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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 228.7102
CLOSE 227.8432

Low

LOW 162.7

High

HIGH 342
DATEOPENHIGHLOWCLOSE
01/01/2025232.3246232.3240.1
01/02/2025239.7243.8236.5237.4
01/05/2025237.4246237.4244.7
01/06/2025246246.7239.3239.4
01/07/2025240242234.1235.8
01/08/2025236.2240.6235237.9
01/09/2025242.3242.3231.6232.5
01/12/2025234234224.4224.9
01/13/2025227.3227.4221.6222.2
01/14/2025224.9224.9221.8223.6
01/15/2025225.9226.6222.2225.8
01/16/2025224225.8223.1224.2
01/19/2025224.6227.7222224
01/20/2025225.1225.1221.1222
01/21/2025222223218219
01/22/2025222.1224.9217219.9
01/23/2025222.3224.9219.4220.3
01/26/2025220.3220.4213214.6
01/27/2025213.3216.6213.3214.3
01/28/2025214.3215.9211.5211.5
01/29/2025214215.1211.9212.7
01/30/2025212.8213.8211.2213
02/02/2025214.8214.8206208.7
02/03/2025209.6212.4199.2207.1
02/04/2025207208.7203.2205.4
02/05/2025205.7211205.7207.6
02/06/2025207.6210.8207.1209.2
02/09/2025209.2211.5205.8207.7
02/10/2025208218.7205.6210
02/11/2025211.1211.4204.8206.1
02/12/2025207.4208.2205206.8
02/13/2025207.2209.4204205.2
02/16/2025205.1209204.5204.5
02/17/2025205205.4202204.3
02/18/2025207207199.6201.6
02/19/2025201.9208.7201206.7
02/20/2025206.5208.9198.4200
02/23/2025203203.5201.2201.3
02/24/2025202.8202.8195195
02/25/2025199.8199.8192.5193.5
02/26/2025194196.8193195.7
02/27/2025197198.6195.4196.7
03/02/2025190.6199.5188.7192.6
03/03/2025193194.5187.7187.7
03/04/2025189.9195.3187.5194.4
03/05/2025197.8210.7194.7208
03/06/2025208.3223.2204214.5
03/09/2025214.5218.5211.2212
03/10/2025214215208.4210.4
03/11/2025210.4212.6205.5209
03/12/2025213220.4209.1213
03/13/2025217217.7212213
03/16/2025213219.5211215
03/17/2025215.5221205214
03/18/2025209209193196
03/19/2025195.2207.4195200.8
03/20/2025198199.5180.8187
03/23/2025187195.5179.5187.1
03/24/2025188.2197188194.7
03/25/2025194.7199.8192.2196.4
03/26/2025198.8201193.6193.6
03/27/2025198198190.7196
04/01/2025199199194.2197.7
04/02/2025209.5209.9200.3201.6
04/03/2025204206.9198.4200
04/06/2025197.9197.9191196.6
04/07/2025197.3201.6197.1200
04/08/2025199.2201.5196196
04/09/2025202.1215.6202.1215.6
04/10/2025225.8234.1211.3212.6
04/13/2025213.9224211.2212.3
04/14/2025214.7216.2207207.8
04/15/2025209.3209.3200.3202.5
04/16/2025204.6205.7199.9202.3
04/17/2025204.3205.9198199
04/20/2025201.9202.9196199.4
04/21/2025201.8215.1199.4214.9
04/23/2025215216.1204.4207.8
04/24/2025209.3209.3203.3204
04/27/2025204.2208.7203.1203.7
04/28/2025205.2206.9202.2203
04/29/2025202.2203197197.2
05/01/2025197.2197.8192.7194.5
05/04/2025194.5195.7190194.1
05/05/2025195.5198.4194.1194.9
05/06/2025194.1201.7190.1199.9
05/07/2025201.8201.8195196.2
05/08/2025197.3197.6194.6195.2
05/11/2025196.8199.2196.8197.8
05/12/2025199200195.5199
05/13/2025199.6207198.7201
05/14/2025202.9203.4196.6198
05/15/2025199200.2195.7197
05/19/2025196.9199.4193.5193.5
05/20/2025195.3195.6190190
05/21/2025191.4194.6190.2192.1
05/22/2025191.8193.9189.8192.4
05/25/2025194198.2192.6193.5
05/26/2025195.2195.9189.5189.5
05/27/2025191.8191.8185.2186
05/28/2025185.6188.1184.1185.3
05/29/2025187187180.2180.2
06/01/2025183.7183.7177.5177.5
06/02/2025177.6181.2177.6180
06/03/2025178.3187.9178.3184.5
06/04/2025184.7186183.6184.3
06/09/2025185.4189.3185.4187.3
06/10/2025188.7189.5186.4187.4
06/11/2025187187182.7183.6
06/12/2025180.6181172179.6
06/15/2025183.6183.6176.3178.3
06/16/2025170.2180.8170.2175.2
06/17/2025175.1175.1168.5169.8
06/18/2025170.9172.5167.7167.8
06/19/2025167.8172.6167.8170
06/22/2025169.1169.1162.7166.1
06/23/2025170.3175.2169.9174.5
06/24/2025177.1177.5174174.5
06/25/2025177.3177.5173.2173.6
06/26/2025173.6176.3171174.1
06/29/2025177179174.1177.1
06/30/2025178.7180175.4177.5
07/01/2025177.6183177.6179.2
07/02/2025182.2185.5179.5182.4
07/03/2025184193.9180.5188.2
07/06/2025185186.3180.9181
07/07/2025181.5182.6177.3178
07/08/2025179.5184.7177.6183
07/09/2025185.3186183183.3
07/10/2025184.5187.5182183
07/13/2025183.1187.6182185.5
07/15/2025188.1188.5181.7183
07/16/2025182.9188.8182.9186.6
07/17/2025187193185.8190.9
07/20/2025192.2196.9191.3194.5
07/21/2025197.4198.3193.9194
07/22/2025195.3210.3195.3198
07/23/2025201.5202.5198201.8
07/24/2025203205.9201204
07/27/2025205205201.4201.4
07/28/2025203203197.6199.5
07/29/2025199.5202198199.5
07/30/2025202.5204.1199202.5
07/31/2025203.5204.5200.9202.2
08/03/2025202.6203.9200.9202.1
08/04/2025202.5211.5201.5207.7
08/05/2025210.6210.9207.1207.1
08/06/2025207.1209.9205.5205.5
08/07/2025208.7209.4204207
08/10/2025210213.5208.6211.8
08/11/2025212.8214.4208.7211.5
08/12/2025212.5216.9206209
08/13/2025210.3216.2209.8213.1
08/14/2025215.2215.2210.5212.8
08/17/2025214221.7213.7221
08/18/2025219.1241.6218.1231.4
08/19/2025231231222.6222.9
08/20/2025224.9226.8222.9224.5
08/21/2025226.3227.7224.2225.3
08/24/2025229247.8226.1247.8
08/25/2025250264241.4249.2
08/26/2025253263.5248.6250.75
08/27/2025253265.75252.25256.5
08/28/2025259.5266251.75262
08/31/2025265280260.75273
09/01/2025273274.25252262.5
09/02/2025262266.5256260.5
09/03/2025261271261268.5
09/04/2025268.5273259263.25
09/07/2025250285.5248.7272.75
09/08/2025273.5276.5262.5263.25
09/09/2025260.75271.25260.75265.25
09/10/2025270291.75268291.75
09/11/2025300300262.75262.75
09/14/2025262.75275254273
09/15/2025273.75286272.75281
09/16/2025282286277277.5
09/17/2025277.5288270271.5
09/18/2025273.25279.75269276
09/21/2025280.5285275275
09/22/2025275278.25270271.75
09/23/2025269271.5260263.5
09/24/2025264.5277.5260.5261
09/25/2025263268.25257259
09/28/2025254.5255248.3250.25
09/29/2025251.5255.5246.5249.1
09/30/2025249.5258.5248.2256
10/01/2025260281.5251.25281.5
10/02/2025281.5307271.5284.25
10/05/2025287.25296.5268.25268.75
10/06/2025267.25282.75265270
10/07/2025276284260.75261
10/08/2025262.75266.5257.5258.75
10/09/2025259.25266.25259261
10/12/2025254.5262.75254.25255
10/13/2025256.75260.5248.7248.7
10/14/2025248.8263248.8257.25
10/15/2025258282.75258282.75
10/16/2025291295.5273281
10/19/2025280309278309
10/20/2025309.5339278.25282.75
10/21/2025283.25288.5271.25271.25
10/22/2025270278265265
10/23/2025267.75291.5266.25291.5
10/26/2025292.75320.5292.75313
10/27/2025313334308.5324.5
10/29/2025325.5342318.5318.5
10/30/2025318.5330.5316.5321
11/02/2025325.25327.5312312.25
11/03/2025312.25320309313.5
11/04/2025317322308313
11/05/2025315326.5310310
11/06/2025310.75319294.5294.5
11/09/2025295297.25290.25291.5
11/10/2025293.75293.75272.5277
11/11/2025278281.25251.25255
11/12/2025256262255.5258.5
11/13/2025261284.25256.75262.5
11/16/2025262.5283.5262.5277.75
11/17/2025272283.75270281
11/18/2025281287.5270270.75
11/19/2025275.75277.5270.25274
11/20/2025273.25292271.5282.5
11/23/2025280284.25271.25273.5
11/24/2025275.75275.75266.25267
11/25/2025267272265266.5
11/26/2025270272.25260.25266.25
11/27/2025263.5269.75263.5267.5
11/30/2025267.5272266.75270
12/01/2025271.25274.25268269.75
12/02/2025272275.75267267.5
12/03/2025269.25269.25264.25264.25
12/04/2025266.5280.75264.75268
12/07/2025268277.5268272.5
12/08/2025276290.5271.25282.75
12/09/2025282.75285278278
12/10/2025278.25285.75276277.75
12/11/2025281281.5274276.5
12/14/2025276.5278.75273.25274.5
12/15/2025274.5276.25268.25271.75
12/16/2025275.75275.75266266
12/17/2025266270265268.5
12/18/2025265.25273262.75270
12/21/2025269.75272.25264.5268
12/22/2025268275267273
12/23/2025274287.5271.25275.5
12/24/2025279281.25270270
12/25/2025270.25288.5270.25284.75
12/28/2025285300281282
12/29/2025284.5286.25274.75277.25
12/30/2025280281275276