INTEM
İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. (INTEM)
194.400
₺
-3.700 (%-1.87)
INTEM: İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş..
Historical Chart
Loading chart...
Average
OPEN 228.7102
CLOSE 227.8432
Low
LOW 162.7
High
HIGH 342
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 232.3 | 246 | 232.3 | 240.1 |
| 01/02/2025 | 239.7 | 243.8 | 236.5 | 237.4 |
| 01/05/2025 | 237.4 | 246 | 237.4 | 244.7 |
| 01/06/2025 | 246 | 246.7 | 239.3 | 239.4 |
| 01/07/2025 | 240 | 242 | 234.1 | 235.8 |
| 01/08/2025 | 236.2 | 240.6 | 235 | 237.9 |
| 01/09/2025 | 242.3 | 242.3 | 231.6 | 232.5 |
| 01/12/2025 | 234 | 234 | 224.4 | 224.9 |
| 01/13/2025 | 227.3 | 227.4 | 221.6 | 222.2 |
| 01/14/2025 | 224.9 | 224.9 | 221.8 | 223.6 |
| 01/15/2025 | 225.9 | 226.6 | 222.2 | 225.8 |
| 01/16/2025 | 224 | 225.8 | 223.1 | 224.2 |
| 01/19/2025 | 224.6 | 227.7 | 222 | 224 |
| 01/20/2025 | 225.1 | 225.1 | 221.1 | 222 |
| 01/21/2025 | 222 | 223 | 218 | 219 |
| 01/22/2025 | 222.1 | 224.9 | 217 | 219.9 |
| 01/23/2025 | 222.3 | 224.9 | 219.4 | 220.3 |
| 01/26/2025 | 220.3 | 220.4 | 213 | 214.6 |
| 01/27/2025 | 213.3 | 216.6 | 213.3 | 214.3 |
| 01/28/2025 | 214.3 | 215.9 | 211.5 | 211.5 |
| 01/29/2025 | 214 | 215.1 | 211.9 | 212.7 |
| 01/30/2025 | 212.8 | 213.8 | 211.2 | 213 |
| 02/02/2025 | 214.8 | 214.8 | 206 | 208.7 |
| 02/03/2025 | 209.6 | 212.4 | 199.2 | 207.1 |
| 02/04/2025 | 207 | 208.7 | 203.2 | 205.4 |
| 02/05/2025 | 205.7 | 211 | 205.7 | 207.6 |
| 02/06/2025 | 207.6 | 210.8 | 207.1 | 209.2 |
| 02/09/2025 | 209.2 | 211.5 | 205.8 | 207.7 |
| 02/10/2025 | 208 | 218.7 | 205.6 | 210 |
| 02/11/2025 | 211.1 | 211.4 | 204.8 | 206.1 |
| 02/12/2025 | 207.4 | 208.2 | 205 | 206.8 |
| 02/13/2025 | 207.2 | 209.4 | 204 | 205.2 |
| 02/16/2025 | 205.1 | 209 | 204.5 | 204.5 |
| 02/17/2025 | 205 | 205.4 | 202 | 204.3 |
| 02/18/2025 | 207 | 207 | 199.6 | 201.6 |
| 02/19/2025 | 201.9 | 208.7 | 201 | 206.7 |
| 02/20/2025 | 206.5 | 208.9 | 198.4 | 200 |
| 02/23/2025 | 203 | 203.5 | 201.2 | 201.3 |
| 02/24/2025 | 202.8 | 202.8 | 195 | 195 |
| 02/25/2025 | 199.8 | 199.8 | 192.5 | 193.5 |
| 02/26/2025 | 194 | 196.8 | 193 | 195.7 |
| 02/27/2025 | 197 | 198.6 | 195.4 | 196.7 |
| 03/02/2025 | 190.6 | 199.5 | 188.7 | 192.6 |
| 03/03/2025 | 193 | 194.5 | 187.7 | 187.7 |
| 03/04/2025 | 189.9 | 195.3 | 187.5 | 194.4 |
| 03/05/2025 | 197.8 | 210.7 | 194.7 | 208 |
| 03/06/2025 | 208.3 | 223.2 | 204 | 214.5 |
| 03/09/2025 | 214.5 | 218.5 | 211.2 | 212 |
| 03/10/2025 | 214 | 215 | 208.4 | 210.4 |
| 03/11/2025 | 210.4 | 212.6 | 205.5 | 209 |
| 03/12/2025 | 213 | 220.4 | 209.1 | 213 |
| 03/13/2025 | 217 | 217.7 | 212 | 213 |
| 03/16/2025 | 213 | 219.5 | 211 | 215 |
| 03/17/2025 | 215.5 | 221 | 205 | 214 |
| 03/18/2025 | 209 | 209 | 193 | 196 |
| 03/19/2025 | 195.2 | 207.4 | 195 | 200.8 |
| 03/20/2025 | 198 | 199.5 | 180.8 | 187 |
| 03/23/2025 | 187 | 195.5 | 179.5 | 187.1 |
| 03/24/2025 | 188.2 | 197 | 188 | 194.7 |
| 03/25/2025 | 194.7 | 199.8 | 192.2 | 196.4 |
| 03/26/2025 | 198.8 | 201 | 193.6 | 193.6 |
| 03/27/2025 | 198 | 198 | 190.7 | 196 |
| 04/01/2025 | 199 | 199 | 194.2 | 197.7 |
| 04/02/2025 | 209.5 | 209.9 | 200.3 | 201.6 |
| 04/03/2025 | 204 | 206.9 | 198.4 | 200 |
| 04/06/2025 | 197.9 | 197.9 | 191 | 196.6 |
| 04/07/2025 | 197.3 | 201.6 | 197.1 | 200 |
| 04/08/2025 | 199.2 | 201.5 | 196 | 196 |
| 04/09/2025 | 202.1 | 215.6 | 202.1 | 215.6 |
| 04/10/2025 | 225.8 | 234.1 | 211.3 | 212.6 |
| 04/13/2025 | 213.9 | 224 | 211.2 | 212.3 |
| 04/14/2025 | 214.7 | 216.2 | 207 | 207.8 |
| 04/15/2025 | 209.3 | 209.3 | 200.3 | 202.5 |
| 04/16/2025 | 204.6 | 205.7 | 199.9 | 202.3 |
| 04/17/2025 | 204.3 | 205.9 | 198 | 199 |
| 04/20/2025 | 201.9 | 202.9 | 196 | 199.4 |
| 04/21/2025 | 201.8 | 215.1 | 199.4 | 214.9 |
| 04/23/2025 | 215 | 216.1 | 204.4 | 207.8 |
| 04/24/2025 | 209.3 | 209.3 | 203.3 | 204 |
| 04/27/2025 | 204.2 | 208.7 | 203.1 | 203.7 |
| 04/28/2025 | 205.2 | 206.9 | 202.2 | 203 |
| 04/29/2025 | 202.2 | 203 | 197 | 197.2 |
| 05/01/2025 | 197.2 | 197.8 | 192.7 | 194.5 |
| 05/04/2025 | 194.5 | 195.7 | 190 | 194.1 |
| 05/05/2025 | 195.5 | 198.4 | 194.1 | 194.9 |
| 05/06/2025 | 194.1 | 201.7 | 190.1 | 199.9 |
| 05/07/2025 | 201.8 | 201.8 | 195 | 196.2 |
| 05/08/2025 | 197.3 | 197.6 | 194.6 | 195.2 |
| 05/11/2025 | 196.8 | 199.2 | 196.8 | 197.8 |
| 05/12/2025 | 199 | 200 | 195.5 | 199 |
| 05/13/2025 | 199.6 | 207 | 198.7 | 201 |
| 05/14/2025 | 202.9 | 203.4 | 196.6 | 198 |
| 05/15/2025 | 199 | 200.2 | 195.7 | 197 |
| 05/19/2025 | 196.9 | 199.4 | 193.5 | 193.5 |
| 05/20/2025 | 195.3 | 195.6 | 190 | 190 |
| 05/21/2025 | 191.4 | 194.6 | 190.2 | 192.1 |
| 05/22/2025 | 191.8 | 193.9 | 189.8 | 192.4 |
| 05/25/2025 | 194 | 198.2 | 192.6 | 193.5 |
| 05/26/2025 | 195.2 | 195.9 | 189.5 | 189.5 |
| 05/27/2025 | 191.8 | 191.8 | 185.2 | 186 |
| 05/28/2025 | 185.6 | 188.1 | 184.1 | 185.3 |
| 05/29/2025 | 187 | 187 | 180.2 | 180.2 |
| 06/01/2025 | 183.7 | 183.7 | 177.5 | 177.5 |
| 06/02/2025 | 177.6 | 181.2 | 177.6 | 180 |
| 06/03/2025 | 178.3 | 187.9 | 178.3 | 184.5 |
| 06/04/2025 | 184.7 | 186 | 183.6 | 184.3 |
| 06/09/2025 | 185.4 | 189.3 | 185.4 | 187.3 |
| 06/10/2025 | 188.7 | 189.5 | 186.4 | 187.4 |
| 06/11/2025 | 187 | 187 | 182.7 | 183.6 |
| 06/12/2025 | 180.6 | 181 | 172 | 179.6 |
| 06/15/2025 | 183.6 | 183.6 | 176.3 | 178.3 |
| 06/16/2025 | 170.2 | 180.8 | 170.2 | 175.2 |
| 06/17/2025 | 175.1 | 175.1 | 168.5 | 169.8 |
| 06/18/2025 | 170.9 | 172.5 | 167.7 | 167.8 |
| 06/19/2025 | 167.8 | 172.6 | 167.8 | 170 |
| 06/22/2025 | 169.1 | 169.1 | 162.7 | 166.1 |
| 06/23/2025 | 170.3 | 175.2 | 169.9 | 174.5 |
| 06/24/2025 | 177.1 | 177.5 | 174 | 174.5 |
| 06/25/2025 | 177.3 | 177.5 | 173.2 | 173.6 |
| 06/26/2025 | 173.6 | 176.3 | 171 | 174.1 |
| 06/29/2025 | 177 | 179 | 174.1 | 177.1 |
| 06/30/2025 | 178.7 | 180 | 175.4 | 177.5 |
| 07/01/2025 | 177.6 | 183 | 177.6 | 179.2 |
| 07/02/2025 | 182.2 | 185.5 | 179.5 | 182.4 |
| 07/03/2025 | 184 | 193.9 | 180.5 | 188.2 |
| 07/06/2025 | 185 | 186.3 | 180.9 | 181 |
| 07/07/2025 | 181.5 | 182.6 | 177.3 | 178 |
| 07/08/2025 | 179.5 | 184.7 | 177.6 | 183 |
| 07/09/2025 | 185.3 | 186 | 183 | 183.3 |
| 07/10/2025 | 184.5 | 187.5 | 182 | 183 |
| 07/13/2025 | 183.1 | 187.6 | 182 | 185.5 |
| 07/15/2025 | 188.1 | 188.5 | 181.7 | 183 |
| 07/16/2025 | 182.9 | 188.8 | 182.9 | 186.6 |
| 07/17/2025 | 187 | 193 | 185.8 | 190.9 |
| 07/20/2025 | 192.2 | 196.9 | 191.3 | 194.5 |
| 07/21/2025 | 197.4 | 198.3 | 193.9 | 194 |
| 07/22/2025 | 195.3 | 210.3 | 195.3 | 198 |
| 07/23/2025 | 201.5 | 202.5 | 198 | 201.8 |
| 07/24/2025 | 203 | 205.9 | 201 | 204 |
| 07/27/2025 | 205 | 205 | 201.4 | 201.4 |
| 07/28/2025 | 203 | 203 | 197.6 | 199.5 |
| 07/29/2025 | 199.5 | 202 | 198 | 199.5 |
| 07/30/2025 | 202.5 | 204.1 | 199 | 202.5 |
| 07/31/2025 | 203.5 | 204.5 | 200.9 | 202.2 |
| 08/03/2025 | 202.6 | 203.9 | 200.9 | 202.1 |
| 08/04/2025 | 202.5 | 211.5 | 201.5 | 207.7 |
| 08/05/2025 | 210.6 | 210.9 | 207.1 | 207.1 |
| 08/06/2025 | 207.1 | 209.9 | 205.5 | 205.5 |
| 08/07/2025 | 208.7 | 209.4 | 204 | 207 |
| 08/10/2025 | 210 | 213.5 | 208.6 | 211.8 |
| 08/11/2025 | 212.8 | 214.4 | 208.7 | 211.5 |
| 08/12/2025 | 212.5 | 216.9 | 206 | 209 |
| 08/13/2025 | 210.3 | 216.2 | 209.8 | 213.1 |
| 08/14/2025 | 215.2 | 215.2 | 210.5 | 212.8 |
| 08/17/2025 | 214 | 221.7 | 213.7 | 221 |
| 08/18/2025 | 219.1 | 241.6 | 218.1 | 231.4 |
| 08/19/2025 | 231 | 231 | 222.6 | 222.9 |
| 08/20/2025 | 224.9 | 226.8 | 222.9 | 224.5 |
| 08/21/2025 | 226.3 | 227.7 | 224.2 | 225.3 |
| 08/24/2025 | 229 | 247.8 | 226.1 | 247.8 |
| 08/25/2025 | 250 | 264 | 241.4 | 249.2 |
| 08/26/2025 | 253 | 263.5 | 248.6 | 250.75 |
| 08/27/2025 | 253 | 265.75 | 252.25 | 256.5 |
| 08/28/2025 | 259.5 | 266 | 251.75 | 262 |
| 08/31/2025 | 265 | 280 | 260.75 | 273 |
| 09/01/2025 | 273 | 274.25 | 252 | 262.5 |
| 09/02/2025 | 262 | 266.5 | 256 | 260.5 |
| 09/03/2025 | 261 | 271 | 261 | 268.5 |
| 09/04/2025 | 268.5 | 273 | 259 | 263.25 |
| 09/07/2025 | 250 | 285.5 | 248.7 | 272.75 |
| 09/08/2025 | 273.5 | 276.5 | 262.5 | 263.25 |
| 09/09/2025 | 260.75 | 271.25 | 260.75 | 265.25 |
| 09/10/2025 | 270 | 291.75 | 268 | 291.75 |
| 09/11/2025 | 300 | 300 | 262.75 | 262.75 |
| 09/14/2025 | 262.75 | 275 | 254 | 273 |
| 09/15/2025 | 273.75 | 286 | 272.75 | 281 |
| 09/16/2025 | 282 | 286 | 277 | 277.5 |
| 09/17/2025 | 277.5 | 288 | 270 | 271.5 |
| 09/18/2025 | 273.25 | 279.75 | 269 | 276 |
| 09/21/2025 | 280.5 | 285 | 275 | 275 |
| 09/22/2025 | 275 | 278.25 | 270 | 271.75 |
| 09/23/2025 | 269 | 271.5 | 260 | 263.5 |
| 09/24/2025 | 264.5 | 277.5 | 260.5 | 261 |
| 09/25/2025 | 263 | 268.25 | 257 | 259 |
| 09/28/2025 | 254.5 | 255 | 248.3 | 250.25 |
| 09/29/2025 | 251.5 | 255.5 | 246.5 | 249.1 |
| 09/30/2025 | 249.5 | 258.5 | 248.2 | 256 |
| 10/01/2025 | 260 | 281.5 | 251.25 | 281.5 |
| 10/02/2025 | 281.5 | 307 | 271.5 | 284.25 |
| 10/05/2025 | 287.25 | 296.5 | 268.25 | 268.75 |
| 10/06/2025 | 267.25 | 282.75 | 265 | 270 |
| 10/07/2025 | 276 | 284 | 260.75 | 261 |
| 10/08/2025 | 262.75 | 266.5 | 257.5 | 258.75 |
| 10/09/2025 | 259.25 | 266.25 | 259 | 261 |
| 10/12/2025 | 254.5 | 262.75 | 254.25 | 255 |
| 10/13/2025 | 256.75 | 260.5 | 248.7 | 248.7 |
| 10/14/2025 | 248.8 | 263 | 248.8 | 257.25 |
| 10/15/2025 | 258 | 282.75 | 258 | 282.75 |
| 10/16/2025 | 291 | 295.5 | 273 | 281 |
| 10/19/2025 | 280 | 309 | 278 | 309 |
| 10/20/2025 | 309.5 | 339 | 278.25 | 282.75 |
| 10/21/2025 | 283.25 | 288.5 | 271.25 | 271.25 |
| 10/22/2025 | 270 | 278 | 265 | 265 |
| 10/23/2025 | 267.75 | 291.5 | 266.25 | 291.5 |
| 10/26/2025 | 292.75 | 320.5 | 292.75 | 313 |
| 10/27/2025 | 313 | 334 | 308.5 | 324.5 |
| 10/29/2025 | 325.5 | 342 | 318.5 | 318.5 |
| 10/30/2025 | 318.5 | 330.5 | 316.5 | 321 |
| 11/02/2025 | 325.25 | 327.5 | 312 | 312.25 |
| 11/03/2025 | 312.25 | 320 | 309 | 313.5 |
| 11/04/2025 | 317 | 322 | 308 | 313 |
| 11/05/2025 | 315 | 326.5 | 310 | 310 |
| 11/06/2025 | 310.75 | 319 | 294.5 | 294.5 |
| 11/09/2025 | 295 | 297.25 | 290.25 | 291.5 |
| 11/10/2025 | 293.75 | 293.75 | 272.5 | 277 |
| 11/11/2025 | 278 | 281.25 | 251.25 | 255 |
| 11/12/2025 | 256 | 262 | 255.5 | 258.5 |
| 11/13/2025 | 261 | 284.25 | 256.75 | 262.5 |
| 11/16/2025 | 262.5 | 283.5 | 262.5 | 277.75 |
| 11/17/2025 | 272 | 283.75 | 270 | 281 |
| 11/18/2025 | 281 | 287.5 | 270 | 270.75 |
| 11/19/2025 | 275.75 | 277.5 | 270.25 | 274 |
| 11/20/2025 | 273.25 | 292 | 271.5 | 282.5 |
| 11/23/2025 | 280 | 284.25 | 271.25 | 273.5 |
| 11/24/2025 | 275.75 | 275.75 | 266.25 | 267 |
| 11/25/2025 | 267 | 272 | 265 | 266.5 |
| 11/26/2025 | 270 | 272.25 | 260.25 | 266.25 |
| 11/27/2025 | 263.5 | 269.75 | 263.5 | 267.5 |
| 11/30/2025 | 267.5 | 272 | 266.75 | 270 |
| 12/01/2025 | 271.25 | 274.25 | 268 | 269.75 |
| 12/02/2025 | 272 | 275.75 | 267 | 267.5 |
| 12/03/2025 | 269.25 | 269.25 | 264.25 | 264.25 |
| 12/04/2025 | 266.5 | 280.75 | 264.75 | 268 |
| 12/07/2025 | 268 | 277.5 | 268 | 272.5 |
| 12/08/2025 | 276 | 290.5 | 271.25 | 282.75 |
| 12/09/2025 | 282.75 | 285 | 278 | 278 |
| 12/10/2025 | 278.25 | 285.75 | 276 | 277.75 |
| 12/11/2025 | 281 | 281.5 | 274 | 276.5 |
| 12/14/2025 | 276.5 | 278.75 | 273.25 | 274.5 |
| 12/15/2025 | 274.5 | 276.25 | 268.25 | 271.75 |
| 12/16/2025 | 275.75 | 275.75 | 266 | 266 |
| 12/17/2025 | 266 | 270 | 265 | 268.5 |
| 12/18/2025 | 265.25 | 273 | 262.75 | 270 |
| 12/21/2025 | 269.75 | 272.25 | 264.5 | 268 |
| 12/22/2025 | 268 | 275 | 267 | 273 |
| 12/23/2025 | 274 | 287.5 | 271.25 | 275.5 |
| 12/24/2025 | 279 | 281.25 | 270 | 270 |
| 12/25/2025 | 270.25 | 288.5 | 270.25 | 284.75 |
| 12/28/2025 | 285 | 300 | 281 | 282 |
| 12/29/2025 | 284.5 | 286.25 | 274.75 | 277.25 |
| 12/30/2025 | 280 | 281 | 275 | 276 |