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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 257.9426
CLOSE 257.3346

Low

LOW 192.4

High

HIGH 418
DATEOPENHIGHLOWCLOSE
01/01/2024210.1224.9208218.5
01/02/2024220220205.3208
01/03/2024208213202.2211.7
01/04/2024215222.6206.6215.5
01/07/2024217.3235.9216226.7
01/08/2024227.8227.8214.1217.2
01/09/2024216.4229.8211.9216
01/10/2024219223208.2212.6
01/11/2024212.5223209217.5
01/14/2024217.6229217.6224.9
01/15/2024227241.9223.5230.6
01/16/2024228229.2219222.8
01/17/2024223.7245221.5245
01/18/2024245.1248.7237242
01/21/2024244.7253.75236.8242.7
01/22/2024243.5248.2237.7239.9
01/23/2024238.8239227235.7
01/24/2024236.2243.5235237.9
01/25/2024237242.6236241
01/28/2024244.9249.5239.7239.8
01/29/2024239.9255.5231.5247.9
01/30/2024247.9253243244.5
01/31/2024246.2266244.6256.75
02/01/2024260274.5256.75265
02/04/2024268.5284.5266.5280
02/05/2024281.5281.5270.5273.75
02/06/2024274281.5263263
02/07/2024263279262276
02/08/2024277.75283271.5274
02/11/2024281.75287276276
02/12/2024279.25281.5264.5264.75
02/13/2024265279.75260276.75
02/14/2024279304.25278.75304.25
02/15/2024311.5334.5296318.25
02/18/2024318.5335.25310313
02/19/2024307.5344.25307.5344.25
02/20/2024356.5376346350.5
02/21/2024350.5382.25336358.5
02/22/2024368374.25345350.75
02/25/2024348385.75341385.75
02/26/2024395418387.25399
02/27/2024390.25405370.75373.75
02/28/2024369380.5355.75366.5
02/29/2024367.5379.25350.25354.5
03/03/2024347367.25337341
03/04/2024340.5364.5336347
03/05/2024348.25377.5326330.25
03/06/2024335.25347.75331340
03/07/2024343.5352.25328.5342.5
03/10/2024354.75359339.25344
03/11/2024343.75361.5335.75352.5
03/12/2024353.25356333.25335
03/13/2024335341329333.25
03/14/2024333.25333.75323332
03/17/2024332333.75309.5312.25
03/18/2024312.75331.75312.75323.25
03/19/2024323.25355.5323.25355.5
03/20/2024360362.75333336
03/21/2024338.5352.25331338
03/24/2024340357333335.5
03/25/2024337.75342.5313.75315
03/26/2024319.75319.75304.75310
03/27/2024313.5316.5307.25314
03/28/2024314322.75310318
03/31/2024318327.75297.5305
04/01/2024310320294.5297
04/02/2024297315289.75300
04/03/2024305305282.5285.75
04/04/2024286296.5285295.5
04/07/2024299319.75298.5311
04/08/2024314328.25310327.25
04/14/2024326343.5312334.75
04/15/2024329.75339.75316320
04/16/2024321.5337321.5333.25
04/17/2024315.75319.75300300
04/18/2024298299.75291.25298
04/21/2024310310.5294.5294.5
04/23/2024299.5307.5290.75294.5
04/24/2024295298.75290.75292.5
04/25/2024292.5299.5286294.5
04/28/2024295.5301287.25291.5
04/29/2024295.25297.5291.25293.5
05/01/2024293.5298.5284.25286
05/02/2024286.25313.75284305
05/05/2024310323300.75307.75
05/06/2024310312.75294.5299
05/07/2024305.25305.25295.5299
05/08/2024299305293.75295
05/09/2024294.75303.5287.25299
05/12/2024297.25300285.75285.75
05/13/2024288.25291.5283.25285.5
05/14/2024287305.75287298
05/15/2024300305295305
05/16/2024309310.25296.25301
05/19/2024301.75319.25297314.25
05/20/2024314.25316298298
05/21/2024301.75315300304.5
05/22/2024290.75299.5278.25284.75
05/23/2024284.5290.25281.25284.5
05/26/2024283283265265.5
05/27/2024265.5271.5262.5266
05/28/2024265268.5256.25256.75
05/29/2024254.5279253.75259.75
05/30/2024258.25262.75255.75262
06/02/2024257.5260251.25253.75
06/03/2024254263.75254255
06/04/2024254.25259.25249.9252
06/05/2024251.75262.25251.75257
06/06/2024256258.75245245
06/09/2024241.7247.6237.4241.9
06/10/2024241.9244.4238242.5
06/11/2024242.5243.5235242.8
06/12/2024242.8252230.7248.1
06/13/2024248.8261.75240253.25
06/19/2024249.4264249.4262
06/20/2024260.25267259263
06/23/2024263264.25246.5248.2
06/24/2024246.6248241.5242.6
06/25/2024240.2243235.3235.8
06/26/2024237.3253237.3249.3
06/27/2024251258247248.1
06/30/2024249252.5233.2236
07/01/2024234.9253.5233.7253
07/02/2024252.75253241.3249.8
07/03/2024247.7251.75247248.5
07/04/2024248.5252.25244.3248.7
07/07/2024247.3255.5246246
07/08/2024247.6251.25243.8247.8
07/09/2024247249.4240.2240.2
07/10/2024242.6260.25241.9254.75
07/11/2024255.25258250254.75
07/15/2024255258.5250.75256
07/16/2024256258249.8255
07/17/2024255267.75254.5265.25
07/18/2024259.5264253.25257.25
07/21/2024257.5261.75251258
07/22/2024258260.25255255
07/23/2024255263254258.75
07/24/2024259263.75255255.5
07/25/2024254.5259252.5255.75
07/28/2024255.75256243243.5
07/29/2024245.8249.5242.3244
07/30/2024242242.7237237.8
07/31/2024238.2246.6238.2244
08/01/2024244.8249.8238.2242
08/04/2024219.9230.8218.4221.1
08/05/2024226.1230.9222.6225.9
08/06/2024226.9234221.5229.3
08/07/2024225.2244.7225.2235.9
08/08/2024236236.9223.1223.4
08/11/2024225.1227.4216.4216.4
08/12/2024218224215.2218.3
08/13/2024219223.7218.2218.2
08/14/2024218.2222.5213222.3
08/15/2024223224.1219219.6
08/18/2024223.5225.1216.6224.8
08/19/2024224.8226.2221224.5
08/20/2024224.3227.9220.2221
08/21/2024221227.2220.3220.3
08/22/2024220.2221.8214.1214.1
08/25/2024215.5219204.7204.7
08/26/2024205.8225.1205.4225.1
08/27/2024228.7247.6221.1247.6
08/28/2024260272.25233.9234
09/01/2024236.1257.25236.1257.25
09/02/2024257.75279.5256261
09/03/2024259.5278251265.5
09/04/2024266269248.9250.5
09/05/2024250.5268.25246.5251
09/08/2024253259.5247247.2
09/09/2024252.75252.75243.1245.5
09/10/2024245.5248.5233.3235.3
09/11/2024237253226.1231.6
09/12/2024232.1233.6227.6232.3
09/15/2024232238.5227.7228
09/16/2024228238.5228233.5
09/17/2024233.5235.1229.1233
09/18/2024233238228.9232
09/19/2024232233.3223.4226.4
09/22/2024226.3227.2221.7221.7
09/23/2024223.9230.8219221
09/24/2024224.2224.3215.8216.4
09/25/2024216.4220.5214.6220.5
09/26/2024220.5225218.4222.6
09/29/2024217.5235.5217.5222.5
09/30/2024222224214.4216
10/01/2024216216200.3201.1
10/02/2024201.2208.4192.4200.5
10/03/2024201205.8197.8205.8
10/06/2024207226.3206.1210.5
10/07/2024212213204.9205.1
10/08/2024205.5217.8205.5211
10/09/2024212212.9209209.5
10/10/2024210.7211204.5205.4
10/13/2024205.4207195.2197.1
10/14/2024200.4206199203.1
10/15/2024204212.5203.2208
10/16/2024206.2228.8206.2228.8
10/17/2024237.4240220.9220.9
10/20/2024221.3226.6216.5217.4
10/21/2024217.7218.5211.9218
10/22/2024220.9224.2212.4213.4
10/23/2024215218.4214215.1
10/24/2024215.1218.6213215.5
10/27/2024216217.8214.5217
10/29/2024216.2221.3214.9216.8
10/30/2024216.9222.5213.1216.8
10/31/2024216.8219.2214.2216.8
11/03/2024216.6217.5209.1211.4
11/04/2024211.9214.2205.9209.3
11/05/2024211.8215.7210.2214
11/06/2024214215210.2214
11/07/2024214222.3214220.1
11/10/2024220.2226.7220.2224.3
11/11/2024225.2225.2217.5219.5
11/12/2024219.5221.5213.8215.7
11/13/2024217237.2217237.2
11/14/2024241.1248.6232232.1
11/17/2024232.3234228228.9
11/18/2024228.9242223.1226.7
11/19/2024227228.5216.1218.2
11/20/2024219.2226.3217223
11/21/2024225.3228.4220227
11/24/2024227.6235.6226.5226.5
11/25/2024226.1231.5224.5231.1
11/26/2024234.6235.9227227.1
11/27/2024226.9230.1225.2228
11/28/2024229.9233226.4231
12/01/2024230230.7225.6225.6
12/02/2024225.8229.3225.5225.8
12/03/2024225228220.1221.6
12/04/2024223.9227.5222.5224.1
12/05/2024226231.1224.1229
12/08/2024232.5248.5232.5244.1
12/09/2024244.7247.2236240
12/10/2024241.1244230232
12/11/2024236243233237.3
12/12/2024238.5242.2233.6242
12/15/2024242.1246.2239.5240.2
12/16/2024240.2240.2234.5239.4
12/17/2024240.4241.4233.7233.9
12/18/2024232.4233.7225.1226.2
12/19/2024228.9228.9225227.5
12/22/2024227.7235.9226.1227.6
12/23/2024229230225.5227.4
12/24/2024228.5232228.5230.9
12/25/2024230.9232.6227.4229.1
12/26/2024229.1234.8228.8232.2
12/29/2024234.3236.9231232.3
12/30/2024234.7234.7228.6233