INTEM
İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş.
15:10:00
264 ₺
-3.500 (%-1.31)
Previous Close: 267.5·
Volatility: 2.240
Day Low₺261
Day High₺267
Market Data
Spot Rate
B:263
A:264
Week over week (WoW)
+0.96%
Month over month (MoM)
-5.38%
Year to date (YTD)
-4.35%
Year over year (YoY)
+55.48%
INTEM: İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.1555
CLOSE 6.1589
Low
LOW 5.7971
High
HIGH 9.3347
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 6.1319 | 6.1383 | 5.9549 | 6.0868 |
| 06/20/2017 | 6.0836 | 6.1963 | 5.9259 | 6.0997 |
| 06/21/2017 | 6.0836 | 6.148 | 6.0514 | 6.0965 |
| 06/22/2017 | 6.1094 | 6.1383 | 6.0386 | 6.1029 |
| 06/27/2017 | 6.1062 | 6.1062 | 5.971 | 6.0772 |
| 06/28/2017 | 6.0772 | 6.1158 | 6.0192 | 6.1126 |
| 06/29/2017 | 6.148 | 6.177 | 6.0997 | 6.177 |
| 07/02/2017 | 6.177 | 6.2446 | 6.1158 | 6.1963 |
| 07/03/2017 | 6.148 | 6.2285 | 6.1319 | 6.2188 |
| 07/04/2017 | 6.119 | 6.2768 | 6.119 | 6.1641 |
| 07/05/2017 | 6.1641 | 6.2735 | 6.1126 | 6.1158 |
| 07/06/2017 | 6.0997 | 6.1802 | 6.0933 | 6.1802 |
| 07/09/2017 | 6.1802 | 6.1802 | 6.119 | 6.1641 |
| 07/10/2017 | 6.119 | 6.1544 | 6.0997 | 6.1544 |
| 07/11/2017 | 6.1544 | 6.1802 | 6.119 | 6.1641 |
| 07/12/2017 | 6.1641 | 6.1738 | 6.119 | 6.1609 |
| 07/13/2017 | 6.1641 | 6.1802 | 6.119 | 6.148 |
| 07/16/2017 | 6.1544 | 6.1544 | 5.9871 | 6.1416 |
| 07/17/2017 | 6.148 | 6.148 | 6.074 | 6.1094 |
| 07/18/2017 | 6.1287 | 6.1802 | 6.0868 | 6.1738 |
| 07/19/2017 | 6.1802 | 6.1802 | 6.1158 | 6.1609 |
| 07/20/2017 | 6.1641 | 6.1641 | 6.0868 | 6.1512 |
| 07/23/2017 | 6.1512 | 6.2124 | 6.0933 | 6.1802 |
| 07/24/2017 | 6.1866 | 6.2156 | 6.1223 | 6.2156 |
| 07/25/2017 | 6.2188 | 6.251 | 6.1866 | 6.2124 |
| 07/26/2017 | 6.222 | 6.3089 | 6.222 | 6.2896 |
| 07/27/2017 | 6.325 | 6.3347 | 6.1512 | 6.2413 |
| 07/30/2017 | 6.2413 | 6.3057 | 6.2413 | 6.2703 |
| 07/31/2017 | 6.2929 | 6.3025 | 6.1577 | 6.2156 |
| 08/01/2017 | 6.1673 | 6.222 | 6.1158 | 6.2059 |
| 08/02/2017 | 6.1963 | 6.2124 | 6.1544 | 6.1931 |
| 08/03/2017 | 6.1158 | 6.2639 | 6.1158 | 6.2574 |
| 08/06/2017 | 6.2607 | 6.3089 | 6.251 | 6.3025 |
| 08/07/2017 | 6.3411 | 6.3572 | 6.2413 | 6.3057 |
| 08/08/2017 | 6.2768 | 6.3057 | 6.2188 | 6.2961 |
| 08/09/2017 | 6.3508 | 6.3572 | 6.0579 | 6.1609 |
| 08/10/2017 | 6.1383 | 6.1641 | 5.971 | 6.0482 |
| 08/13/2017 | 6.0804 | 6.1577 | 6.0386 | 6.1577 |
| 08/14/2017 | 6.2607 | 6.2607 | 6.0933 | 6.1383 |
| 08/15/2017 | 6.1802 | 6.1802 | 6.045 | 6.1351 |
| 08/16/2017 | 6.177 | 6.177 | 5.9227 | 6.1577 |
| 08/17/2017 | 6.1577 | 6.1641 | 6.0225 | 6.1544 |
| 08/20/2017 | 6.1158 | 6.1158 | 6.0547 | 6.0836 |
| 08/21/2017 | 6.0611 | 6.0965 | 5.9838 | 6.0933 |
| 08/22/2017 | 6.1126 | 6.1126 | 5.9227 | 5.9484 |
| 08/23/2017 | 5.9806 | 6.0418 | 5.8937 | 5.9967 |
| 08/24/2017 | 6.0128 | 6.0514 | 5.9549 | 6.0321 |
| 08/27/2017 | 6.0289 | 6.6308 | 6.0289 | 6.1223 |
| 08/28/2017 | 6.177 | 6.177 | 5.9613 | 6.0514 |
| 08/30/2017 | 6.0353 | 6.1126 | 6.0289 | 6.1126 |
| 09/04/2017 | 6.1126 | 6.1738 | 6.0675 | 6.1641 |
| 09/05/2017 | 6.1609 | 6.1738 | 6.119 | 6.1609 |
| 09/06/2017 | 6.1673 | 6.2124 | 6.1673 | 6.2124 |
| 09/07/2017 | 6.2285 | 6.3411 | 6.1834 | 6.2446 |
| 09/10/2017 | 6.2446 | 6.3025 | 6.2446 | 6.2961 |
| 09/11/2017 | 6.3025 | 6.3025 | 6.2607 | 6.2832 |
| 09/12/2017 | 6.2929 | 6.3411 | 6.2832 | 6.3057 |
| 09/13/2017 | 6.2059 | 6.2993 | 6.2059 | 6.2768 |
| 09/14/2017 | 6.2446 | 6.3379 | 6.2156 | 6.2929 |
| 09/17/2017 | 6.2929 | 6.2929 | 6.1641 | 6.2092 |
| 09/18/2017 | 6.1255 | 6.2124 | 5.971 | 6.074 |
| 09/19/2017 | 6.0836 | 6.1158 | 5.9549 | 6.0321 |
| 09/20/2017 | 6.0579 | 6.0579 | 5.971 | 6.0289 |
| 09/21/2017 | 6.0289 | 6.1094 | 5.9999 | 6.0064 |
| 09/24/2017 | 6.045 | 6.045 | 5.8905 | 5.9838 |
| 09/25/2017 | 6.0482 | 6.2735 | 5.9549 | 6.177 |
| 09/26/2017 | 6.1641 | 6.4055 | 5.9581 | 6.0836 |
| 09/27/2017 | 6.148 | 6.1641 | 6.0257 | 6.0675 |
| 09/28/2017 | 6.0997 | 6.0997 | 6.0353 | 6.074 |
| 10/01/2017 | 6.0514 | 6.2092 | 6.0514 | 6.148 |
| 10/02/2017 | 6.148 | 6.1963 | 6.0611 | 6.1158 |
| 10/03/2017 | 6.1158 | 6.2124 | 5.9549 | 5.9967 |
| 10/04/2017 | 6.016 | 6.0997 | 5.9742 | 6.0353 |
| 10/05/2017 | 6.045 | 6.045 | 5.971 | 6.0032 |
| 10/08/2017 | 5.9549 | 5.9871 | 5.9549 | 5.9613 |
| 10/09/2017 | 5.9871 | 6.0353 | 5.9549 | 6.0192 |
| 10/10/2017 | 5.9742 | 6.1062 | 5.9742 | 6.074 |
| 10/11/2017 | 6.0836 | 6.1158 | 6.0032 | 6.0836 |
| 10/12/2017 | 6.0804 | 6.1738 | 6.0514 | 6.1094 |
| 10/15/2017 | 6.0997 | 6.1577 | 6.0192 | 6.0997 |
| 10/16/2017 | 6.1287 | 6.148 | 5.9549 | 6.0032 |
| 10/17/2017 | 6.0321 | 6.0514 | 6.0032 | 6.0482 |
| 10/18/2017 | 6.0514 | 6.1094 | 6.0192 | 6.0997 |
| 10/19/2017 | 6.0997 | 6.1416 | 6.0514 | 6.0997 |
| 10/22/2017 | 6.1158 | 6.1158 | 5.9871 | 6.0579 |
| 10/23/2017 | 6.0708 | 6.1126 | 6.0353 | 6.0836 |
| 10/24/2017 | 6.0901 | 6.1544 | 6.0547 | 6.1416 |
| 10/25/2017 | 6.148 | 6.177 | 6.1319 | 6.148 |
| 10/26/2017 | 6.148 | 6.1641 | 6.0547 | 6.1577 |
| 10/29/2017 | 6.1577 | 6.1641 | 6.0836 | 6.1351 |
| 10/30/2017 | 6.1448 | 6.1448 | 6.0418 | 6.0965 |
| 10/31/2017 | 6.0997 | 6.1319 | 6.0868 | 6.0965 |
| 11/01/2017 | 6.1158 | 6.148 | 6.074 | 6.1223 |
| 11/02/2017 | 6.1223 | 6.1319 | 6.0675 | 6.0965 |
| 11/05/2017 | 6.1158 | 6.1319 | 6.0579 | 6.1062 |
| 11/06/2017 | 6.1062 | 6.1158 | 6.0482 | 6.074 |
| 11/07/2017 | 6.1094 | 6.1094 | 6.0353 | 6.0611 |
| 11/08/2017 | 6.0353 | 6.0836 | 5.971 | 6.0611 |
| 11/09/2017 | 6.016 | 6.0353 | 5.9388 | 6.0064 |
| 11/12/2017 | 6.0772 | 6.0804 | 5.9581 | 5.9903 |
| 11/13/2017 | 5.9838 | 6.0965 | 5.9484 | 6.0933 |
| 11/14/2017 | 6.0965 | 6.0997 | 5.9871 | 6.0547 |
| 11/15/2017 | 6.0836 | 6.0836 | 5.9581 | 5.9967 |
| 11/16/2017 | 6.0772 | 6.0772 | 5.9549 | 6.0192 |
| 11/19/2017 | 6.0514 | 6.0514 | 5.9549 | 5.9838 |
| 11/20/2017 | 5.9806 | 6.0192 | 5.9549 | 6.0064 |
| 11/21/2017 | 6.0353 | 6.0482 | 5.7971 | 5.9484 |
| 11/22/2017 | 6.0192 | 6.0192 | 5.9066 | 5.9774 |
| 11/23/2017 | 6.0032 | 6.0032 | 5.868 | 5.9517 |
| 11/26/2017 | 5.9871 | 5.9871 | 5.9227 | 5.9871 |
| 11/27/2017 | 5.9806 | 6.0128 | 5.9581 | 5.9581 |
| 11/28/2017 | 5.9838 | 5.9838 | 5.9517 | 5.9581 |
| 11/29/2017 | 5.9645 | 5.9806 | 5.9517 | 5.9581 |
| 11/30/2017 | 5.9999 | 5.9999 | 5.9549 | 5.9903 |
| 12/03/2017 | 6.016 | 6.016 | 5.9549 | 5.9806 |
| 12/04/2017 | 5.9806 | 5.9999 | 5.9613 | 5.9742 |
| 12/05/2017 | 5.9871 | 5.9871 | 5.9645 | 5.9742 |
| 12/06/2017 | 5.971 | 6.1255 | 5.9517 | 6.0579 |
| 12/07/2017 | 6.0643 | 6.0643 | 6.0353 | 6.0482 |
| 12/10/2017 | 6.045 | 6.0836 | 6.0096 | 6.045 |
| 12/11/2017 | 6.045 | 6.0643 | 5.9742 | 5.9903 |
| 12/12/2017 | 5.9999 | 6.0096 | 5.9742 | 5.9999 |
| 12/13/2017 | 5.9999 | 6.0096 | 5.9774 | 5.9903 |
| 12/14/2017 | 5.9903 | 6.0032 | 5.9581 | 5.9774 |
| 12/17/2017 | 5.9871 | 5.9999 | 5.9677 | 5.9967 |
| 12/18/2017 | 5.971 | 6.0128 | 5.971 | 6.0096 |
| 12/19/2017 | 6.0257 | 6.0257 | 5.9549 | 5.9871 |
| 12/20/2017 | 6.0096 | 6.0192 | 5.9613 | 6.0192 |
| 12/21/2017 | 6.0289 | 7.0428 | 5.971 | 6.4377 |
| 12/24/2017 | 6.4506 | 6.7596 | 6.4441 | 6.4892 |
| 12/25/2017 | 6.5665 | 7.7832 | 6.4956 | 7.7832 |
| 12/26/2017 | 8.3304 | 9.3347 | 8.0214 | 8.0471 |
| 12/27/2017 | 8.0471 | 8.6909 | 7.4291 | 7.7252 |
| 12/28/2017 | 7.6158 | 8.4656 | 7.5064 | 7.8347 |