/15/2024209.5209.5199.7200
02/18/2024208.8208.8200.4200.4
02/19/2024205205205205
02/20/2024210.6210.6210.5210.5
02/21/2024227.1231.5227.1231.5
02/22/2024249250248.9248.9
02/25/2024247247230.3230.3
02/26/2024230.3230.3229229
02/27/2024235235230230
02/28/2024229.8229.8225225
02/29/2024226245226240
03/03/2024247.9254.5247.9254.5
03/04/2024265279.75265279.75
03/05/2024279.75279.75252252
03/06/2024252277252277
03/07/2024284.75304.5284.75304.5
03/10/2024334.75334.75334.75334.75
03/11/2024368368359.75359.75
03/12/2024331368.75331368.75
03/13/2024380.5405.5380.5405.5
03/14/2024407407395395
03/17/2024370375355.5355.5
03/18/2024320385.75320385.75
03/19/2024352.25402352.25401.75
03/20/2024423.25440423.25432.25
03/21/2024432.25432.25405.75405.75
03/24/2024428.75446.25428.75446.25
03/25/2024489.5489.5450452.25
03/26/2024496496470484
03/27/2024499499490490
03/28/2024460484.5460484.5
03/31/2024462.5462.5436.25449.25
04/01/2024449.25449.25430430
04/02/2024390395390395
04/03/2024384384355.5360.5
04/04/2024380396.5380396.5
04/07/2024422436422436
04/08/2024478478465465
04/14/2024465494.25465494.25
04/15/2024543.5543.5543.5543.5
04/16/2024597.5597.5597.5597.5
04/17/2024657657657657
04/18/2024720720600619.5
04/21/2024681681681681
04/23/2024749749749749
04/24/2024749823.5749823.5
04/25/2024823.5895823.5824.5
04/28/2024833.5900833.5900
04/29/2024990990900927.5
05/01/20241,0101,0101,0001,010
05/02/20249281,1119281,111
05/05/20241,1111,1111,0001,000
05/06/2024900900900900
05/07/2024810810810810
05/08/2024729729729729
05/09/2024656.5656.5656.5656.5
05/12/2024700722672672
05/13/2024735.5739735.5739
05/14/2024812812.5812812.5
05/15/2024893.5893.5893.5893.5
05/16/2024982.5982.5893.5893.5
05/19/2024892.5892.5890890
05/20/2024819819801801
05/21/2024757.5812757.5812
05/22/2024820821820821
05/23/2024818.5818.5739761
05/26/2024761761685700.5
05/27/2024700.5700.5664669
05/28/2024669688.5668.5688.5
05/29/2024689.5757689.5757
05/30/2024832.5832.5832.5832.5
06/02/2024915.5915.5846846
06/03/2024846846761.5761.5
06/04/2024761.5761.5755755
06/05/2024739.5739.5688735
06/06/2024806806770770
06/09/2024722722722722
06/10/2024740740734734
06/11/2024690735690729
06/12/2024759774759759
06/13/2024834834740800.5
06/19/2024800.5800.5781781
06/20/2024780780766766
06/23/2024766766720728.5
06/24/2024763.5775763.5770.5
06/25/2024800800750750
06/26/2024733738.5675738.5
06/27/2024812812760782
06/30/2024768.5768.5711717
07/01/2024716.5739716.5739
07/02/2024751751720.5720.5
07/03/2024720.5720.5700700
07/04/2024741.5741.5635.5741.5
07/07/2024763.5763.5747747
07/08/2024724.5725724.5724.5
07/09/2024677.5720677.5703.5
07/10/2024703.5703.5664.5698
07/11/2024697697685685
07/15/2024685685675675
07/16/2024675675645645
07/17/2024645669.5645669.5
07/18/2024670672670671.5
07/21/2024697.5709.5697.5709.5
07/22/2024772772733.5733.5
07/23/2024732732700.5721
07/24/2024735735732732
07/25/2024739739701.5717.5
07/28/2024717.5717.5695.5701
07/29/2024703703694.5698
07/30/2024675698675698
07/31/2024690690673690
08/01/2024675675661661
08/04/2024607607595595
08/05/2024600.5620600.5619.5
08/06/2024607.5607.5595600
08/07/2024575575570570
08/08/2024550550540540
08/11/2024511.5594511.5593.5
08/12/2024564593.5564575.5
08/13/2024555.5560537.5537.5
08/14/2024520546.5520523
08/15/2024523530.5500.5500.5
08/18/2024491.5518491.5506
08/19/2024506506480480
08/20/2024456474.5456469.5
08/21/2024468.25468.25422.75422.75
08/22/2024430.5460430.5450
08/25/2024490495490495
08/26/2024544.5544.5544.5544.5
08/27/2024598.5598.5598.5598.5
08/28/2024598658597.5658
09/01/2024722.5722.5696.5696.5
09/02/2024714.5714.5704.5704.5
09/03/2024660.5715.5660.5700
09/04/2024673673660660
09/05/2024650650616638
09/08/2024671671645645
09/09/2024645645621621
09/10/2024621.5621.5591591
09/11/2024600.5600.5580580
09/12/2024576590570590
09/15/2024618.5618.5602602
09/16/2024620620600600
09/17/2024599599573.5580
09/18/2024600600586.5586.5
09/19/2024587.5587.5565585
09/22/2024585585540540
09/23/2024538.5538.5530530
09/24/2024530530500500
09/25/2024527550527550
09/26/2024599599590.5590.5
09/29/2024600600555599
09/30/2024599599555555
10/01/2024525.5540525.5540
10/02/2024540.5556.5513.5521.5
10/03/2024521.5545506545
10/06/2024545545526.5526.5
10/07/2024525525510.5510.5
10/08/2024515.5517.5510517.5
10/09/2024497539497520.5
10/10/2024505519505511
10/13/2024490490490490
10/14/2024490510490510
10/15/2024508.5508.5491.5497
10/16/2024500.5515500.5504
10/17/2024504504485.25485.25
10/20/2024485.25485.25477.5477.5
10/21/2024479.75480.5479.75480
10/22/2024475475451.25460.5
10/23/2024460.5471.5460.5469.5
10/24/2024462.5463.5461.5463.5
10/27/2024476.5477476.5477
10/29/2024477500477500
10/30/2024503.5550503.5550
10/31/2024574.5574.5540.5540.5
11/03/2024535535500500
11/04/2024501501481.5492
11/05/2024500509.5500503.5
11/06/2024500.5500.5495498.75
11/07/2024499.5548499.5538.5
11/10/2024529.5529.5514.5514.5
11/11/2024503503502.5502.5
11/12/2024502502481.25483
11/13/2024486492.25486492
11/14/2024505.5505.5493.75493.75
11/17/2024493.75493.75479479
11/18/2024479479476.5476.5
11/19/2024485.25485.25476.5476.5
11/20/2024480.5482480.5482
11/21/2024482482476479
11/24/2024475.5475.5466.5467.5
11/25/2024472.25472.25468.5468.5
11/26/2024468.5475468.5471
11/27/2024471500471497.75
11/28/2024496.5496.5482.5496.5
12/01/2024499.75499.75487487
12/02/2024481481480.5480.5
12/03/2024479479464.75464.75
12/04/2024470.5479.75470.5478.75
12/05/2024467501467501
12/08/2024498.75498.75489.75489.75
12/09/2024488488487487
12/10/2024487487476479
12/11/2024485493.5485491
12/12/2024495495475475
12/15/2024451.75473.5451.75465
12/16/2024451.5477.75451.5477.75
12/17/2024477.75499.75477.75498.5
12/18/2024498.5498.5473.5481.25
12/19/2024491.5491.5479.75479.75
12/22/2024470.25470.25465465
12/23/2024466.25470463464
12/24/2024455.5459455.5459
12/25/2024455.5466.75455.5455.5
12/26/2024458.75458.75453.25453.25
12/29/2024453.25474.75453.25474.75
12/30/2024470489470475