Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İNNOSA TEKNOLOJİ A.Ş. logosu
INTEK
İNNOSA TEKNOLOJİ A.Ş.
18:10:01
237 ₺
-10.000 (%-4.05)
Önceki Kapanış: 247·
Volatilite: 3.400
Düşük₺236.6
Yüksek₺245
AL236.6
SAT237

Piyasa Verileri

Spot Piyasa
A:236.6
S:237
Önceki haftaya göre (WoW)
+4.41%
Önceki aya göre (MoM)
-3.27%
Yılbaşından bugüne (YTD)
-11.90%
Önceki yıla göre (YoY)
-35.07%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INTEK: İNNOSA TEKNOLOJİ A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,3069
KAPANIŞ 13,4657

En Düşük

DÜŞÜK 1,37

En Yüksek

YÜKSEK 58
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202,322,322,292,29
02.01.20202,292,292,072,07
05.01.20202,072,072,012,01
06.01.20202,022,082,022,08
07.01.20202,052,282,052,28
08.01.20202,272,272,22,2
09.01.20202,12,242,12,23
12.01.20202,182,182,142,14
13.01.20202,12,12,052,05
14.01.20202,182,182,132,13
15.01.20202,112,132,052,13
16.01.20202,142,142,092,09
19.01.20202,192,192,192,19
20.01.20202,192,192,132,13
21.01.20202,152,152,12,1
22.01.20202,082,082,062,07
23.01.20202,122,121,892,05
26.01.20202,062,092,062,09
27.01.20202,092,172,092,17
28.01.20202,382,382,372,37
29.01.20202,372,372,332,33
30.01.20202,262,262,172,22
02.02.20202,152,262,152,26
03.02.20202,152,262,152,2
04.02.20202,152,152,122,13
05.02.20202,342,342,262,26
06.02.20202,282,282,262,26
09.02.20202,062,32,062,09
10.02.20202,162,162,112,15
11.02.20202,152,152,092,09
12.02.20202,122,122,062,07
13.02.20202,072,122,072,09
16.02.20202,132,132,072,09
17.02.20202,12,12,12,1
18.02.20202,082,0822
19.02.20202,22,22,062,16
20.02.20202,162,162,12,1
23.02.20202,062,062,012,06
24.02.20202,062,082,022,08
25.02.20202,062,062,062,06
26.02.20202,122,122,082,08
27.02.20201,882,071,882,07
01.03.20202,12,12,12,1
02.03.202022,1422,14
03.03.20202,142,141,931,93
04.03.20202,032,031,981,98
05.03.20202,012,092,012,09
08.03.20202,092,091,951,98
09.03.20201,951,971,951,95
10.03.20201,91,91,81,85
11.03.20201,862,031,862,03
12.03.20202,232,232,222,22
15.03.20202222
16.03.20201,81,81,81,8
17.03.20201,621,621,621,62
18.03.20201,461,461,461,46
19.03.20201,371,61,371,6
22.03.20201,761,761,761,76
23.03.20201,931,931,931,93
24.03.20202,122,122,122,12
25.03.20202,332,332,332,33
26.03.20202,562,562,562,56
29.03.20202,562,562,312,31
30.03.20202,132,312,132,31
31.03.20202,312,312,22,27
01.04.20202,32,492,292,49
02.04.20202,72,732,72,73
05.04.20202,942,972,942,97
06.04.20202,682,682,682,68
07.04.20202,422,422,422,42
08.04.20202,432,652,432,65
09.04.20202,662,662,42,65
12.04.20202,582,62,552,6
13.04.20202,72,862,72,86
14.04.20202,872,872,792,79
15.04.20202,962,962,532,86
16.04.20202,982,982,852,85
19.04.20202,612,612,572,61
20.04.20202,612,612,492,55
21.04.20202,62,652,592,65
23.04.20202,762,762,552,55
26.04.20202,562,82,562,8
27.04.20203,083,083,083,08
28.04.20203,383,383,193,19
29.04.20203,193,192,933,13
03.05.20203,143,142,822,9
04.05.202033,1933,19
05.05.20203,53,53,53,5
06.05.20203,853,853,853,85
07.05.20204,234,2344,01
10.05.20204,414,414,414,41
11.05.20204,854,854,854,85
12.05.20205,335,335,335,33
13.05.20205,865,865,865,86
14.05.20206,436,435,285,28
17.05.20204,764,764,764,76
19.05.20204,295,234,295,23
20.05.20204,714,714,714,71
21.05.20204,394,54,394,48
26.05.20204,734,734,344,4
27.05.20204,364,363,963,96
28.05.20203,653,753,653,75
31.05.20204,034,124,034,12
01.06.20204,194,194,134,15
02.06.20204,154,154,054,05
03.06.202044,0544,05
04.06.20204,034,163,94,15
07.06.20204,274,274,24,2
08.06.20204,154,154,124,12
09.06.20203,964,013,964,01
10.06.20204,044,043,963,96
11.06.20203,823,923,823,92
14.06.20203,924,023,924,02
15.06.20204,374,424,374,42
16.06.20204,864,864,864,86
17.06.20205,345,345,345,34
18.06.20205,875,874,814,81
21.06.20204,755,294,335,29
22.06.20205,745,745,75,73
23.06.20206,16,15,995,99
24.06.20205,985,985,475,64
25.06.20205,95,95,55,66
28.06.20205,515,515,45,41
29.06.20205,415,415,35,4
30.06.20205,45,45,025,02
01.07.20205,025,35,025,3
02.07.20205,295,295,125,12
05.07.202055,155,1
06.07.20205,15,14,854,86
07.07.20204,864,864,84,8
08.07.20204,85,14,85,06
09.07.20204,984,984,564,98
12.07.20204,74,874,74,87
13.07.20204,874,874,64,73
15.07.20204,74,984,74,98
16.07.20204,795,034,794,98
19.07.20205,035,034,75,02
20.07.20205,015,014,944,94
21.07.20205,025,024,924,92
22.07.20204,994,994,794,79
23.07.20204,794,794,64,6
26.07.20204,334,74,334,65
27.07.20204,644,644,474,48
28.07.20204,044,124,044,12
29.07.20204,224,364,224,36
03.08.20204,554,554,44,4
04.08.20204,224,234,214,23
05.08.20204,454,454,344,34
06.08.20204,334,333,914,19
09.08.20204,554,554,454,45
10.08.20204,494,54,454,45
11.08.20204,874,874,124,86
12.08.20204,784,784,384,65
13.08.20204,194,54,194,5
16.08.20204,54,54,24,32
17.08.20204,554,554,334,35
18.08.20204,354,354,194,19
19.08.20204,24,324,24,31
20.08.20204,334,334,24,2
23.08.202044,1744,07
24.08.20204,084,084,074,07
25.08.202044,4444,35
26.08.20204,394,394,234,23
27.08.20204,24,224,14,1
30.08.20204,44,44,154,15
31.08.20204,154,154,134,13
01.09.20204,134,334,134,33
02.09.20204,364,364,34,3
03.09.20204,444,74,444,7
06.09.20205,175,175,175,17
07.09.20205,685,685,685,68
08.09.20206,246,246,246,24
09.09.20206,866,866,866,86
10.09.20207,547,547,547,54
13.09.20208,298,298,298,29
14.09.20209,119,119,119,11
15.09.202010,0210,0210,0210,02
16.09.202011,0211,0211,0211,02
17.09.202012,1212,1212,1212,12
20.09.202013,3313,3313,3313,33
21.09.202014,6614,6614,6614,66
22.09.202016,1216,1216,1216,12
23.09.202017,7317,7317,7317,73
24.09.202019,519,519,519,5
27.09.202021,4421,4421,4421,44
28.09.202023,5823,5823,5823,58
29.09.202025,9225,9225,9225,92
30.09.202028,528,528,528,5
01.10.202031,3431,3431,3431,34
04.10.202034,4634,4634,4634,46
05.10.202037,937,937,937,9
06.10.202041,6841,6841,6841,68
07.10.202045,8445,8445,8445,84
08.10.202041,2641,2641,2641,26
11.10.202037,1445,3837,1445,38
12.10.202049,949,949,949,9
13.10.202050,750,744,9244,92
14.10.202040,4440,4440,4440,44
15.10.202036,436,436,436,4
18.10.202037,240,0437,240,02
19.10.202043,9844,0243,9844,02
20.10.202044,148,4244,148,42
21.10.202050,553,2550,553,25
22.10.202053,85853,856,3
25.10.202050,750,750,750,7
26.10.202045,6445,6445,6445,64
27.10.202041,0841,0841,0841,08
29.10.202036,9836,9836,9836,98
01.11.202033,340,633,340,6
02.11.202036,5436,5436,5436,54
03.11.202032,932,932,932,9
04.11.202029,6230,529,6229,62
05.11.202026,6626,6626,6626,66
08.11.20202429,322429,32
09.11.202032,2432,2432,2432,24
10.11.202034,934,929,0232,96
11.11.20203336,13336,04
12.11.202036,136,132,4432,44
15.11.202029,229,229,229,2
16.11.202026,283226,2831,04
17.11.202027,9427,9427,9427,94
18.11.202025,1630,225,1627,5
19.11.202027,629,527,628,98
22.11.202026,12826,127
23.11.202026,527,52526
24.11.202025,0227,4825,0227
25.11.20202828,42828,02
26.11.202028,529,528,529,48
29.11.202030,532,423032,42
30.11.202035,6635,6635,6635,66
01.12.202039,2239,223537,08
02.12.202033,73933,736
03.12.20203638,53637,78
06.12.202038,539,538,539,02
07.12.202039,0239,0236,0236,02
08.12.202036,0236,0234,9834,98
09.12.20203538,43538,4
10.12.20204042,244042,24
13.12.202046,4646,4646,4646,46
14.12.202051,151,151,151,1
15.12.202056,256,253,3553,35
16.12.202048,0248,0248,0248,02
17.12.202043,2252,843,2251,25
20.12.20204854,954850,45
21.12.202052,952,94650
22.12.20205051,84951,8
23.12.202051,8551,8546,746,7
24.12.202048,3494747
27.12.20204951,74951,7
28.12.202056565050
29.12.202051,854,551,854,5
30.12.20205656,65456,6