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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.2661
CLOSE 14.2589

Low

LOW 5.6

High

HIGH 40.98
DATEOPENHIGHLOWCLOSE
01/01/20209.289.439.099.3
01/02/20209.249.278.568.8
01/05/20208.738.738.188.19
01/06/20208.349.128.348.9
01/07/20208.588.828.38.53
01/08/20208.78.948.78.88
01/09/20208.889.388.859.05
01/12/20209.129.449.129.3
01/13/20209.349.599.159.47
01/14/20209.499.89.329.7
01/15/20209.8510.19.549.7
01/16/20209.8410.799.7410.21
01/19/202010.2110.4310.0210.08
01/20/20209.9610.449.8810.39
01/21/202010.4110.5510.210.3
01/22/202010.3211.7910.311.07
01/23/202011.212.511.0911.62
01/26/202011.412.2611.1611.66
01/27/202011.811.911.3311.46
01/28/202011.5611.6411.1111.2
01/29/202011.1911.1910.5510.94
01/30/202010.8411.4410.8411.06
02/02/202011.0611.2610.811.1
02/03/202011.411.711.1611.45
02/04/202011.5511.611.3411.35
02/05/202011.411.5511.3511.36
02/06/202011.211.4811.211.34
02/09/202011.311.510.1110.16
02/10/202010.2811.2910.110.8
02/11/202010.910.910.510.61
02/12/202010.6711.0410.4910.65
02/13/202010.6510.910.6210.8
02/16/202010.911.3310.7211.2
02/17/202011.2111.410.9211.03
02/18/202011.211.210.6110.8
02/19/202010.8810.949.8210.13
02/20/202010.0210.89.910.59
02/23/202010.5910.79.7610.15
02/24/202010.4510.4810.0410.28
02/25/202010.2910.3510.110.21
02/26/202010.0910.189.519.52
02/27/20208.7510.58.1110
03/01/202010.0110.8210.0110.61
03/02/202010.8510.8910.410.64
03/03/202010.7410.7410.310.4
03/04/202010.5310.7210.3810.5
03/05/202010.510.549.8510.01
03/08/20209.79.98.759.03
03/09/20209.219.48.338.5
03/10/20208.489.328.058.31
03/11/20208.298.297.57.5
03/12/20207.777.997.447.75
03/15/20207.117.466.986.98
03/16/20207.17.16.296.49
03/17/20206.396.56.036.03
03/18/20205.996.095.65.85
03/19/20206.086.15.95.98
03/22/20205.876.35.76.09
03/23/20206.096.536.096.5
03/24/20206.596.756.316.4
03/25/20206.356.836.36.83
03/26/20206.967.226.526.52
03/29/20206.46.736.46.6
03/30/20206.97.266.77.26
03/31/20207.267.987.17.41
04/01/20207.477.826.857.13
04/02/20207.137.8277.82
04/05/20208.48.688.5
04/06/20208.58.98.18.14
04/07/20208.148.237.748.02
04/08/20208.118.378.068.2
04/09/20208.28.7788.59
04/12/20208.998.48.54
04/13/20208.68.668.488.52
04/14/20208.629.348.548.99
04/15/20208.999.048.538.55
04/16/20208.628.88.448.62
04/19/20208.658.728.418.5
04/20/20208.58.578.318.33
04/21/20208.478.728.328.49
04/23/20208.68.688.478.53
04/26/20208.629.158.569.05
04/27/20209.559.638.99.12
04/28/20209.19.188.778.95
04/29/20208.959.268.728.81
05/03/20208.88.998.628.65
05/04/20208.848.858.628.73
05/05/20208.748.828.658.7
05/06/20208.79.398.459.28
05/07/20209.699.798.939.09
05/10/20209.089.278.789.2
05/11/20209.219.429.089.25
05/12/20209.259.449.169.21
05/13/20209.219.258.919
05/14/20209.219.39.029.11
05/17/20209.39.949.139.92
05/19/202010.7510.759.769.94
05/20/20209.8910.079.659.65
05/21/202010.2410.619.9710.09
05/26/202010.1510.239.889.92
05/27/20209.9710.039.549.66
05/28/20209.6510.19.579.68
05/31/20209.6810.049.689.98
06/01/202010.0410.169.769.84
06/02/20209.910.829.8610.82
06/03/202010.8211.4610.3410.55
06/04/202010.5711.2510.3710.58
06/07/202010.611.6310.5511.63
06/08/202011.812.2810.9811
06/09/202011.0411.2510.7510.98
06/10/202010.911.4510.8811.2
06/11/202011.1411.2410.9811.15
06/14/202011.1412.211.0212.1
06/15/202012.512.912.0512.12
06/16/202012.3512.3812.0612.09
06/17/202012.1912.3412.0112.05
06/18/202012.1212.1211.5511.64
06/21/202011.6212.0311.4311.87
06/22/202011.912.111.912.06
06/23/202012.0612.7412.0112.01
06/24/202012.0112.1511.8612.04
06/25/202012.112.2511.9812.04
06/28/20201212.341212.1
06/29/202012.1512.512.1512.39
06/30/202012.4512.5912.2412.24
07/01/202012.1912.612.1512.45
07/02/202012.5213.412.513.16
07/05/202013.413.513.1813.36
07/06/202013.4213.4512.7813.04
07/07/202013.113.3312.7512.91
07/08/202012.913.1212.0212.31
07/09/202012.0412.3811.412.36
07/12/202012.412.9612.3812.73
07/13/202012.6512.6512.3412.43
07/15/202012.5112.9212.512.7
07/16/202012.8113.1812.7112.9
07/19/20201313.4812.9812.98
07/20/202013.413.5312.7312.85
07/21/202012.8813.212.6812.72
07/22/202012.7613.6212.5913.06
07/23/202013.0613.8512.8213.13
07/26/202013.313.7813.2613.35
07/27/202013.3213.9213.113.28
07/28/202013.3613.3612.712.96
07/29/20201313.3712.9113.26
08/03/202013.413.4911.9411.94
08/04/20201213.1311.5113.13
08/05/202013.0213.311.8211.82
08/06/202011.711210.6411.8
08/09/202011.912.2211.3311.97
08/10/202012.0512.1711.8511.99
08/11/202012.0113.1511.7113.1
08/12/202013.213.4912.3412.4
08/13/202012.0512.2511.712.06
08/16/202012.0612.2411.8211.9
08/17/202011.912.1911.912.11
08/18/202012.1112.212.0612.17
08/19/202012.1712.1911.9211.97
08/20/202011.9712.111.6611.92
08/23/202011.921311.7613
08/24/202013.0514.313.0514.3
08/25/202015.515.731515.73
08/26/202017.317.316.517.3
08/27/202018.0818.516.4518
08/30/202019.6919.818.7119.8
08/31/20202121.781818
09/01/20201819.791819.42
09/02/202020.7421.219.7520.34
09/03/202018.82118.7719.35
09/06/202019.319.9518.719.04
09/07/202018.9919.2417.5517.61
09/08/202018.2119.3717.7219.37
09/09/202019.7221.319.7221.3
09/10/202021.5422.2419.619.95
09/13/202019.9520.118.9919
09/14/202018.2119.7318.219.59
09/15/202019.5419.5418.5918.76
09/16/202018.7619.2718.1118.86
09/17/202018.8619.2518.419.04
09/20/202019.120.9419.120.94
09/21/202022.223.0221.1423.02
09/22/202025.3225.3225.3225.32
09/23/202027.8427.8422.825
09/24/202025.52723.125.7
09/27/202023.1425.623.1423.9
09/28/202022.6624.9222.623.28
09/29/2020242421.9222.08
09/30/202022.522.62020.24
10/01/202020.120.9619.220.62
10/04/202020.7621.22021.06
10/05/202021.2421.2420.5220.66
10/06/202020.6820.9620.2420.3
10/07/202020.320.4819.6619.69
10/08/202020.0620.2619.720.18
10/11/202020.1821.9619.7121.8
10/12/202021.82220.420.58
10/13/202020.5820.82020.16
10/14/202020.1620.4619.819.89
10/15/202019.9820.1619.8919.96
10/18/202019.9620.5619.9420.02
10/19/202020.0220.0219.7719.85
10/20/202019.8519.9819.619.62
10/21/202019.6920.41919.88
10/22/202019.8720.919.6220.36
10/25/202020.3620.618.7418.8
10/26/202018.819.417.318.65
10/27/20201919.818.6519.2
10/29/202019.0419.0417.3518.1
11/01/202018.719.5418.4518.61
11/02/202018.6219.117.9318.88
11/03/202019.2520.7618.9520.76
11/04/202022.522.520.7822.08
11/05/202022.122.4620.9621.74
11/08/202021.5222.0820.9420.94
11/09/202020.9420.9819.920.26
11/10/20202021.12020.46
11/11/202020.4620.9220.1220.66
11/12/202020.6621.4620.6421.12
11/15/202021.2221.320.4420.5
11/16/202020.4620.4619.2219.42
11/17/202019.1520.1818.9119.34
11/18/202019.3820.181919.58
11/19/202019.6220.0219.5219.81
11/22/202019.9419.9419.2419.35
11/23/202019.3519.5519.1319.28
11/24/202019.2821.219.2821.2
11/25/202022.222.720.1620.84
11/26/202020.820.819.9520.06
11/29/20202020.0619.1419.44
11/30/202019.6919.8119.5319.76
12/01/202019.820.7619.7919.88
12/02/202019.9120.2219.8520.08
12/03/202020.0821.2420.0820.94
12/06/202021.221.520.7421.04
12/07/202020.6421.22020.46
12/08/202020.5220.7220.0820.38
12/09/202019.9520.6819.9520.2
12/10/202020.3821.719.8121.36
12/13/202021.3621.3620.620.6
12/14/202022.6622.6622.6622.66
12/15/202024.9224.9221.6623
12/16/202022.922.921.121.22
12/17/202021.2422.221.2421.9
12/20/202022.922.921.722
12/21/202022.2232222.66
12/22/202022.824.9222.324.58
12/23/202024.727.0223.827.02
12/24/202027.0229.0225.6828
12/27/20202830.82830.8
12/28/202031.533.8829.9633.88
12/29/20203537.2634.1837.26
12/30/20204040.9833.6439.9