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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 81.3716
CLOSE 81.151
Low
LOW 52.15
High
HIGH 121.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 90 | 98.45 | 90 | 98.45 |
| 01/03/2022 | 98.45 | 106.8 | 93.85 | 98 |
| 01/04/2022 | 97 | 104.3 | 94 | 103.6 |
| 01/05/2022 | 101.3 | 111.5 | 100.2 | 109.1 |
| 01/06/2022 | 109.2 | 115 | 103.8 | 108 |
| 01/09/2022 | 115 | 118.8 | 109.5 | 117.4 |
| 01/10/2022 | 105.7 | 119 | 105.7 | 119 |
| 01/11/2022 | 120 | 121.9 | 119 | 119 |
| 01/12/2022 | 116.2 | 116.2 | 107.1 | 107.1 |
| 01/13/2022 | 97 | 110 | 97 | 108 |
| 01/16/2022 | 106.3 | 112.3 | 106.3 | 112.3 |
| 01/17/2022 | 112.3 | 112.3 | 101.1 | 101.1 |
| 01/18/2022 | 95 | 95 | 94.8 | 94.8 |
| 01/19/2022 | 94 | 103.6 | 94 | 103.6 |
| 01/20/2022 | 99.9 | 109.2 | 99.9 | 109.2 |
| 01/23/2022 | 109.3 | 114 | 109.3 | 114 |
| 01/24/2022 | 113.2 | 113.2 | 105 | 106.6 |
| 01/25/2022 | 109 | 109 | 100 | 100 |
| 01/26/2022 | 105 | 105 | 99.05 | 99.05 |
| 01/27/2022 | 99 | 100 | 99 | 100 |
| 01/30/2022 | 100 | 105.2 | 100 | 105.2 |
| 01/31/2022 | 109 | 112 | 109 | 110 |
| 02/01/2022 | 108 | 108 | 103 | 103 |
| 02/02/2022 | 105 | 105 | 99 | 100.1 |
| 02/03/2022 | 103 | 103 | 100 | 102.9 |
| 02/06/2022 | 104 | 107.1 | 104 | 105.8 |
| 02/07/2022 | 106.5 | 106.5 | 106 | 106 |
| 02/08/2022 | 105 | 105 | 104.2 | 104.2 |
| 02/09/2022 | 103.5 | 103.5 | 101.8 | 101.8 |
| 02/10/2022 | 101.8 | 111.9 | 96.8 | 111.9 |
| 02/13/2022 | 110.7 | 111.7 | 100.8 | 101 |
| 02/14/2022 | 101 | 106 | 95.95 | 97.4 |
| 02/15/2022 | 100 | 100 | 87.7 | 87.7 |
| 02/16/2022 | 84 | 86.35 | 78.95 | 78.95 |
| 02/17/2022 | 75 | 83.05 | 71.1 | 79.5 |
| 02/20/2022 | 79.55 | 82.6 | 75.6 | 77 |
| 02/21/2022 | 74.5 | 74.5 | 70.95 | 71.5 |
| 02/22/2022 | 72.75 | 73.8 | 71.15 | 71.7 |
| 02/23/2022 | 64.55 | 67.8 | 64.55 | 64.55 |
| 02/24/2022 | 62.05 | 66.95 | 59 | 65.75 |
| 02/27/2022 | 65.6 | 71.9 | 63 | 70 |
| 02/28/2022 | 70 | 75 | 66.75 | 72.5 |
| 03/01/2022 | 72.7 | 74.5 | 70.5 | 73.3 |
| 03/02/2022 | 74 | 75.15 | 71.6 | 73.3 |
| 03/03/2022 | 73.8 | 73.8 | 70 | 73.5 |
| 03/06/2022 | 73.45 | 73.45 | 68.1 | 71 |
| 03/07/2022 | 69.95 | 70.95 | 68 | 69.3 |
| 03/08/2022 | 69.3 | 70 | 63.3 | 66 |
| 03/09/2022 | 67 | 71.3 | 64 | 70 |
| 03/10/2022 | 69 | 74.45 | 67.85 | 72.6 |
| 03/13/2022 | 72.95 | 72.95 | 70 | 71.4 |
| 03/14/2022 | 71.3 | 76.5 | 70.3 | 74.05 |
| 03/15/2022 | 74.05 | 75.75 | 72.1 | 72.45 |
| 03/16/2022 | 74 | 74 | 70.7 | 72.35 |
| 03/17/2022 | 72.35 | 73.4 | 71.2 | 73.4 |
| 03/20/2022 | 73.25 | 73.3 | 71.25 | 71.25 |
| 03/21/2022 | 72.9 | 72.9 | 69.35 | 70.2 |
| 03/22/2022 | 70.05 | 70.85 | 68.9 | 69.35 |
| 03/23/2022 | 69.35 | 70.55 | 69.1 | 70 |
| 03/24/2022 | 70 | 70.9 | 68.85 | 69.95 |
| 03/27/2022 | 70.05 | 70.8 | 67.5 | 68.05 |
| 03/28/2022 | 68 | 68 | 66.5 | 66.9 |
| 03/29/2022 | 66 | 66.8 | 64.5 | 66 |
| 03/30/2022 | 67.4 | 71.8 | 66.85 | 69.85 |
| 03/31/2022 | 70.75 | 71 | 67.25 | 67.85 |
| 04/03/2022 | 68.85 | 68.95 | 66.5 | 66.9 |
| 04/04/2022 | 67.4 | 67.45 | 63.6 | 64.25 |
| 04/05/2022 | 64.7 | 64.7 | 62.55 | 63.25 |
| 04/06/2022 | 64.05 | 64.5 | 63 | 63.6 |
| 04/07/2022 | 64 | 64.7 | 63.4 | 63.4 |
| 04/10/2022 | 64 | 64.1 | 62.2 | 62.2 |
| 04/11/2022 | 62.7 | 67.2 | 62.7 | 64.4 |
| 04/12/2022 | 63.8 | 64.45 | 62.35 | 62.75 |
| 04/13/2022 | 62.55 | 62.6 | 61.5 | 61.6 |
| 04/14/2022 | 61.6 | 64 | 61.1 | 62.2 |
| 04/17/2022 | 62.3 | 63 | 60.95 | 61.9 |
| 04/18/2022 | 61.9 | 62.65 | 60.2 | 60.4 |
| 04/19/2022 | 60.4 | 62.25 | 58.95 | 61.5 |
| 04/20/2022 | 62.4 | 62.4 | 59.6 | 60.15 |
| 04/21/2022 | 60.15 | 61.9 | 57.15 | 57.2 |
| 04/24/2022 | 57.45 | 61.25 | 56.65 | 58.45 |
| 04/25/2022 | 59.6 | 59.8 | 56.2 | 56.8 |
| 04/26/2022 | 57.05 | 57.45 | 54.45 | 56.45 |
| 04/27/2022 | 58.05 | 58.45 | 56.45 | 56.8 |
| 04/28/2022 | 56.85 | 57.8 | 55.9 | 57.45 |
| 05/04/2022 | 63.15 | 63.15 | 60.55 | 63.15 |
| 05/05/2022 | 66 | 69.15 | 62.8 | 65 |
| 05/08/2022 | 66.2 | 67.2 | 62 | 62 |
| 05/09/2022 | 63 | 63.2 | 61.1 | 61.4 |
| 05/10/2022 | 61.95 | 62.3 | 59.1 | 60.05 |
| 05/11/2022 | 60.05 | 60.6 | 57.75 | 58.5 |
| 05/12/2022 | 59.85 | 60.5 | 57.8 | 58.45 |
| 05/15/2022 | 58.8 | 59.65 | 57.5 | 57.5 |
| 05/16/2022 | 58.65 | 58.7 | 56.65 | 57.05 |
| 05/17/2022 | 57.1 | 58.55 | 56.35 | 56.55 |
| 05/19/2022 | 57 | 57.1 | 54.15 | 55.8 |
| 05/22/2022 | 57.1 | 61.35 | 56.25 | 61.35 |
| 05/23/2022 | 63 | 66.45 | 61.9 | 62.15 |
| 05/24/2022 | 63 | 63.7 | 59.2 | 59.6 |
| 05/25/2022 | 59.6 | 59.7 | 58.1 | 58.5 |
| 05/26/2022 | 57.4 | 58.85 | 57.4 | 57.9 |
| 05/29/2022 | 59.9 | 59.9 | 57.85 | 57.85 |
| 05/30/2022 | 58.5 | 58.7 | 57.05 | 57.05 |
| 05/31/2022 | 57.3 | 57.8 | 56.85 | 57.2 |
| 06/01/2022 | 57.9 | 57.9 | 56.85 | 57.15 |
| 06/02/2022 | 57.5 | 57.75 | 56.85 | 56.95 |
| 06/05/2022 | 57.4 | 57.75 | 57 | 57 |
| 06/06/2022 | 57.2 | 62.7 | 57.15 | 62.7 |
| 06/07/2022 | 66.5 | 66.8 | 57.55 | 57.55 |
| 06/08/2022 | 58 | 60 | 56.2 | 57.7 |
| 06/09/2022 | 58 | 61.8 | 57.7 | 59.05 |
| 06/12/2022 | 61 | 61.25 | 58 | 58.55 |
| 06/13/2022 | 58.95 | 59.4 | 57.7 | 58.35 |
| 06/14/2022 | 58.7 | 58.7 | 57.65 | 58.4 |
| 06/15/2022 | 59 | 59 | 57.55 | 57.65 |
| 06/16/2022 | 57.9 | 58.85 | 57.2 | 58.5 |
| 06/19/2022 | 58.5 | 59.35 | 58.2 | 58.45 |
| 06/20/2022 | 58.9 | 60.8 | 58.45 | 60.2 |
| 06/21/2022 | 60.2 | 62.4 | 59.6 | 60.2 |
| 06/22/2022 | 60.2 | 61.4 | 59.15 | 59.5 |
| 06/23/2022 | 59.5 | 59.5 | 58.6 | 58.8 |
| 06/26/2022 | 58.5 | 59.6 | 57.6 | 58.95 |
| 06/27/2022 | 59 | 59.55 | 57.7 | 58.1 |
| 06/28/2022 | 58.45 | 58.45 | 56.15 | 56.2 |
| 06/29/2022 | 56.2 | 56.45 | 54.35 | 54.95 |
| 06/30/2022 | 55.15 | 55.5 | 54.55 | 54.85 |
| 07/03/2022 | 54.85 | 56.05 | 54 | 54.1 |
| 07/04/2022 | 54.2 | 54.5 | 52.8 | 52.8 |
| 07/05/2022 | 53.55 | 53.95 | 52.15 | 53.55 |
| 07/06/2022 | 54 | 55.55 | 53.1 | 55.45 |
| 07/07/2022 | 55.6 | 60 | 54.95 | 59.55 |
| 07/12/2022 | 59.1 | 59.1 | 56.7 | 57.1 |
| 07/13/2022 | 57.9 | 59.3 | 56.4 | 56.6 |
| 07/17/2022 | 58.1 | 58.1 | 56.6 | 57.35 |
| 07/18/2022 | 57.55 | 58.45 | 56.6 | 58.2 |
| 07/19/2022 | 58.85 | 59.8 | 57.6 | 59.4 |
| 07/20/2022 | 59.4 | 65.3 | 59.25 | 64.3 |
| 07/21/2022 | 65.2 | 70.5 | 62.65 | 66.5 |
| 07/24/2022 | 67.8 | 73.15 | 66.8 | 73.15 |
| 07/25/2022 | 73.15 | 80.45 | 73 | 80.45 |
| 07/26/2022 | 82.9 | 86.35 | 75.55 | 84.9 |
| 07/27/2022 | 87 | 92.35 | 83 | 90 |
| 07/28/2022 | 93 | 93 | 89.1 | 92.5 |
| 07/31/2022 | 93 | 94.5 | 84.9 | 88.8 |
| 08/01/2022 | 88.7 | 97.65 | 84.3 | 97.45 |
| 08/02/2022 | 98.95 | 106.4 | 95.3 | 103.3 |
| 08/03/2022 | 104.6 | 109.5 | 99.95 | 101 |
| 08/04/2022 | 101.4 | 102.8 | 94 | 94.05 |
| 08/07/2022 | 98 | 103.4 | 96 | 100.6 |
| 08/08/2022 | 100.6 | 100.7 | 93.15 | 99.7 |
| 08/09/2022 | 99.6 | 99.6 | 94.55 | 95.05 |
| 08/10/2022 | 98.5 | 98.5 | 88.8 | 93.05 |
| 08/11/2022 | 91.8 | 91.8 | 87.25 | 87.55 |
| 08/14/2022 | 85.2 | 87.65 | 80.15 | 80.15 |
| 08/15/2022 | 79.35 | 88.15 | 76.15 | 88.15 |
| 08/16/2022 | 93.9 | 96.95 | 91 | 94.25 |
| 08/17/2022 | 93.8 | 93.8 | 88 | 90.6 |
| 08/18/2022 | 90.6 | 92.75 | 86.75 | 89.9 |
| 08/21/2022 | 89.95 | 91.05 | 87.2 | 87.55 |
| 08/22/2022 | 87.55 | 90 | 85.9 | 88 |
| 08/23/2022 | 88.6 | 88.6 | 85 | 87.1 |
| 08/24/2022 | 86.55 | 94.2 | 85.05 | 91.5 |
| 08/25/2022 | 90.95 | 91.5 | 86.45 | 88.9 |
| 08/28/2022 | 87.7 | 91.5 | 83.4 | 89.5 |
| 08/30/2022 | 89.6 | 92.15 | 88.75 | 88.75 |
| 08/31/2022 | 89.95 | 91 | 85.5 | 86 |
| 09/01/2022 | 86.95 | 88 | 85.2 | 86 |
| 09/04/2022 | 86 | 88 | 85.95 | 86.55 |
| 09/05/2022 | 87.9 | 87.9 | 85.05 | 85.6 |
| 09/06/2022 | 87.4 | 91.75 | 85 | 90.55 |
| 09/07/2022 | 91 | 96.85 | 88 | 94.4 |
| 09/08/2022 | 94.4 | 95.25 | 91.2 | 91.2 |
| 09/11/2022 | 91.25 | 95 | 89.2 | 90.05 |
| 09/12/2022 | 91.9 | 91.9 | 86 | 86.05 |
| 09/13/2022 | 86.05 | 89.1 | 83 | 87.2 |
| 09/14/2022 | 88.45 | 92.65 | 85.8 | 91 |
| 09/15/2022 | 91.05 | 92.85 | 86.9 | 87.5 |
| 09/18/2022 | 88.5 | 88.85 | 84.9 | 84.9 |
| 09/19/2022 | 85.45 | 86.45 | 84 | 85.05 |
| 09/20/2022 | 85.9 | 85.9 | 81.75 | 82.8 |
| 09/21/2022 | 82.7 | 82.7 | 80.8 | 81 |
| 09/22/2022 | 81.5 | 84.8 | 81.3 | 81.9 |
| 09/25/2022 | 81.6 | 82.85 | 79.5 | 80.05 |
| 09/26/2022 | 80.1 | 80.1 | 77.6 | 77.6 |
| 09/27/2022 | 77.6 | 82.5 | 76.5 | 77.5 |
| 09/28/2022 | 77.6 | 78.25 | 73.45 | 74.45 |
| 09/29/2022 | 75.4 | 79 | 74.2 | 76.45 |
| 10/02/2022 | 77.75 | 77.95 | 75.3 | 76.95 |
| 10/03/2022 | 76.95 | 77.9 | 76.05 | 76.85 |
| 10/04/2022 | 76.85 | 80 | 75.95 | 77.4 |
| 10/05/2022 | 77.7 | 80.5 | 75 | 78.85 |
| 10/06/2022 | 79.35 | 82 | 77.9 | 81.1 |
| 10/09/2022 | 82 | 82.4 | 79.75 | 81.6 |
| 10/10/2022 | 82.4 | 82.4 | 79.65 | 80.4 |
| 10/11/2022 | 80 | 82.55 | 77.2 | 79.5 |
| 10/12/2022 | 80.25 | 80.3 | 76.25 | 77 |
| 10/13/2022 | 77.35 | 81 | 76.7 | 79 |
| 10/16/2022 | 80.5 | 82 | 79.65 | 81.1 |
| 10/17/2022 | 81.65 | 82.15 | 77.3 | 78.1 |
| 10/18/2022 | 78.1 | 85.9 | 77.6 | 85.9 |
| 10/19/2022 | 90 | 93.1 | 85.5 | 85.5 |
| 10/20/2022 | 85.8 | 89.85 | 82.5 | 88.25 |
| 10/23/2022 | 88.55 | 92.5 | 88.25 | 89.4 |
| 10/24/2022 | 89.85 | 90.75 | 84.25 | 85 |
| 10/25/2022 | 85.3 | 90 | 84.6 | 89 |
| 10/26/2022 | 89.05 | 93.5 | 87.85 | 91.15 |
| 10/27/2022 | 91 | 91 | 88.4 | 89.9 |
| 10/30/2022 | 90.05 | 95.95 | 88.55 | 94 |
| 10/31/2022 | 93 | 94.85 | 90.4 | 94.1 |
| 11/01/2022 | 94.4 | 95.9 | 92.35 | 95.05 |
| 11/02/2022 | 96 | 96.6 | 92.3 | 92.5 |
| 11/03/2022 | 92.85 | 96.1 | 92 | 94.75 |
| 11/06/2022 | 95 | 95 | 92.25 | 93.2 |
| 11/07/2022 | 93.1 | 93.2 | 89.95 | 91.3 |
| 11/08/2022 | 91.55 | 92.55 | 88.3 | 88.6 |
| 11/09/2022 | 89 | 91.4 | 87.65 | 89.5 |
| 11/10/2022 | 89.8 | 94 | 88.1 | 92.8 |
| 11/13/2022 | 92.8 | 102 | 92.15 | 102 |
| 11/14/2022 | 102.2 | 104.8 | 97.1 | 99.4 |
| 11/15/2022 | 99.75 | 102.1 | 90.25 | 90.9 |
| 11/16/2022 | 90.8 | 90.8 | 85 | 85.5 |
| 11/17/2022 | 85.85 | 88.4 | 85.35 | 87.5 |
| 11/20/2022 | 87.55 | 90.35 | 86.7 | 87.75 |
| 11/21/2022 | 88.15 | 89.8 | 86.75 | 89 |
| 11/22/2022 | 88.95 | 89.3 | 87.3 | 88.6 |
| 11/23/2022 | 88.6 | 93 | 88.4 | 91.4 |
| 11/24/2022 | 91.4 | 93.5 | 90.45 | 91.7 |
| 11/27/2022 | 92.05 | 98.7 | 92 | 97.9 |
| 11/28/2022 | 98.55 | 99.4 | 93.65 | 94.6 |
| 11/29/2022 | 94.9 | 104 | 93.7 | 104 |
| 11/30/2022 | 108.1 | 114.4 | 104.3 | 113 |
| 12/01/2022 | 113.5 | 113.5 | 104.4 | 106 |
| 12/04/2022 | 106.4 | 113.4 | 106.4 | 112 |
| 12/05/2022 | 111.7 | 111.8 | 105.2 | 107.5 |
| 12/06/2022 | 108 | 118.2 | 102.7 | 109 |
| 12/07/2022 | 108.9 | 113.9 | 99.7 | 102.8 |
| 12/08/2022 | 102.8 | 102.8 | 99.4 | 102 |
| 12/11/2022 | 102.6 | 108.8 | 101.8 | 104.9 |
| 12/12/2022 | 105.5 | 105.5 | 102 | 103.3 |
| 12/13/2022 | 103.5 | 103.5 | 99.55 | 99.85 |
| 12/14/2022 | 100.3 | 103 | 98.6 | 101.5 |
| 12/15/2022 | 101.4 | 101.4 | 99.8 | 100.8 |
| 12/18/2022 | 101 | 104.9 | 100.5 | 103.4 |
| 12/19/2022 | 103.7 | 103.7 | 101 | 101.5 |
| 12/20/2022 | 102 | 105.8 | 101.1 | 104.4 |
| 12/21/2022 | 104.6 | 110.4 | 103.4 | 106.9 |
| 12/22/2022 | 105.9 | 107 | 103.4 | 104.7 |
| 12/25/2022 | 105 | 105 | 103.4 | 104.4 |
| 12/26/2022 | 104.4 | 104.7 | 101 | 101.6 |
| 12/27/2022 | 101.5 | 101.5 | 96.5 | 97.35 |
| 12/28/2022 | 97 | 102.6 | 96.75 | 101.3 |
| 12/29/2022 | 101.5 | 102.8 | 100.6 | 102 |