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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.5737
CLOSE 46.4337
Low
LOW 28.8
High
HIGH 108.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 39.7 | 39.7 | 35.92 | 35.92 |
| 01/04/2021 | 33.88 | 37 | 33.88 | 37 |
| 01/05/2021 | 35.7 | 35.7 | 33.3 | 33.3 |
| 01/06/2021 | 31 | 33.3 | 31 | 32.66 |
| 01/07/2021 | 33 | 35.92 | 33 | 35.92 |
| 01/10/2021 | 37.5 | 39.5 | 37.5 | 39.5 |
| 01/11/2021 | 43 | 43.44 | 40 | 43.44 |
| 01/12/2021 | 45.92 | 47.78 | 45.92 | 47.78 |
| 01/13/2021 | 49.16 | 51.3 | 49.16 | 49.48 |
| 01/14/2021 | 44.54 | 51 | 44.54 | 50 |
| 01/17/2021 | 50 | 55 | 50 | 55 |
| 01/18/2021 | 57 | 60.5 | 56.8 | 60.5 |
| 01/19/2021 | 61 | 66.55 | 61 | 66.55 |
| 01/20/2021 | 66.55 | 73.2 | 66.55 | 73.2 |
| 01/21/2021 | 80.5 | 80.5 | 67.55 | 69.5 |
| 01/24/2021 | 69.5 | 70 | 62.75 | 65.7 |
| 01/25/2021 | 65.7 | 65.95 | 59.15 | 59.15 |
| 01/26/2021 | 58.95 | 65.05 | 55.6 | 65.05 |
| 01/27/2021 | 66.95 | 70 | 63.7 | 65 |
| 01/28/2021 | 71.4 | 71.4 | 60 | 62 |
| 01/31/2021 | 58 | 62 | 58 | 62 |
| 02/01/2021 | 66.2 | 67 | 66.2 | 67 |
| 02/02/2021 | 72 | 72 | 66.5 | 66.5 |
| 02/03/2021 | 66.5 | 66.5 | 59.85 | 61.8 |
| 02/04/2021 | 62 | 65 | 62 | 64.55 |
| 02/07/2021 | 68.5 | 68.5 | 68.4 | 68.4 |
| 02/08/2021 | 68.35 | 68.35 | 64 | 64 |
| 02/09/2021 | 64 | 64 | 62.75 | 62.75 |
| 02/10/2021 | 63 | 63 | 63 | 63 |
| 02/11/2021 | 67.5 | 67.5 | 65.9 | 65.9 |
| 02/14/2021 | 69 | 70.05 | 69 | 70.05 |
| 02/15/2021 | 75 | 75 | 64.1 | 65.7 |
| 02/16/2021 | 65 | 67.15 | 62 | 62 |
| 02/17/2021 | 62 | 63.8 | 57.8 | 59.95 |
| 02/18/2021 | 59.95 | 61.1 | 55 | 61 |
| 02/21/2021 | 61 | 62 | 55.1 | 55.5 |
| 02/22/2021 | 55.4 | 55.5 | 49.96 | 49.96 |
| 02/23/2021 | 48.48 | 54.95 | 46.18 | 54.95 |
| 02/24/2021 | 55.05 | 56.4 | 49.46 | 50.95 |
| 02/25/2021 | 49.32 | 49.32 | 46.6 | 47 |
| 02/28/2021 | 51.7 | 51.7 | 51.7 | 51.7 |
| 03/01/2021 | 55.5 | 55.5 | 54 | 54 |
| 03/02/2021 | 53.55 | 53.55 | 50 | 50 |
| 03/03/2021 | 49.58 | 49.58 | 48 | 49 |
| 03/04/2021 | 50.2 | 50.45 | 50.2 | 50.45 |
| 03/07/2021 | 50.5 | 50.5 | 48 | 48 |
| 03/08/2021 | 48 | 48 | 48 | 48 |
| 03/09/2021 | 49 | 49.1 | 49 | 49.1 |
| 03/10/2021 | 50 | 50.2 | 49.9 | 49.9 |
| 03/11/2021 | 49.26 | 49.26 | 49 | 49 |
| 03/14/2021 | 49 | 49 | 44.26 | 47.7 |
| 03/15/2021 | 47.02 | 47.6 | 44.7 | 45.82 |
| 03/16/2021 | 44.82 | 48.82 | 44.7 | 48.48 |
| 03/17/2021 | 48.48 | 50 | 46.3 | 48 |
| 03/18/2021 | 46.02 | 47.92 | 45.1 | 46 |
| 03/21/2021 | 41.4 | 43.8 | 41.4 | 41.4 |
| 03/22/2021 | 37.26 | 45.54 | 37.26 | 43.96 |
| 03/23/2021 | 42 | 47.76 | 42 | 47.46 |
| 03/24/2021 | 47.94 | 48.78 | 45.26 | 48.78 |
| 03/25/2021 | 49.38 | 51.35 | 46.1 | 49.82 |
| 03/28/2021 | 49.82 | 51 | 47 | 51 |
| 03/29/2021 | 50.85 | 51.9 | 48.38 | 51.9 |
| 03/30/2021 | 51.45 | 51.55 | 48.96 | 51.55 |
| 03/31/2021 | 49.1 | 50.5 | 48.88 | 49 |
| 04/01/2021 | 48.98 | 48.98 | 47 | 47.62 |
| 04/04/2021 | 48.02 | 48.02 | 45.4 | 45.4 |
| 04/05/2021 | 45.4 | 45.98 | 42.22 | 42.98 |
| 04/06/2021 | 42.98 | 43.9 | 41.5 | 41.54 |
| 04/07/2021 | 41.54 | 45.68 | 41.54 | 45.68 |
| 04/08/2021 | 49 | 49 | 42.6 | 45.5 |
| 04/11/2021 | 45 | 45 | 40.98 | 40.98 |
| 04/12/2021 | 41.98 | 42.9 | 38 | 39.5 |
| 04/13/2021 | 39.52 | 41.5 | 39.52 | 39.76 |
| 04/14/2021 | 39.92 | 40.96 | 37.98 | 38.74 |
| 04/15/2021 | 39.5 | 39.5 | 36.48 | 36.72 |
| 04/18/2021 | 36.72 | 37.96 | 33.06 | 33.06 |
| 04/19/2021 | 33.4 | 33.98 | 29.76 | 32 |
| 04/20/2021 | 31.78 | 31.78 | 28.8 | 28.8 |
| 04/21/2021 | 30.88 | 31.68 | 28.86 | 31.68 |
| 04/25/2021 | 31.68 | 34.84 | 30.5 | 34.84 |
| 04/26/2021 | 37.98 | 38.32 | 37.5 | 38.32 |
| 04/27/2021 | 42.14 | 42.14 | 40.32 | 42.14 |
| 04/28/2021 | 45.98 | 46.2 | 39.34 | 40.24 |
| 04/29/2021 | 40 | 44.26 | 39.5 | 44.26 |
| 05/02/2021 | 45 | 48.68 | 45 | 48.68 |
| 05/03/2021 | 52.95 | 53.5 | 47.18 | 49.62 |
| 05/04/2021 | 48.5 | 49.56 | 44.66 | 45.98 |
| 05/05/2021 | 44.2 | 44.74 | 41.4 | 41.58 |
| 05/06/2021 | 41.58 | 45.72 | 39.52 | 45.72 |
| 05/09/2021 | 48 | 50.25 | 46.8 | 50.25 |
| 05/10/2021 | 50.15 | 53.4 | 47.76 | 47.9 |
| 05/11/2021 | 50.5 | 50.5 | 48.34 | 49.6 |
| 05/16/2021 | 49.6 | 52.85 | 47.9 | 50.45 |
| 05/17/2021 | 50.45 | 50.65 | 48.22 | 48.6 |
| 05/19/2021 | 47.9 | 48.98 | 45.5 | 46.84 |
| 05/20/2021 | 45.8 | 50 | 45.8 | 48.62 |
| 05/23/2021 | 50.35 | 50.5 | 47.02 | 47.36 |
| 05/24/2021 | 47.36 | 48.22 | 43.5 | 43.72 |
| 05/25/2021 | 47 | 47 | 43 | 44.94 |
| 05/26/2021 | 45.5 | 45.5 | 43.28 | 43.7 |
| 05/27/2021 | 43.68 | 43.68 | 42.02 | 43 |
| 05/30/2021 | 42.96 | 42.96 | 41.16 | 41.4 |
| 05/31/2021 | 41.46 | 44.8 | 41.46 | 43.22 |
| 06/01/2021 | 43.1 | 43.3 | 41.06 | 42.52 |
| 06/02/2021 | 42.52 | 44.46 | 41.8 | 42.3 |
| 06/03/2021 | 41.82 | 43.32 | 41 | 42.48 |
| 06/06/2021 | 42.48 | 42.88 | 41.2 | 41.96 |
| 06/07/2021 | 42.34 | 42.5 | 41.3 | 41.36 |
| 06/08/2021 | 41.36 | 41.36 | 40.3 | 40.86 |
| 06/09/2021 | 40.86 | 44.94 | 39.68 | 44.94 |
| 06/10/2021 | 47.54 | 48.92 | 43.8 | 44.52 |
| 06/13/2021 | 44.6 | 46.4 | 43.1 | 43.76 |
| 06/14/2021 | 43.7 | 43.7 | 42.1 | 42.42 |
| 06/15/2021 | 42.5 | 46.18 | 42.42 | 43.66 |
| 06/16/2021 | 43.66 | 43.66 | 42.1 | 42.48 |
| 06/17/2021 | 43.2 | 43.38 | 41.64 | 42.44 |
| 06/20/2021 | 42.44 | 42.96 | 41.2 | 41.78 |
| 06/21/2021 | 42.94 | 42.94 | 41.52 | 42.46 |
| 06/22/2021 | 43.44 | 43.44 | 41.4 | 41.7 |
| 06/23/2021 | 41.8 | 42.28 | 40.8 | 41.24 |
| 06/24/2021 | 40.88 | 44 | 40.5 | 41.68 |
| 06/27/2021 | 41.72 | 41.8 | 40 | 40.24 |
| 06/28/2021 | 40.4 | 40.5 | 38.44 | 39.12 |
| 06/29/2021 | 40.48 | 41.02 | 39.12 | 39.46 |
| 06/30/2021 | 39.68 | 40.96 | 39.1 | 40.22 |
| 07/01/2021 | 40.44 | 40.94 | 39.04 | 39.56 |
| 07/04/2021 | 39.56 | 40.4 | 39.3 | 39.96 |
| 07/05/2021 | 39.96 | 40.54 | 39.3 | 39.58 |
| 07/06/2021 | 39.94 | 39.94 | 39.04 | 39.36 |
| 07/07/2021 | 39.42 | 39.66 | 38.02 | 38.42 |
| 07/08/2021 | 37.4 | 38.3 | 36.74 | 36.76 |
| 07/11/2021 | 36.96 | 39.98 | 36.88 | 37.5 |
| 07/12/2021 | 37.68 | 37.72 | 35.16 | 36.02 |
| 07/13/2021 | 35.98 | 37.94 | 35.76 | 37.2 |
| 07/15/2021 | 37.62 | 37.62 | 36.3 | 36.56 |
| 07/18/2021 | 36.4 | 36.4 | 35.24 | 36.02 |
| 07/25/2021 | 37.34 | 37.6 | 35.5 | 35.9 |
| 07/26/2021 | 35.44 | 36.18 | 35.04 | 35.56 |
| 07/27/2021 | 35.68 | 36.38 | 35.3 | 35.9 |
| 07/28/2021 | 36.34 | 36.66 | 35.3 | 35.5 |
| 07/29/2021 | 35.5 | 36.3 | 35.2 | 35.98 |
| 08/01/2021 | 36.1 | 39.56 | 35.84 | 39.56 |
| 08/02/2021 | 40.7 | 43.18 | 37.52 | 38 |
| 08/03/2021 | 37.9 | 39.1 | 37.12 | 37.48 |
| 08/04/2021 | 37.5 | 37.5 | 36.64 | 37.2 |
| 08/05/2021 | 37.2 | 38 | 36.8 | 37.68 |
| 08/08/2021 | 37.68 | 38.34 | 37.14 | 37.6 |
| 08/09/2021 | 38.56 | 39.74 | 38.04 | 38.76 |
| 08/10/2021 | 39 | 39 | 37.8 | 38.06 |
| 08/11/2021 | 38.06 | 40.66 | 37.08 | 39.44 |
| 08/12/2021 | 39.7 | 39.8 | 37.72 | 38.3 |
| 08/15/2021 | 38.32 | 39 | 38.08 | 38.36 |
| 08/16/2021 | 38.7 | 39.66 | 38.26 | 39 |
| 08/17/2021 | 38.72 | 39 | 38.2 | 38.6 |
| 08/18/2021 | 38.62 | 39.88 | 38.54 | 39.1 |
| 08/19/2021 | 39.1 | 39.4 | 38.8 | 39.32 |
| 08/22/2021 | 40.12 | 41 | 39.8 | 40.16 |
| 08/23/2021 | 40.16 | 42.4 | 40 | 40.06 |
| 08/24/2021 | 39.98 | 39.98 | 38.26 | 38.26 |
| 08/25/2021 | 38.48 | 38.5 | 37 | 37.08 |
| 08/26/2021 | 37.36 | 39.44 | 36.2 | 36.68 |
| 08/30/2021 | 36.8 | 37.4 | 36.72 | 36.78 |
| 08/31/2021 | 37.1 | 37.8 | 36.72 | 37.1 |
| 09/01/2021 | 37.1 | 37.88 | 37.1 | 37.24 |
| 09/02/2021 | 37.28 | 37.62 | 36.8 | 37.1 |
| 09/05/2021 | 37.1 | 38.36 | 36.8 | 37.8 |
| 09/06/2021 | 38 | 38.94 | 37.16 | 37.4 |
| 09/07/2021 | 37 | 37.78 | 36.7 | 37.02 |
| 09/08/2021 | 36.56 | 37.4 | 36.56 | 36.86 |
| 09/09/2021 | 37.28 | 37.5 | 36.58 | 36.74 |
| 09/12/2021 | 36.76 | 37.32 | 36.5 | 36.72 |
| 09/13/2021 | 37.2 | 37.2 | 36.22 | 36.4 |
| 09/14/2021 | 36.1 | 36.7 | 35.98 | 36 |
| 09/15/2021 | 36 | 36.28 | 35.24 | 35.48 |
| 09/16/2021 | 35.74 | 35.8 | 34.86 | 35.16 |
| 09/19/2021 | 35 | 35 | 33.96 | 34.3 |
| 09/20/2021 | 34.58 | 34.74 | 33.54 | 33.94 |
| 09/21/2021 | 33.94 | 34.2 | 33.14 | 33.74 |
| 09/22/2021 | 33.98 | 36.9 | 33.58 | 34.36 |
| 09/23/2021 | 33.96 | 34.16 | 33.28 | 33.76 |
| 09/26/2021 | 33.76 | 35.4 | 33.7 | 33.7 |
| 09/27/2021 | 33.62 | 34.26 | 33 | 33.3 |
| 09/28/2021 | 33.66 | 34.04 | 32.66 | 33.12 |
| 09/29/2021 | 33.12 | 36.1 | 32.8 | 33.84 |
| 09/30/2021 | 36 | 36 | 34 | 34.78 |
| 10/03/2021 | 34.78 | 35.18 | 34.24 | 34.28 |
| 10/04/2021 | 34.28 | 34.66 | 33.54 | 33.6 |
| 10/05/2021 | 33.62 | 34.5 | 33.34 | 33.54 |
| 10/06/2021 | 33.98 | 34.46 | 33.4 | 33.7 |
| 10/07/2021 | 33.68 | 34 | 33.3 | 33.56 |
| 10/10/2021 | 33.5 | 34.4 | 33.08 | 33.82 |
| 10/11/2021 | 33.78 | 34.06 | 33.44 | 33.52 |
| 10/12/2021 | 33.52 | 34.2 | 33.38 | 33.42 |
| 10/13/2021 | 33.84 | 35.88 | 33.46 | 33.9 |
| 10/14/2021 | 34.48 | 34.48 | 32.76 | 33.36 |
| 10/17/2021 | 33.6 | 33.6 | 33.02 | 33.5 |
| 10/18/2021 | 33.76 | 34.3 | 33.38 | 34 |
| 10/19/2021 | 34 | 35.1 | 33.72 | 34.18 |
| 10/20/2021 | 34.36 | 34.36 | 32.78 | 33.48 |
| 10/21/2021 | 33.48 | 34.34 | 33 | 34.02 |
| 10/24/2021 | 34.02 | 36.48 | 33.46 | 35.32 |
| 10/25/2021 | 36 | 37.98 | 35.2 | 37.02 |
| 10/26/2021 | 36.98 | 37.3 | 35.22 | 35.48 |
| 10/27/2021 | 35.92 | 36.54 | 34.84 | 35.14 |
| 10/31/2021 | 35.16 | 35.9 | 34.5 | 35.7 |
| 11/01/2021 | 36.6 | 38.06 | 35.12 | 35.7 |
| 11/02/2021 | 35.3 | 35.7 | 33.58 | 34.42 |
| 11/03/2021 | 34.84 | 36.36 | 34.72 | 35.74 |
| 11/04/2021 | 35.74 | 36.3 | 35.14 | 35.8 |
| 11/07/2021 | 36.08 | 38.46 | 35.88 | 38.04 |
| 11/08/2021 | 37.72 | 38.96 | 36.22 | 36.8 |
| 11/09/2021 | 36.94 | 36.94 | 36 | 36.12 |
| 11/10/2021 | 36.48 | 36.5 | 34.66 | 35.3 |
| 11/11/2021 | 35.76 | 35.78 | 34.76 | 35.46 |
| 11/14/2021 | 35.46 | 37.2 | 35.4 | 37.06 |
| 11/15/2021 | 37.18 | 38.1 | 36.4 | 38.02 |
| 11/16/2021 | 37.88 | 38.58 | 36.26 | 36.32 |
| 11/17/2021 | 36.5 | 37.28 | 35.72 | 36.38 |
| 11/18/2021 | 36.5 | 38.48 | 36.5 | 38.16 |
| 11/21/2021 | 38.2 | 41.96 | 38.2 | 40.8 |
| 11/22/2021 | 40.32 | 42.06 | 39.6 | 40.88 |
| 11/23/2021 | 40.86 | 44.96 | 40.66 | 43.44 |
| 11/24/2021 | 43.5 | 44.5 | 42.6 | 43.94 |
| 11/25/2021 | 43.9 | 48.08 | 42.8 | 45.88 |
| 11/28/2021 | 49.7 | 50.45 | 48.06 | 50.45 |
| 11/29/2021 | 55.45 | 55.45 | 55.45 | 55.45 |
| 11/30/2021 | 60.95 | 60.95 | 53 | 60.35 |
| 12/01/2021 | 62 | 62 | 56.3 | 58 |
| 12/02/2021 | 58 | 58 | 54.3 | 55.6 |
| 12/05/2021 | 56 | 60.65 | 54.8 | 60 |
| 12/06/2021 | 60.2 | 66 | 60.2 | 66 |
| 12/07/2021 | 68.8 | 72.5 | 62.05 | 70.4 |
| 12/08/2021 | 70.2 | 77.4 | 70.2 | 77.4 |
| 12/09/2021 | 78 | 84.9 | 72.5 | 82.8 |
| 12/12/2021 | 85 | 91.05 | 85 | 91.05 |
| 12/13/2021 | 91.9 | 96 | 83.65 | 86.5 |
| 12/14/2021 | 87 | 94.95 | 85.25 | 93.95 |
| 12/15/2021 | 93.95 | 103.3 | 93.95 | 103.3 |
| 12/16/2021 | 103.9 | 108.8 | 93 | 93 |
| 12/19/2021 | 85.2 | 92.5 | 83.7 | 83.7 |
| 12/20/2021 | 85 | 89 | 75.35 | 75.35 |
| 12/21/2021 | 67.85 | 75.35 | 67.85 | 75.35 |
| 12/22/2021 | 74.25 | 79 | 71.05 | 79 |
| 12/23/2021 | 79 | 80.95 | 75.75 | 80.45 |
| 12/26/2021 | 79 | 80 | 75.45 | 76.8 |
| 12/27/2021 | 76.55 | 83 | 75 | 78.1 |
| 12/28/2021 | 78.5 | 79.05 | 75.05 | 76.05 |
| 12/29/2021 | 76.3 | 83.65 | 74.3 | 83.35 |
| 12/30/2021 | 82.55 | 89.5 | 80 | 89.5 |