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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 143.9079
CLOSE 144.075
Low
LOW 69.95
High
HIGH 366.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 102.7 | 105.6 | 102.7 | 103.8 |
| 01/02/2023 | 104.3 | 104.4 | 99.2 | 100.4 |
| 01/03/2023 | 100.7 | 100.7 | 97.7 | 98.25 |
| 01/04/2023 | 98.55 | 98.6 | 90.55 | 90.55 |
| 01/05/2023 | 90.55 | 94.5 | 86.1 | 94.05 |
| 01/08/2023 | 94.05 | 94.4 | 89.5 | 90 |
| 01/09/2023 | 90.25 | 90.25 | 85.8 | 86.1 |
| 01/10/2023 | 86.4 | 87.9 | 80.8 | 80.95 |
| 01/11/2023 | 80.95 | 89 | 78 | 86.3 |
| 01/12/2023 | 84.85 | 87.95 | 84.25 | 87.95 |
| 01/15/2023 | 87.9 | 91.8 | 86 | 90.85 |
| 01/16/2023 | 91.15 | 91.8 | 89.35 | 90.95 |
| 01/17/2023 | 90.95 | 95.9 | 90.05 | 95.9 |
| 01/18/2023 | 95.6 | 95.75 | 90.85 | 92.3 |
| 01/19/2023 | 92.55 | 94 | 91 | 92.9 |
| 01/22/2023 | 92 | 92.55 | 88.85 | 91.25 |
| 01/23/2023 | 91.15 | 91.15 | 86.6 | 87.25 |
| 01/24/2023 | 87.55 | 87.55 | 81.65 | 86.95 |
| 01/25/2023 | 86.95 | 88.45 | 85.1 | 88.45 |
| 01/26/2023 | 88.45 | 88.45 | 84.05 | 88.4 |
| 01/29/2023 | 88.4 | 88.4 | 83.5 | 83.5 |
| 01/30/2023 | 83.35 | 83.35 | 80 | 80.55 |
| 01/31/2023 | 80.75 | 83.85 | 78.1 | 78.1 |
| 02/01/2023 | 78.1 | 79.85 | 74.25 | 77.5 |
| 02/02/2023 | 77.5 | 81.1 | 76.9 | 80.85 |
| 02/05/2023 | 80.5 | 80.5 | 77.55 | 79 |
| 02/06/2023 | 80 | 86.9 | 78 | 83.9 |
| 02/14/2023 | 85 | 92.25 | 85 | 92.25 |
| 02/15/2023 | 93.4 | 94 | 84.1 | 84.55 |
| 02/16/2023 | 84.8 | 84.8 | 80.6 | 82.45 |
| 02/19/2023 | 82.95 | 90.5 | 82.45 | 88.7 |
| 02/20/2023 | 88.75 | 97.55 | 88.7 | 97.55 |
| 02/21/2023 | 100 | 101.7 | 89.25 | 90.35 |
| 02/22/2023 | 91.25 | 93.75 | 88.3 | 88.6 |
| 02/23/2023 | 88.6 | 92.7 | 87 | 89.75 |
| 02/26/2023 | 90.35 | 93 | 89.9 | 90 |
| 02/27/2023 | 91 | 91 | 88.7 | 89.35 |
| 02/28/2023 | 89.35 | 91.75 | 88.95 | 90.9 |
| 03/01/2023 | 90.5 | 90.5 | 87.45 | 87.7 |
| 03/02/2023 | 88 | 88.7 | 84.05 | 85.7 |
| 03/05/2023 | 85.7 | 88.7 | 84.7 | 86.8 |
| 03/06/2023 | 87.95 | 88.35 | 86.45 | 86.6 |
| 03/07/2023 | 86.6 | 87.3 | 84.3 | 84.9 |
| 03/08/2023 | 85 | 88.55 | 84.8 | 86.3 |
| 03/09/2023 | 86.2 | 86.9 | 84.75 | 84.9 |
| 03/12/2023 | 85.25 | 85.95 | 82.95 | 82.95 |
| 03/13/2023 | 82.95 | 83.6 | 80.8 | 81.45 |
| 03/14/2023 | 81.45 | 88.9 | 81.3 | 83.55 |
| 03/15/2023 | 83.8 | 86 | 81.65 | 83.2 |
| 03/16/2023 | 85 | 85.25 | 82.75 | 82.75 |
| 03/19/2023 | 82.9 | 83.1 | 79.5 | 79.75 |
| 03/20/2023 | 80.45 | 80.6 | 77.5 | 78 |
| 03/21/2023 | 78 | 84 | 78 | 82.5 |
| 03/22/2023 | 84.65 | 85.9 | 81.35 | 82.2 |
| 03/23/2023 | 82 | 83 | 79.45 | 80.15 |
| 03/26/2023 | 81.15 | 81.9 | 79.4 | 79.6 |
| 03/27/2023 | 79.6 | 79.95 | 77.1 | 77.1 |
| 03/28/2023 | 77.75 | 79 | 76 | 78.1 |
| 03/29/2023 | 79.45 | 80 | 77.5 | 77.95 |
| 03/30/2023 | 77 | 78.45 | 76.25 | 76.6 |
| 04/02/2023 | 77.95 | 78 | 74.55 | 76.4 |
| 04/03/2023 | 76.5 | 77.95 | 75.8 | 77.05 |
| 04/04/2023 | 78 | 78 | 76.7 | 76.95 |
| 04/05/2023 | 77.1 | 78.1 | 76.75 | 76.95 |
| 04/06/2023 | 76.95 | 81.2 | 76.75 | 79.1 |
| 04/09/2023 | 79.1 | 80.4 | 78.25 | 79.95 |
| 04/10/2023 | 80.2 | 81.95 | 79.05 | 79.65 |
| 04/11/2023 | 79.7 | 80.7 | 79.15 | 79.2 |
| 04/12/2023 | 79.6 | 80.45 | 78.55 | 78.9 |
| 04/13/2023 | 79.75 | 80.2 | 77.4 | 77.85 |
| 04/16/2023 | 78.95 | 78.95 | 76.9 | 77 |
| 04/17/2023 | 77.4 | 78.35 | 76.25 | 76.4 |
| 04/18/2023 | 76.7 | 77.85 | 75.9 | 76.05 |
| 04/19/2023 | 76.5 | 76.8 | 75.65 | 76.7 |
| 04/23/2023 | 77.05 | 78.2 | 76.75 | 77.55 |
| 04/24/2023 | 77.6 | 78.5 | 73.8 | 75.55 |
| 04/25/2023 | 75.55 | 76 | 74 | 74.5 |
| 04/26/2023 | 74.5 | 75.5 | 74.2 | 74.55 |
| 04/27/2023 | 74.55 | 75.25 | 72.1 | 73.5 |
| 05/01/2023 | 73.5 | 74.1 | 69.95 | 70 |
| 05/02/2023 | 77 | 77 | 75.55 | 77 |
| 05/03/2023 | 79.5 | 84.6 | 76.85 | 79.2 |
| 05/04/2023 | 79.2 | 79.45 | 73.25 | 73.4 |
| 05/07/2023 | 73.6 | 75.6 | 73.35 | 74.05 |
| 05/08/2023 | 74.35 | 76.45 | 74.1 | 75 |
| 05/09/2023 | 74.6 | 75.9 | 71.8 | 71.85 |
| 05/10/2023 | 72 | 76.25 | 71.9 | 75.45 |
| 05/11/2023 | 75.05 | 81.4 | 73.4 | 77.35 |
| 05/14/2023 | 76 | 81.05 | 73.05 | 75.8 |
| 05/15/2023 | 76.3 | 80 | 74.95 | 78.2 |
| 05/16/2023 | 78.5 | 79.6 | 74.6 | 76.1 |
| 05/17/2023 | 76.5 | 77.1 | 73.5 | 74 |
| 05/21/2023 | 74.5 | 74.55 | 73.35 | 73.55 |
| 05/22/2023 | 75.7 | 75.7 | 73.75 | 74.45 |
| 05/23/2023 | 74.45 | 74.8 | 72 | 73 |
| 05/24/2023 | 73.15 | 74.5 | 72.65 | 73.05 |
| 05/25/2023 | 73.25 | 74.95 | 73.1 | 74.55 |
| 05/28/2023 | 75.45 | 78.5 | 75.05 | 78.1 |
| 05/29/2023 | 79.9 | 80.9 | 78.05 | 80.9 |
| 05/30/2023 | 81.2 | 81.95 | 78.95 | 80.75 |
| 05/31/2023 | 81.2 | 82.3 | 80.05 | 81.5 |
| 06/01/2023 | 81.85 | 83.45 | 81.1 | 82.3 |
| 06/04/2023 | 82.5 | 85 | 82.5 | 84.3 |
| 06/05/2023 | 84.95 | 85 | 81 | 82.4 |
| 06/06/2023 | 82.7 | 86.3 | 82.7 | 84.4 |
| 06/07/2023 | 84.5 | 84.5 | 80.8 | 82.2 |
| 06/08/2023 | 82.2 | 86 | 82.15 | 85.6 |
| 06/11/2023 | 86.5 | 94.15 | 86.5 | 94.15 |
| 06/12/2023 | 94.15 | 94.75 | 87.5 | 87.55 |
| 06/13/2023 | 87.4 | 96.3 | 86.45 | 96.3 |
| 06/14/2023 | 98.45 | 105.9 | 97.05 | 105.9 |
| 06/15/2023 | 111 | 113 | 99.5 | 100 |
| 06/18/2023 | 100 | 110 | 97.2 | 105.7 |
| 06/19/2023 | 105.7 | 106.8 | 95.75 | 95.8 |
| 06/20/2023 | 96.55 | 99.75 | 93.45 | 93.45 |
| 06/21/2023 | 93.3 | 96.95 | 92 | 95.05 |
| 06/22/2023 | 96 | 98.95 | 94.9 | 95.7 |
| 06/25/2023 | 97.25 | 100.8 | 94.8 | 99 |
| 06/26/2023 | 100.5 | 100.7 | 98.7 | 98.75 |
| 07/02/2023 | 99.5 | 108.6 | 99.5 | 108.6 |
| 07/03/2023 | 109.7 | 110.4 | 104.9 | 105.3 |
| 07/04/2023 | 105.3 | 115.8 | 104.5 | 115.8 |
| 07/05/2023 | 119 | 126.9 | 116.2 | 120 |
| 07/06/2023 | 121.1 | 128.9 | 116.5 | 123 |
| 07/09/2023 | 125.4 | 129.7 | 121.7 | 122.3 |
| 07/10/2023 | 122.7 | 124 | 117 | 119.4 |
| 07/11/2023 | 120.4 | 121.2 | 117.6 | 118.9 |
| 07/12/2023 | 120.9 | 124.7 | 117.8 | 121.5 |
| 07/13/2023 | 121.3 | 123.7 | 119 | 122.1 |
| 07/16/2023 | 123.9 | 127.1 | 122.2 | 123 |
| 07/17/2023 | 123.5 | 123.5 | 117.4 | 117.4 |
| 07/18/2023 | 117.4 | 119.6 | 115.2 | 118.5 |
| 07/19/2023 | 120.5 | 122.4 | 116.3 | 119.5 |
| 07/20/2023 | 120 | 128 | 118.6 | 120.2 |
| 07/23/2023 | 121.7 | 123.5 | 119 | 119.4 |
| 07/24/2023 | 119.7 | 131.3 | 117.5 | 131.3 |
| 07/25/2023 | 135 | 144.1 | 129 | 139.7 |
| 07/26/2023 | 139.5 | 144.1 | 135.6 | 136.1 |
| 07/27/2023 | 136.1 | 142.7 | 133.5 | 136.9 |
| 07/30/2023 | 139.3 | 146 | 134.8 | 139.7 |
| 07/31/2023 | 139.7 | 143.7 | 137 | 140 |
| 08/01/2023 | 140.8 | 144 | 137 | 138 |
| 08/02/2023 | 138.5 | 144.6 | 138.1 | 142.6 |
| 08/03/2023 | 143 | 155.4 | 141 | 154.1 |
| 08/06/2023 | 154.3 | 156.2 | 147 | 148.6 |
| 08/07/2023 | 154 | 158 | 143.6 | 146 |
| 08/08/2023 | 146 | 149.1 | 142.1 | 142.5 |
| 08/09/2023 | 142.5 | 144.6 | 132.7 | 134.7 |
| 08/10/2023 | 135.5 | 142 | 131.1 | 137.7 |
| 08/13/2023 | 138.1 | 151.4 | 138.1 | 151.4 |
| 08/14/2023 | 153 | 166.5 | 147 | 161.9 |
| 08/15/2023 | 161.8 | 161.8 | 150.1 | 152 |
| 08/16/2023 | 152.9 | 157.2 | 148.2 | 150.7 |
| 08/17/2023 | 151.8 | 160.9 | 149.3 | 153.6 |
| 08/20/2023 | 153.9 | 164.5 | 149.1 | 159.2 |
| 08/21/2023 | 160.2 | 163.1 | 154 | 155.1 |
| 08/22/2023 | 155.1 | 159.1 | 152 | 153.2 |
| 08/23/2023 | 153.3 | 155.1 | 140.3 | 142 |
| 08/24/2023 | 142 | 146 | 138 | 146 |
| 08/27/2023 | 148 | 151.3 | 144.3 | 145.9 |
| 08/28/2023 | 146.8 | 147 | 141.6 | 142 |
| 08/30/2023 | 142.1 | 151.9 | 142 | 149.2 |
| 08/31/2023 | 149.5 | 155.9 | 147.3 | 154 |
| 09/03/2023 | 153.9 | 157.2 | 149.1 | 150.7 |
| 09/04/2023 | 152 | 153 | 146.9 | 151.4 |
| 09/05/2023 | 152 | 156.8 | 149 | 155.3 |
| 09/06/2023 | 159.2 | 170.8 | 159.2 | 170.8 |
| 09/07/2023 | 170.9 | 181.9 | 162.4 | 165 |
| 09/10/2023 | 165.2 | 166.5 | 158.5 | 160.8 |
| 09/11/2023 | 160.8 | 168.3 | 158 | 164.6 |
| 09/12/2023 | 165.6 | 167 | 157.4 | 162.1 |
| 09/13/2023 | 161.8 | 161.8 | 149.1 | 156.5 |
| 09/14/2023 | 156.6 | 158.7 | 150.9 | 152.9 |
| 09/17/2023 | 150.6 | 153.2 | 145 | 145.7 |
| 09/18/2023 | 146.6 | 149 | 143 | 148.4 |
| 09/19/2023 | 147.5 | 150.7 | 144.4 | 146.7 |
| 09/20/2023 | 146.9 | 151.5 | 142.6 | 150.2 |
| 09/21/2023 | 151.9 | 153.3 | 147.6 | 151.5 |
| 09/24/2023 | 152.3 | 166.6 | 150 | 166.6 |
| 09/25/2023 | 173 | 182 | 165 | 169.5 |
| 09/26/2023 | 169.5 | 172.9 | 163.7 | 164.8 |
| 09/27/2023 | 164.8 | 168 | 161.8 | 163.7 |
| 09/28/2023 | 162.9 | 166.7 | 162.1 | 165.5 |
| 10/01/2023 | 166.4 | 177.4 | 165.5 | 176.3 |
| 10/02/2023 | 178.4 | 186.8 | 173.5 | 181.1 |
| 10/03/2023 | 181.1 | 181.4 | 172.1 | 172.5 |
| 10/04/2023 | 172 | 175.9 | 164.9 | 172.2 |
| 10/05/2023 | 171.4 | 171.4 | 163 | 168.5 |
| 10/08/2023 | 160 | 164.1 | 154.1 | 156.6 |
| 10/09/2023 | 159.8 | 172.2 | 159.4 | 172.2 |
| 10/10/2023 | 172.2 | 186.5 | 168.8 | 184 |
| 10/11/2023 | 184 | 198.8 | 178.7 | 191.1 |
| 10/12/2023 | 191.8 | 210.2 | 178 | 210.2 |
| 10/15/2023 | 214.4 | 231.2 | 214.4 | 231.2 |
| 10/16/2023 | 242.6 | 245.7 | 212.6 | 214.6 |
| 10/17/2023 | 209 | 236 | 201.3 | 236 |
| 10/18/2023 | 240.5 | 259.6 | 240.5 | 259.6 |
| 10/19/2023 | 267.8 | 285.5 | 255 | 256.8 |
| 10/22/2023 | 259.1 | 282.4 | 259.1 | 282.4 |
| 10/23/2023 | 292 | 310.6 | 292 | 310.6 |
| 10/24/2023 | 325 | 341.6 | 300 | 300 |
| 10/25/2023 | 309.3 | 330 | 270 | 330 |
| 10/26/2023 | 330 | 363 | 330 | 363 |
| 10/29/2023 | 366.7 | 366.7 | 326.7 | 326.7 |
| 10/30/2023 | 294.1 | 317.5 | 294.1 | 294.1 |
| 10/31/2023 | 264.7 | 278.9 | 264.7 | 264.7 |
| 11/01/2023 | 250 | 288.8 | 250 | 264.3 |
| 11/02/2023 | 255 | 258.9 | 237.9 | 249 |
| 11/05/2023 | 247.1 | 254.25 | 240.3 | 243.4 |
| 11/06/2023 | 244 | 267.5 | 233.8 | 267.5 |
| 11/07/2023 | 267.5 | 294.25 | 255.25 | 294.25 |
| 11/08/2023 | 289.75 | 310 | 270 | 296.75 |
| 11/09/2023 | 290 | 294.75 | 279.75 | 288.5 |
| 11/12/2023 | 280.5 | 290 | 267.75 | 271.75 |
| 11/13/2023 | 269.75 | 292 | 262.25 | 285 |
| 11/14/2023 | 281 | 297.75 | 275 | 287 |
| 11/15/2023 | 280.25 | 288 | 277 | 277 |
| 11/16/2023 | 277.5 | 285 | 269.25 | 276 |
| 11/19/2023 | 277.25 | 287.5 | 275.75 | 282.75 |
| 11/20/2023 | 285.75 | 311 | 282.25 | 311 |
| 11/21/2023 | 319 | 342 | 311 | 335 |
| 11/22/2023 | 325 | 339 | 320 | 335 |
| 11/23/2023 | 332 | 350 | 320.5 | 337 |
| 11/26/2023 | 340 | 358 | 311 | 313 |
| 11/27/2023 | 301.25 | 318 | 293.75 | 309.5 |
| 11/28/2023 | 309.5 | 314 | 290.25 | 292.5 |
| 11/29/2023 | 290 | 307.25 | 284.75 | 286.75 |
| 11/30/2023 | 288.25 | 292.75 | 268.5 | 276.5 |
| 12/03/2023 | 276.5 | 282 | 266.5 | 274.25 |
| 12/04/2023 | 274.25 | 290 | 269.5 | 274.25 |
| 12/05/2023 | 274 | 274 | 260.5 | 264.75 |
| 12/06/2023 | 265 | 266 | 251.75 | 259.25 |
| 12/07/2023 | 258 | 285 | 256.75 | 285 |
| 12/10/2023 | 297 | 297 | 266 | 266 |
| 12/11/2023 | 270.75 | 292.5 | 266.75 | 270 |
| 12/12/2023 | 268 | 268 | 248.3 | 252 |
| 12/13/2023 | 254 | 259.5 | 243 | 249.5 |
| 12/14/2023 | 252 | 254.5 | 245.3 | 248.2 |
| 12/17/2023 | 248.2 | 251 | 232 | 235.4 |
| 12/18/2023 | 235.4 | 237 | 229.5 | 233 |
| 12/19/2023 | 233 | 246.7 | 223 | 223.2 |
| 12/20/2023 | 222.9 | 229.9 | 217.4 | 225.1 |
| 12/21/2023 | 226.3 | 237.4 | 213 | 213 |
| 12/24/2023 | 213 | 213 | 191.8 | 195 |
| 12/25/2023 | 194.8 | 201.8 | 185.2 | 191.1 |
| 12/26/2023 | 191.2 | 208.6 | 187 | 194.7 |
| 12/27/2023 | 198 | 214.1 | 188.2 | 214.1 |
| 12/28/2023 | 218.5 | 223 | 205.1 | 207.5 |