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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.3472
CLOSE 7.3329
Low
LOW 5.7971
High
HIGH 11.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 6.0192 | 6.0675 | 5.9388 | 5.9452 |
| 01/02/2019 | 5.9871 | 5.9871 | 5.9323 | 5.9323 |
| 01/03/2019 | 5.9356 | 5.9677 | 5.9323 | 5.9323 |
| 01/06/2019 | 5.9871 | 5.9871 | 5.9162 | 5.9517 |
| 01/07/2019 | 5.9806 | 5.9806 | 5.81 | 5.9388 |
| 01/08/2019 | 5.8808 | 5.9999 | 5.8808 | 5.8873 |
| 01/09/2019 | 5.9356 | 5.9356 | 5.8937 | 5.9002 |
| 01/10/2019 | 5.9388 | 5.9388 | 5.8486 | 5.8841 |
| 01/13/2019 | 5.8841 | 5.9549 | 5.8165 | 5.8293 |
| 01/14/2019 | 5.8486 | 5.8905 | 5.7971 | 5.8744 |
| 01/15/2019 | 5.8744 | 5.8905 | 5.8068 | 5.8905 |
| 01/16/2019 | 5.8905 | 5.9774 | 5.8583 | 5.9388 |
| 01/17/2019 | 5.9162 | 7.0171 | 5.9162 | 6.222 |
| 01/20/2019 | 6.2768 | 7.2424 | 5.9871 | 6.7081 |
| 01/21/2019 | 6.6888 | 7.5321 | 6.5021 | 6.8111 |
| 01/22/2019 | 6.9205 | 8.1694 | 6.824 | 7.8604 |
| 01/23/2019 | 7.7252 | 8.9098 | 7.5965 | 8.3561 |
| 01/24/2019 | 8.3368 | 8.6845 | 7.7896 | 7.9892 |
| 01/27/2019 | 7.7574 | 7.9827 | 7.4677 | 7.5192 |
| 01/28/2019 | 7.8862 | 8.53 | 7.5192 | 8.1115 |
| 01/29/2019 | 8.266 | 8.5235 | 7.8862 | 8.3368 |
| 01/30/2019 | 8.4656 | 8.8518 | 8.3368 | 8.6523 |
| 01/31/2019 | 8.6909 | 10.3003 | 8.6909 | 9.5342 |
| 02/03/2019 | 9.502 | 9.8497 | 8.6394 | 9.4634 |
| 02/04/2019 | 9.3347 | 9.9462 | 8.9162 | 8.9484 |
| 02/05/2019 | 9.0772 | 9.399 | 8.53 | 8.53 |
| 02/06/2019 | 8.369 | 9.3025 | 7.5707 | 8.987 |
| 02/07/2019 | 9.0578 | 9.6694 | 8.9162 | 9.3604 |
| 02/10/2019 | 9.3089 | 10.3711 | 9.2638 | 10.075 |
| 02/11/2019 | 10.8 | 11.8 | 9.72 | 10.2 |
| 02/12/2019 | 10.15 | 10.3 | 9.47 | 9.7 |
| 02/13/2019 | 9.67 | 9.69 | 8.44 | 9 |
| 02/14/2019 | 9 | 9.61 | 8.68 | 8.91 |
| 02/17/2019 | 8.93 | 9.25 | 8.5 | 8.69 |
| 02/18/2019 | 8.68 | 8.68 | 7.91 | 8.3 |
| 02/19/2019 | 8.25 | 9.4 | 7.95 | 9.2 |
| 02/20/2019 | 9.2 | 9.22 | 8.7 | 8.9 |
| 02/21/2019 | 8.87 | 8.87 | 8.48 | 8.54 |
| 02/24/2019 | 8.54 | 9.15 | 8.4 | 8.76 |
| 02/25/2019 | 8.7 | 8.96 | 8.55 | 8.64 |
| 02/26/2019 | 8.65 | 8.78 | 8.35 | 8.44 |
| 02/27/2019 | 8.43 | 8.5 | 8.25 | 8.31 |
| 02/28/2019 | 8.01 | 8.25 | 7.21 | 7.87 |
| 03/03/2019 | 8 | 8.77 | 7.92 | 8.3 |
| 03/04/2019 | 8.31 | 8.32 | 7.97 | 8.22 |
| 03/05/2019 | 8.27 | 8.34 | 8.03 | 8.14 |
| 03/06/2019 | 8.17 | 8.17 | 7.87 | 8 |
| 03/07/2019 | 8 | 8 | 7.48 | 7.9 |
| 03/10/2019 | 7.9 | 7.92 | 7.59 | 7.92 |
| 03/11/2019 | 7.9 | 8.15 | 7.82 | 7.98 |
| 03/12/2019 | 8 | 8.5 | 7.9 | 8 |
| 03/13/2019 | 8.18 | 8.18 | 7.96 | 8.03 |
| 03/14/2019 | 8.1 | 8.19 | 7.96 | 8.19 |
| 03/17/2019 | 8.16 | 8.92 | 8.13 | 8.32 |
| 03/18/2019 | 8.34 | 8.51 | 8.26 | 8.33 |
| 03/19/2019 | 8.32 | 8.32 | 8.2 | 8.28 |
| 03/20/2019 | 8.35 | 8.35 | 8.2 | 8.2 |
| 03/21/2019 | 8.24 | 8.24 | 7.82 | 7.94 |
| 03/24/2019 | 7.94 | 8.7 | 7.79 | 7.81 |
| 03/25/2019 | 7.81 | 8.03 | 7.69 | 7.75 |
| 03/26/2019 | 7.75 | 7.86 | 7.1 | 7.37 |
| 03/27/2019 | 7.54 | 7.54 | 7.15 | 7.26 |
| 03/28/2019 | 7.33 | 7.45 | 7.2 | 7.37 |
| 03/31/2019 | 7.94 | 7.94 | 7.2 | 7.31 |
| 04/01/2019 | 7.37 | 7.38 | 7.25 | 7.25 |
| 04/02/2019 | 7.29 | 7.31 | 7.21 | 7.31 |
| 04/03/2019 | 7.35 | 7.35 | 7.19 | 7.22 |
| 04/04/2019 | 7.24 | 7.3 | 7.13 | 7.24 |
| 04/07/2019 | 7.25 | 7.25 | 7 | 7.1 |
| 04/08/2019 | 7.1 | 7.14 | 7.01 | 7.03 |
| 04/09/2019 | 7.04 | 7.04 | 6.84 | 6.84 |
| 04/10/2019 | 6.89 | 7.14 | 6.63 | 6.63 |
| 04/11/2019 | 6.69 | 6.78 | 6.4 | 6.63 |
| 04/14/2019 | 6.51 | 6.67 | 6.51 | 6.58 |
| 04/15/2019 | 6.68 | 6.75 | 6.55 | 6.7 |
| 04/16/2019 | 6.72 | 7.39 | 6.71 | 7.13 |
| 04/17/2019 | 7.15 | 7.25 | 7 | 7.04 |
| 04/18/2019 | 7.05 | 7.09 | 6.99 | 7.04 |
| 04/21/2019 | 7 | 7.17 | 6.91 | 7 |
| 04/23/2019 | 7 | 7.06 | 6.97 | 6.97 |
| 04/24/2019 | 6.97 | 7.05 | 6.66 | 6.9 |
| 04/25/2019 | 6.9 | 6.95 | 6.69 | 6.83 |
| 04/28/2019 | 6.79 | 6.87 | 6.7 | 6.73 |
| 04/29/2019 | 6.72 | 6.72 | 6.53 | 6.58 |
| 05/01/2019 | 6.63 | 7.16 | 6.6 | 6.9 |
| 05/02/2019 | 7.1 | 7.35 | 7 | 7.21 |
| 05/05/2019 | 7.23 | 7.28 | 6.99 | 7.24 |
| 05/06/2019 | 7.15 | 7.86 | 7.04 | 7.51 |
| 05/07/2019 | 7.53 | 7.6 | 7.3 | 7.52 |
| 05/08/2019 | 7.63 | 7.63 | 7.26 | 7.5 |
| 05/09/2019 | 7.5 | 7.5 | 7.2 | 7.36 |
| 05/12/2019 | 7.35 | 7.37 | 6.68 | 7 |
| 05/13/2019 | 7 | 7.05 | 6.71 | 6.84 |
| 05/14/2019 | 6.86 | 6.99 | 6.69 | 6.77 |
| 05/15/2019 | 6.9 | 6.9 | 6.76 | 6.85 |
| 05/16/2019 | 6.95 | 6.95 | 6.65 | 6.75 |
| 05/19/2019 | 6.82 | 6.82 | 6.6 | 6.74 |
| 05/20/2019 | 6.79 | 6.79 | 6.62 | 6.63 |
| 05/21/2019 | 6.63 | 7.15 | 6.42 | 6.55 |
| 05/22/2019 | 6.31 | 6.64 | 6.31 | 6.51 |
| 05/23/2019 | 6.6 | 6.6 | 6.44 | 6.51 |
| 05/26/2019 | 6.53 | 6.79 | 6.42 | 6.44 |
| 05/27/2019 | 6.57 | 6.97 | 6.49 | 6.89 |
| 05/28/2019 | 6.95 | 7.22 | 6.6 | 7 |
| 05/29/2019 | 6.95 | 7.04 | 6.8 | 6.86 |
| 05/30/2019 | 6.86 | 6.97 | 6.8 | 6.82 |
| 06/02/2019 | 6.82 | 6.82 | 6.76 | 6.8 |
| 06/06/2019 | 6.86 | 7.33 | 6.86 | 7.13 |
| 06/09/2019 | 7.18 | 7.2 | 6.87 | 6.96 |
| 06/10/2019 | 6.96 | 7.01 | 6.8 | 6.8 |
| 06/11/2019 | 6.85 | 7.51 | 6.68 | 7.5 |
| 06/12/2019 | 7.5 | 7.5 | 7.11 | 7.27 |
| 06/13/2019 | 7.35 | 7.45 | 7.19 | 7.3 |
| 06/16/2019 | 7.31 | 7.44 | 7.25 | 7.35 |
| 06/17/2019 | 7.4 | 7.4 | 7.23 | 7.26 |
| 06/18/2019 | 7.3 | 7.36 | 7.15 | 7.15 |
| 06/19/2019 | 7.22 | 7.31 | 7.18 | 7.27 |
| 06/20/2019 | 7.27 | 7.27 | 6.93 | 6.99 |
| 06/23/2019 | 7.1 | 7.1 | 6.9 | 7 |
| 06/24/2019 | 7 | 7.44 | 6.72 | 7.17 |
| 06/25/2019 | 7.29 | 7.29 | 6.92 | 6.93 |
| 06/26/2019 | 6.98 | 7 | 6.93 | 6.94 |
| 06/27/2019 | 7.04 | 7.34 | 7.01 | 7.15 |
| 06/30/2019 | 7.39 | 7.39 | 7.09 | 7.15 |
| 07/01/2019 | 7.1 | 7.11 | 6.96 | 6.98 |
| 07/02/2019 | 7.04 | 7.16 | 6.8 | 6.89 |
| 07/03/2019 | 6.9 | 6.91 | 6.8 | 6.81 |
| 07/04/2019 | 6.76 | 6.85 | 6.74 | 6.76 |
| 07/07/2019 | 6.75 | 6.75 | 6.51 | 6.62 |
| 07/08/2019 | 6.69 | 6.74 | 6.44 | 6.59 |
| 07/09/2019 | 6.68 | 6.68 | 6.49 | 6.56 |
| 07/10/2019 | 6.59 | 6.8 | 6.51 | 6.8 |
| 07/11/2019 | 6.83 | 6.95 | 6.79 | 6.89 |
| 07/15/2019 | 6.9 | 7.18 | 6.74 | 6.76 |
| 07/16/2019 | 6.83 | 6.83 | 6.69 | 6.78 |
| 07/17/2019 | 6.83 | 6.83 | 6.68 | 6.72 |
| 07/18/2019 | 6.76 | 6.89 | 6.7 | 6.72 |
| 07/21/2019 | 6.72 | 6.81 | 6.69 | 6.73 |
| 07/22/2019 | 6.73 | 6.9 | 6.69 | 6.82 |
| 07/23/2019 | 6.83 | 7 | 6.67 | 6.75 |
| 07/24/2019 | 6.76 | 6.77 | 6.67 | 6.72 |
| 07/25/2019 | 6.71 | 6.8 | 6.63 | 6.71 |
| 07/28/2019 | 6.71 | 6.71 | 6.66 | 6.7 |
| 07/29/2019 | 6.7 | 6.72 | 6.65 | 6.68 |
| 07/30/2019 | 6.7 | 6.71 | 6.63 | 6.64 |
| 07/31/2019 | 6.73 | 6.74 | 6.63 | 6.68 |
| 08/01/2019 | 6.72 | 6.72 | 6.62 | 6.63 |
| 08/04/2019 | 6.63 | 6.72 | 6.57 | 6.72 |
| 08/05/2019 | 6.72 | 6.73 | 6.58 | 6.66 |
| 08/06/2019 | 6.68 | 6.69 | 6.61 | 6.63 |
| 08/07/2019 | 6.63 | 6.66 | 6.63 | 6.64 |
| 08/08/2019 | 6.64 | 6.66 | 6.6 | 6.62 |
| 08/14/2019 | 6.62 | 6.62 | 6.58 | 6.59 |
| 08/15/2019 | 6.61 | 6.62 | 6.6 | 6.6 |
| 08/18/2019 | 6.62 | 6.63 | 6.61 | 6.61 |
| 08/19/2019 | 6.62 | 6.64 | 6.62 | 6.63 |
| 08/20/2019 | 6.62 | 6.71 | 6.62 | 6.63 |
| 08/21/2019 | 6.63 | 6.68 | 6.62 | 6.66 |
| 08/22/2019 | 6.68 | 6.73 | 6.65 | 6.66 |
| 08/25/2019 | 6.66 | 6.71 | 6.65 | 6.67 |
| 08/26/2019 | 6.68 | 6.73 | 6.68 | 6.69 |
| 08/27/2019 | 6.69 | 6.73 | 6.69 | 6.72 |
| 08/28/2019 | 6.74 | 6.76 | 6.7 | 6.71 |
| 09/01/2019 | 6.71 | 6.74 | 6.7 | 6.73 |
| 09/02/2019 | 6.73 | 6.73 | 6.7 | 6.71 |
| 09/03/2019 | 6.71 | 6.8 | 6.69 | 6.73 |
| 09/04/2019 | 6.75 | 6.78 | 6.74 | 6.76 |
| 09/05/2019 | 6.77 | 6.77 | 6.68 | 6.73 |
| 09/08/2019 | 6.71 | 7.18 | 6.71 | 6.98 |
| 09/09/2019 | 6.96 | 7.16 | 6.92 | 7.08 |
| 09/10/2019 | 7.12 | 7.3 | 7.05 | 7.19 |
| 09/11/2019 | 7.19 | 7.3 | 7.03 | 7.23 |
| 09/12/2019 | 7.25 | 7.3 | 7.13 | 7.13 |
| 09/15/2019 | 7.15 | 7.32 | 7.06 | 7.2 |
| 09/16/2019 | 7.26 | 7.26 | 7.09 | 7.23 |
| 09/17/2019 | 7.25 | 7.65 | 7.11 | 7.27 |
| 09/18/2019 | 7.3 | 7.35 | 7.22 | 7.28 |
| 09/19/2019 | 7.29 | 7.33 | 7.2 | 7.22 |
| 09/22/2019 | 7.2 | 7.3 | 7.1 | 7.12 |
| 09/23/2019 | 7.14 | 7.18 | 7.12 | 7.14 |
| 09/24/2019 | 7.16 | 7.18 | 7.1 | 7.18 |
| 09/25/2019 | 7.18 | 7.18 | 7.11 | 7.13 |
| 09/26/2019 | 7.14 | 7.2 | 7.11 | 7.15 |
| 09/29/2019 | 7.18 | 7.5 | 7.15 | 7.38 |
| 09/30/2019 | 7.41 | 7.44 | 7.21 | 7.25 |
| 10/01/2019 | 7.28 | 7.28 | 7.18 | 7.25 |
| 10/02/2019 | 7.29 | 7.3 | 7.16 | 7.21 |
| 10/03/2019 | 7.21 | 7.41 | 7.18 | 7.23 |
| 10/06/2019 | 7.23 | 7.29 | 7.15 | 7.17 |
| 10/07/2019 | 7.12 | 7.22 | 6.89 | 6.98 |
| 10/08/2019 | 7.05 | 7.09 | 6.7 | 6.74 |
| 10/09/2019 | 6.85 | 6.85 | 6.5 | 6.66 |
| 10/10/2019 | 6.72 | 6.82 | 6.6 | 6.76 |
| 10/13/2019 | 6.73 | 6.73 | 6.3 | 6.42 |
| 10/14/2019 | 6.48 | 6.65 | 6.48 | 6.54 |
| 10/15/2019 | 6.48 | 6.57 | 6.4 | 6.49 |
| 10/16/2019 | 6.42 | 6.53 | 6.41 | 6.5 |
| 10/17/2019 | 6.65 | 6.74 | 6.5 | 6.69 |
| 10/20/2019 | 6.69 | 6.69 | 6.58 | 6.62 |
| 10/21/2019 | 6.55 | 6.69 | 6.55 | 6.59 |
| 10/22/2019 | 6.65 | 6.8 | 6.65 | 6.74 |
| 10/23/2019 | 6.74 | 6.93 | 6.73 | 6.8 |
| 10/24/2019 | 6.8 | 6.91 | 6.73 | 6.83 |
| 10/27/2019 | 6.76 | 6.83 | 6.68 | 6.75 |
| 10/29/2019 | 6.66 | 6.69 | 6.6 | 6.62 |
| 10/30/2019 | 6.62 | 6.65 | 6.6 | 6.62 |
| 10/31/2019 | 6.64 | 6.67 | 6.56 | 6.61 |
| 11/03/2019 | 6.62 | 6.83 | 6.62 | 6.81 |
| 11/04/2019 | 6.82 | 6.92 | 6.67 | 6.72 |
| 11/05/2019 | 6.73 | 6.8 | 6.68 | 6.71 |
| 11/06/2019 | 6.76 | 6.81 | 6.69 | 6.78 |
| 11/07/2019 | 6.78 | 6.84 | 6.75 | 6.78 |
| 11/10/2019 | 6.79 | 6.9 | 6.75 | 6.84 |
| 11/11/2019 | 6.87 | 6.92 | 6.84 | 6.85 |
| 11/12/2019 | 6.85 | 6.85 | 6.77 | 6.8 |
| 11/13/2019 | 6.8 | 6.96 | 6.77 | 6.88 |
| 11/14/2019 | 6.88 | 7.03 | 6.87 | 6.94 |
| 11/17/2019 | 6.96 | 7.5 | 6.92 | 7.09 |
| 11/18/2019 | 7.12 | 7.19 | 7.08 | 7.13 |
| 11/19/2019 | 7.13 | 7.24 | 7.05 | 7.1 |
| 11/20/2019 | 7.11 | 7.23 | 7.06 | 7.14 |
| 11/21/2019 | 7.19 | 7.29 | 7.15 | 7.23 |
| 11/24/2019 | 7.28 | 7.42 | 7.22 | 7.38 |
| 11/25/2019 | 7.42 | 8.85 | 7.42 | 8.85 |
| 11/26/2019 | 9.5 | 9.9 | 8.2 | 8.32 |
| 11/27/2019 | 8.31 | 8.5 | 8.2 | 8.2 |
| 11/28/2019 | 8.25 | 8.4 | 8.09 | 8.16 |
| 12/01/2019 | 8.2 | 8.34 | 8.16 | 8.25 |
| 12/02/2019 | 8.26 | 8.89 | 8.19 | 8.4 |
| 12/03/2019 | 8.5 | 9.35 | 8.44 | 8.66 |
| 12/04/2019 | 8.68 | 9.08 | 8.66 | 8.86 |
| 12/05/2019 | 8.95 | 8.98 | 8.55 | 8.6 |
| 12/08/2019 | 8.65 | 8.84 | 8.4 | 8.77 |
| 12/09/2019 | 8.74 | 9.4 | 8.63 | 8.89 |
| 12/10/2019 | 8.91 | 9.18 | 8.61 | 8.63 |
| 12/11/2019 | 8.65 | 8.88 | 8.53 | 8.67 |
| 12/12/2019 | 8.68 | 8.92 | 8.62 | 8.65 |
| 12/15/2019 | 8.74 | 8.87 | 8.64 | 8.76 |
| 12/16/2019 | 8.82 | 10.15 | 8.77 | 8.93 |
| 12/17/2019 | 8.9 | 8.9 | 8.66 | 8.7 |
| 12/18/2019 | 8.78 | 8.95 | 8.65 | 8.71 |
| 12/19/2019 | 8.77 | 8.91 | 8.67 | 8.67 |
| 12/22/2019 | 8.67 | 9.09 | 8.6 | 8.72 |
| 12/23/2019 | 8.73 | 8.96 | 8.73 | 8.76 |
| 12/24/2019 | 8.8 | 8.93 | 8.75 | 8.81 |
| 12/25/2019 | 8.85 | 9.2 | 8.81 | 8.93 |
| 12/26/2019 | 8.95 | 9.65 | 8.95 | 9.3 |
| 12/29/2019 | 9.4 | 10.24 | 9.39 | 9.5 |
| 12/30/2019 | 9.5 | 9.58 | 9.21 | 9.26 |