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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 397.1584
CLOSE 395.6036

Low

LOW 257

High

HIGH 625
DATEOPENHIGHLOWCLOSE
01/01/2025479.5479.5474475
01/02/2025475475463.25471
01/05/2025463.75470463.75469.5
01/06/2025466466464.5464.5
01/07/2025454.5460.5454.5457.5
01/08/2025457.5480457.5474.5
01/09/2025466480463.25470
01/12/2025470470455455
01/13/2025464.75464.75456456.75
01/14/2025461.5461.5455456
01/15/2025461.5461.5456.75456.75
01/16/2025456.75456.75455.5455.5
01/19/2025455.5455.5455.5455.5
01/20/2025455.5455.5454.25454.25
01/21/2025469469455.75455.75
01/22/2025455.5455.5450450
01/23/2025450450447.25450
01/26/2025450450440440
01/27/2025440450.5435.25450
01/28/2025450.75450.75447.5447.5
01/29/2025447.5447.5447447.5
01/30/2025456.25456.25448448
02/02/2025447.5447.5430430
02/03/2025435.75436.75432432
02/04/2025428.5428.5421421
02/05/2025438438420420
02/06/2025419420415420
02/09/2025418418416416
02/10/2025413413406.5406.5
02/11/2025417417405408.75
02/12/2025408.75408.75390.25400.5
02/13/2025400.5400.5393393
02/16/2025400410.75400410.25
02/17/2025409451.25409451.25
02/18/2025471.5471.5460460
02/19/2025449.5478449.5478
02/20/2025485485430.25443
02/23/2025456487.25456487.25
02/24/2025500500480480
02/25/2025490490463463
02/26/2025463463449.25449.25
02/27/2025459459451451
03/02/2025469469462462
03/03/2025462462440443.5
03/04/2025440.75440.75436.75436.75
03/05/2025447.25447.25437.75437.75
03/06/2025440460439460
03/09/2025480.25480.25470470
03/10/2025470470465.75465.75
03/11/2025482500482500
03/12/2025526550526550
03/13/2025550597550597
03/16/2025597625597625
03/17/2025621621570570
03/18/2025513513513513
03/19/2025492.25564492.25564
03/20/2025550550508508
03/23/2025521527515515
03/24/2025536536525.5525.5
03/25/2025516516500500
03/26/2025510510503503
03/27/2025510510490500
04/01/2025501501480486
04/02/2025479.75487479.75484
04/03/2025484484468474
04/06/2025443.5465.25443.5458.75
04/07/2025461.75461.75458.25458.25
04/08/2025450450445445
04/09/2025464464435435
04/10/2025436.75437.25433437.25
04/13/2025424450424440
04/14/2025440441.75433434.75
04/15/2025434.75434.75428.75428.75
04/16/2025428.75436428.75436
04/17/2025448.25448.25433.25433.75
04/20/2025422429.5422428.25
04/21/2025428.25428.25423423
04/23/2025408.25420408.25420
04/24/2025425425424425
04/27/2025425425415415
04/28/2025415415406406
04/29/2025406.5408396.25408
05/01/2025419.25422.75412.5412.5
05/04/2025410410400410
05/05/2025409409400400
05/06/2025400400392392
05/07/2025398398390393.75
05/08/2025398.75400398.75399.5
05/11/2025407.5438.75393438.75
05/12/2025425425416.25416.25
05/13/2025413413410410
05/14/2025404404400400
05/15/2025400400399399
05/19/2025399399392.5393.25
05/20/2025392392.75392392
05/21/2025381.5387.75381.5387.75
05/22/2025384.75385.25384.75385.25
05/25/2025387390387390
05/26/2025390390381381
05/27/2025377377366.5366.5
05/28/2025368.75368.75357.25357.25
05/29/2025370370359.75359.75
06/01/2025359.75359.75355355
06/02/2025355363.5355363.5
06/03/2025369.5381363.75381
06/04/2025381381365.25371.75
06/09/2025381389.75381383.5
06/10/2025383383380380
06/11/2025376.75376.75375.5375.5
06/12/2025351.5361.75351.5361.75
06/15/2025361.75361.75360360
06/16/2025357.25380357.25373
06/17/2025366366353.25365
06/18/2025354363354355.75
06/19/2025353353350.75350.75
06/22/2025348.25348.25339.5339.5
06/23/2025355355345345
06/24/2025355355353353
06/25/2025355.5355.75355.5355.5
06/26/2025355.5375350.25375
06/29/2025388.75388.75385.75385.75
06/30/2025397397377.75377.75
07/01/2025380.25412380.25412
07/02/2025434.5434.5422.25422.25
07/03/2025424436.25423436.25
07/06/2025431436431434.5
07/07/2025444.25451.25444.25449.75
07/08/2025414449414444.25
07/09/2025434.75438.25432432.25
07/10/2025430430416.5416.5
07/13/2025411.75411.75400400
07/15/2025409409398.5398.5
07/16/2025398.5400398.5400
07/17/2025407.5407.5402404
07/20/2025415429.75415423
07/21/2025440440430430
07/22/2025430430412.5415
07/23/2025420420413.5413.5
07/24/2025413.5413.5406.25409.75
07/27/2025418.5418.5406408.25
07/28/2025407.5407.5407.5407.5
07/29/2025409415409415
07/30/2025415427.5415427.5
07/31/2025447.25447.25440440
08/03/2025456456450450
08/04/2025457457450450
08/05/2025450450431.25435.5
08/06/2025445450439.75450
08/07/2025463463463463
08/10/2025507509505.5509
08/11/2025552552472.5490
08/12/2025480500480494.75
08/13/2025483483463.75463.75
08/14/2025463.5463.5444.25458
08/17/2025442.25442.25431.5431.5
08/18/2025431.5434431.5433
08/19/2025435435422422
08/20/2025419.25430419.25425.5
08/21/2025412.25427.25412.25427.25
08/24/2025415.25425415.25423.25
08/25/2025423.25430417417
08/26/2025417417410417
08/27/2025417417412412.25
08/28/2025412.25412.25409409
08/31/2025409418409418
09/01/2025432432414416
09/02/2025410410409409
09/03/2025400.25415400.25415
09/04/2025415415410410
09/07/2025400407.5399.25399.25
09/08/2025404.75409404.5409
09/09/2025421.75421.75404.75404.75
09/10/2025404404398.25398.25
09/11/2025397.75397.75393.5393.5
09/14/2025389.75410389.75410
09/15/2025399.75399.75385.5393
09/16/2025392392385.25385.25
09/17/2025385.75387385.75387
09/18/2025386.5386.5375.5380
09/21/2025371372.75369.75369.75
09/22/2025362362350350
09/23/2025350362350362
09/24/2025361.5371.75361.5371.5
09/25/2025357.25381.5357.25372.75
09/28/2025372.75372.75368.75368.75
09/29/2025361.25361.25351.25351.25
09/30/2025353353348.75348.75
10/01/2025342.5348.75341348.75
10/02/2025353.75353.75341341
10/05/2025341351.75341341
10/06/2025340340338.75338.75
10/07/2025338.75338.75330.5330.5
10/08/2025330339.5330339.5
10/09/2025339339331.75336.75
10/12/2025330330321.5321.5
10/13/2025326326313.25313.25
10/14/2025312.5312.5310310
10/15/2025310310305306.25
10/16/2025306.25306.25298298
10/19/2025298298298298
10/20/2025299.25305299.25305
10/21/2025319324319324
10/22/2025346.25356.25346.25356.25
10/23/2025370376.25370376.25
10/26/2025380380338.75348.75
10/27/2025358358358358
10/29/2025358362.75358362
10/30/2025345.5362345.5360
11/02/2025362.5366362362
11/03/2025362362362362
11/04/2025326326326326
11/05/2025300.25326300.25326
11/06/2025317.75317.75309309.75
11/09/2025302340.5302330.5
11/10/2025325325310.5310.5
11/11/2025308308300.5305
11/12/2025305313.75305309
11/13/2025302.25302.25300.5301
11/16/2025301301299299
11/17/2025297.75297.75289.5289.5
11/18/2025285285278.25278.25
11/19/2025277.25284277.25277.5
11/20/2025275.5291.75275.5290.75
11/23/2025290290280.5280.5
11/24/2025280.25280.25268268
11/25/2025262265262264
11/26/2025262265262264.25
11/27/2025261261257257
11/30/2025263.25270263.25270
12/01/2025275.75293.25275.75285
12/02/2025285290264.25264.25
12/03/2025269.75269.75266.75266.75
12/04/2025259.5265.75259.5265.75
12/07/2025270270265265
12/08/2025264264261261
12/09/2025265265259.25260
12/10/2025260265260264
12/11/2025264264258.25264
12/14/2025264264262.75263
12/15/2025289.25289.25284.25289.25
12/16/2025301318301318
12/17/2025321.25321.25306.75306.75
12/18/2025286.5310286.5310
12/21/2025309309280280
12/22/2025284293283.5283.5
12/23/2025281.75283.5271.75271.75
12/24/2025274.5274.5269.5269.5
12/25/2025279279274275.5
12/28/2025270.5270.5263.5263.5
12/29/2025275275264266
12/30/2025260274260269