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
İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. logo
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
Bid263
Ask264

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%
Overview
Technicals
Financial Statements
Comments
Archive

INTEM: İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2419
CLOSE 9.1941

Low

LOW 5.633

High

HIGH 18.9107
DATEOPENHIGHLOWCLOSE
01/01/20188.10518.14377.57077.6287
01/02/20187.69317.69317.11377.1458
01/03/20187.15878.5757.1338.575
01/04/20189.379710.28749.373310.2874
01/07/201810.776712.341110.622212.3411
01/08/201813.905414.774511.014911.0986
01/09/201810.622213.31329.534213.3132
01/10/201812.238115.971911.343215.9719
01/11/201815.772417.349614.336816.9472
01/14/201816.271316.770214.845315.7659
01/15/201814.549215.765914.549214.9677
01/16/201814.967715.6514.420414.8003
01/17/201814.484815.122213.841114.517
01/18/201814.478416.416112.527815.0642
01/21/201814.195115.740214.195115.3217
01/22/201815.411916.593215.321716.3035
01/23/201816.094216.255215.19315.7659
01/24/201816.094218.910716.094216.8829
01/25/201816.931117.703715.128616.3196
01/28/201816.367916.448315.450515.6307
01/29/201815.669415.669414.162914.6458
01/30/201814.645814.684414.175814.2724
01/31/201814.349615.772414.349614.9483
02/01/201815.514915.521314.484814.8067
02/04/201814.323914.806714.323914.3496
02/05/201814.349614.349613.197313.9698
02/06/201814.162915.411913.5914.2788
02/07/201814.452614.452613.873214.0599
02/08/201813.834614.162913.647913.8411
02/11/201814.162914.162913.680113.7316
02/12/201813.841113.841113.197313.2681
02/13/201813.268114.587812.926913.3454
02/14/201813.815314.484813.197313.9119
02/15/201813.911915.308813.712313.9119
02/18/201814.130714.323913.467713.6737
02/19/201814.072814.195113.165113.1973
02/20/201813.596413.680113.338913.4226
02/21/201813.602913.602913.210213.2617
02/22/201813.358213.519213.235913.3454
02/25/201813.519213.519213.203713.2295
02/26/201813.390413.390412.939812.972
02/27/201812.97212.97212.347512.6694
02/28/201812.804612.875412.070712.1801
03/01/201812.39912.39911.394711.6394
03/04/201811.658711.658711.233811.3046
03/05/201811.491311.491311.10511.4205
03/06/201811.433411.433410.95711.1179
03/07/201811.201612.772410.944111.5492
03/08/201811.793911.877611.272411.2788
03/11/201811.41411.41411.0611.1115
03/12/201811.111511.111510.879710.9312
03/13/201810.989210.989210.583610.59
03/14/201810.654412.70810.583611.7488
03/15/201811.748812.29611.0611.1823
03/18/201811.175812.167311.021311.0278
03/19/201811.26611.381910.622211.1437
03/20/201811.317511.317510.873310.9183
03/21/201810.789611.008510.628610.6866
03/22/201810.744511.26610.364710.6801
03/25/201810.680110.886110.557810.59
03/26/201810.5910.680110.403310.4291
03/27/201810.429111.26610.139410.2038
03/28/201810.345410.789610.203810.2488
03/29/201810.313210.5910.139410.2166
04/01/201810.235910.409810.171610.2102
04/02/201810.300310.319610.068610.0686
04/03/201810.132910.26179.66949.8175
04/04/20189.81759.92059.65019.6565
04/05/20189.65659.69529.43129.4699
04/08/20189.47639.47638.98069.2059
04/09/20189.14159.14158.36268.8454
04/10/20188.54289.3548.11158.4978
04/11/20188.539.01288.538.6587
04/12/20188.74249.59228.54289.0321
04/15/20188.89699.93988.89699.2252
04/16/20189.26389.68878.85188.8583
04/17/20188.85839.00638.49788.839
04/18/20188.85189.03218.72318.8261
04/19/20188.85189.27038.65878.7553
04/23/20188.76178.77468.58158.5879
04/24/20188.62658.62658.20818.2081
04/25/20188.3698.80688.20818.4334
04/26/20188.52359.03858.3698.7617
04/29/20188.9429.07078.3698.4334
05/01/20188.49788.68458.33048.4398
05/02/20188.53648.74248.20818.3883
05/03/20188.40768.4728.20818.2145
05/06/20188.27248.65238.04718.0471
05/07/20188.17598.3697.6487.8411
05/08/20187.84118.07937.25537.6415
05/09/20187.73817.8547.53857.5514
05/10/20187.57727.57727.24887.2488
05/13/20187.30047.43557.24887.2488
05/14/20187.43557.43556.83047.0042
05/15/20187.08157.2816.75966.927
05/16/20187.06227.06226.84976.9978
05/17/20186.99788.22746.5156.515
05/20/20186.62446.80466.31546.325
05/21/20186.37336.57936.11586.1963
05/22/20186.19636.19635.8395.8551
05/23/20185.91956.11265.79075.7939
05/24/20185.80045.95495.6335.8036
05/27/20185.87126.60515.82616.2832
05/28/20186.34116.41526.07726.1705
05/29/20186.21886.21886.06116.1158
05/30/20186.11586.17055.93565.9871
05/31/20186.00966.01285.82615.8937
06/03/20185.94846.33155.93566.0353
06/04/20185.90346.31225.90346.0772
06/05/20186.07726.1195.90985.9999
06/06/20186.05146.1485.98716.0772
06/07/20186.11266.18025.97426.0321
06/10/20186.8247.2366.59867.236
06/11/20187.95068.6787.87978.678
06/12/20189.592210.36479.33479.9784
06/13/201810.132910.55148.774610.0492
06/17/201810.139410.30039.3999.663
06/18/20189.99779.99779.03859.0965
06/19/20189.083610.91198.523510.9119
06/20/201811.26612.875410.448411.1115
06/21/201810.010611.00859.720910.3904
06/24/201810.390410.7519.66310.4548
06/25/201810.293910.29399.817510.0428
06/26/201810.036410.34549.849710.1394
06/27/201810.07510.13949.84329.8561
06/28/20189.817510.78319.817510.4548
07/01/201810.454810.924810.010610.3068
07/02/201810.306810.69310.171610.6029
07/03/201810.667310.776710.139410.4806
07/04/201810.5910.783110.216610.6866
07/05/201810.686610.802510.461310.6222
07/08/201810.609310.622210.094310.2295
07/09/201810.197310.19739.65659.6565
07/10/20189.656510.55788.3698.9484
07/11/20189.01289.41848.49788.7488
07/12/20188.81329.65018.76179.1029
07/15/20189.14159.45058.9879.1158
07/16/20189.225210.2819.05789.5342
07/17/20189.66310.13949.52789.6887
07/18/20189.68879.97849.58579.6244
07/19/20189.65019.72099.33479.4634
07/22/20189.52149.97849.46999.56
07/23/20189.569.569.01289.1737
07/24/20189.328211.00859.276710.9698
07/25/201810.944110.950510.010610.1072
07/26/20189.914110.15239.65659.7724
07/29/20189.77249.77249.39269.399
07/30/20189.3999.97849.30259.502
07/31/20189.5029.569.21239.4377
08/01/20189.42489.42489.12229.193
08/02/20189.14159.81759.03859.3218
08/05/20189.30259.43779.10939.1802
08/06/20189.19959.26388.81968.9806
08/07/20189.01289.28968.93559.0385
08/08/20188.6788.99998.25968.678
08/09/20188.3698.67167.01718.3046
08/12/20187.72528.01497.24247.6351
08/13/20187.63518.23387.63517.7896
08/14/20187.88627.98277.27467.4355
08/15/20187.5457.66097.31977.339
08/16/20187.40347.40346.90127.0943
08/19/20187.10727.40347.10087.2167
08/26/20187.27467.37767.09437.2295
08/27/20187.3398.67167.26178.6716
08/28/20189.07729.51498.25318.5943
08/30/20188.59438.81327.75748.3239
09/02/20188.3698.54938.04718.2467
09/03/20188.52358.55578.21458.2209
09/04/20188.34978.3698.09868.1179
09/05/20188.12448.20818.01498.06
09/06/20188.1638.1637.98928.0278
09/09/20188.14379.31548.04718.4913
09/10/20188.51718.51718.12448.266
09/11/20188.34978.69098.30468.4205
09/12/20188.42058.84548.20818.4656
09/13/20188.50428.68458.39488.4784
09/16/20188.48498.68458.46568.472
09/17/20188.54288.54288.32398.4012
09/18/20188.40768.44638.32398.3368
09/19/20188.35618.43348.24678.2596
09/20/20188.30468.62658.2668.3754
09/23/20188.42698.47848.34978.3754
09/24/20188.42058.42058.31758.3175
09/25/20188.36268.39488.23388.2338
09/26/20188.29828.34338.05368.2853
09/27/20188.29189.5028.14378.6458
09/30/20188.81968.89058.21458.2789
10/01/20188.27248.93558.15018.4334
10/02/20188.3698.83258.3698.6008
10/03/20188.58158.75538.10518.1694
10/04/20188.35618.3698.09228.2338
10/07/20188.22748.538.1638.2789
10/08/20188.31118.65878.14378.3046
10/09/20188.3698.49138.09868.163
10/10/20188.11798.18237.88627.9377
10/11/20188.09228.20817.15877.8604
10/14/20187.97638.54287.94418.1179
10/15/20188.18888.59438.13088.1308
10/16/20188.28538.52358.17598.2596
10/17/20188.30468.35618.068.0986
10/18/20188.11158.20817.91197.9956
10/21/20188.08588.3697.93127.9506
10/22/20187.94417.94417.5457.7124
10/23/20187.71887.80257.49997.4999
10/24/20187.49997.60947.40987.5321
10/25/20187.58367.59657.30687.3068
10/29/20187.39697.69317.12657.3776
10/30/20187.33257.51927.11377.178
10/31/20187.24247.27466.94637.0107
11/01/20187.0757.66096.98497.1523
11/04/20187.15877.21027.01077.03
11/05/20187.0757.36477.04937.0815
11/06/20187.0757.22957.0757.1008
11/07/20187.13947.16526.8246.8626
11/08/20187.21027.21026.39596.5021
11/11/20186.46996.46996.08366.1609
11/12/20186.19956.40555.94845.9871
11/13/20185.98386.10625.91955.9581
11/14/20186.01927.0755.95496.7274
11/15/20186.73386.75316.27686.3444
11/18/20186.40556.40556.11586.2156
11/19/20186.20596.8246.11586.2671
11/20/20186.26716.27036.08686.1255
11/21/20186.1486.43776.1486.2092
11/22/20186.1486.43136.11586.2124
11/25/20186.21246.38946.21246.2703
11/26/20186.30896.32186.21886.2381
11/27/20186.2226.35726.21566.28
11/28/20186.32186.72746.32186.3862
11/29/20186.43776.6636.43776.5536
12/02/20186.55366.63736.47636.5214
12/03/20186.46997.0756.38946.5278
12/04/20186.48926.63086.46346.5085
12/05/20186.50216.53436.38946.428
12/06/20186.43776.60516.40556.515
12/09/20186.54076.75966.43136.5858
12/10/20186.59226.8246.46346.4763
12/11/20186.53436.53436.28326.3508
12/12/20186.3546.41846.34116.4152
12/13/20186.38946.43776.08046.0836
12/16/20186.09016.43776.07726.1673
12/17/20186.16736.19636.11586.1223
12/18/20186.11586.18026.11586.177
12/19/20186.1776.1776.05796.0579
12/20/20186.08686.14486.03536.1158
12/23/20186.1486.16416.08686.0868
12/24/20186.08686.09976.04186.0579
12/25/20186.05796.11586.0166.0289
12/26/20186.09976.09976.01286.0192
12/27/20186.03866.13835.98715.9903
12/30/20185.98386.06755.9715.9967