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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 44,6418
KAPANIŞ 44,3208

En Düşük

DÜŞÜK 24,6

En Yüksek

YÜKSEK 96,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20216062,256062,25
04.01.20216262,256,262,2
05.01.202162626060,5
06.01.20216366,556366,55
07.01.202173,273,27072,8
10.01.20217680,057680,05
11.01.20218888,0587,588,05
12.01.202195,8596,3595,8596,35
13.01.202196,3596,3586,7586,75
14.01.202178,195,478,195,4
17.01.202195,495,48888
18.01.2021909087,187,1
19.01.202178,48878,487
20.01.202185857982,4
21.01.202189,9589,9582,4582,45
24.01.202177827782
25.01.202182827575
26.01.2021757567,567,5
27.01.202160,7573,9560,7573,95
28.01.202170,774,470,773,3
31.01.202173,373,36868
01.02.202168686565
02.02.202171,571,571,571,5
03.02.202178,6578,6578,6578,65
04.02.202186,586,578,6581
07.02.202180,980,97475,65
08.02.202180807878
09.02.2021777775,475,4
10.02.202181,581,57071,5
11.02.20217575,657575,2
14.02.2021777767,769,7
15.02.2021737369,9569,95
16.02.202171,271,267,0567,05
17.02.202167,667,86565
18.02.202169,457069,4570
21.02.202172,572,57070
22.02.202170706565
23.02.2021656958,566,45
24.02.2021696963,865
25.02.202163656365
28.02.202171,571,570,471,5
01.03.202171,571,565,670
02.03.202169,9569,956767
03.03.202164,8564,8564,564,5
04.03.202160676065
07.03.202164,0564,0562,362,3
08.03.202162,764,9562,763,35
09.03.202164,864,863,263,2
10.03.202164646161
11.03.2021616158,458,6
14.03.202156,9556,9552,7552,75
15.03.202153,755853,7558
16.03.202161636163
17.03.202163,363,356,756,7
18.03.202156,756,756,756,7
21.03.2021555551,0551,05
22.03.20214756,154756,15
23.03.202154,56054,558,2
24.03.20215659,552,954,45
25.03.202153,9575057
28.03.202154,154,554,154,15
29.03.2021535349,750
30.03.20215050,95050,85
31.03.2021505049,5849,58
01.04.2021525247,7847,78
04.04.202147,8447,8443,143,14
05.04.202143,247,4443,247,44
06.04.20214950,954949,88
07.04.202146,55046,549
08.04.2021464945,9845,98
11.04.202144,4244,4242,143,86
12.04.202143,8643,8642,343
13.04.202139,74539,743,98
14.04.202143,9843,9841,441,74
15.04.202143434242
18.04.2021424238,538,5
19.04.202137,937,934,6634,66
20.04.202131,931,931,231,2
21.04.202130,734,3230,734,32
25.04.202137,7437,7437,7437,74
26.04.202141,541,541,541,5
27.04.202145,6445,6445,6445,64
28.04.202145,6450,245,6450,2
29.04.2021505045,1845,18
02.05.202142,8249,6842,8249,68
03.05.2021545450,4550,45
04.05.2021505045,4245,42
05.05.20214549,964549,96
06.05.202149,549,849,549,6
09.05.202152,9552,9549,9849,98
10.05.202150504646,6
11.05.202147,550,947,550,9
16.05.202149,549,54949
17.05.2021494946,547
19.05.2021474746,2846,28
20.05.20214445,964445,94
23.05.202145454343
24.05.202143,2243,2238,838,8
25.05.202141,0441,043839,5
26.05.202141,34241,342
27.05.202146,1846,184343
30.05.202139,942,139,942,1
31.05.202140424042
01.06.202141,9441,943940,16
02.06.202140,1640,1639,0239,92
03.06.202140403939
06.06.202138,540,438,540,4
07.06.202140,440,43940,16
08.06.202140,1640,1639,439,4
09.06.2021404037,8437,84
10.06.202137,8439,0837,8439,06
13.06.202138,938,93838
14.06.20213941,83941,8
15.06.202145,9845,9845,9845,98
16.06.202150,5550,5550,350,3
17.06.202150,350,345,2845,28
20.06.202140,8640,8640,7640,76
21.06.20214040,844040,84
22.06.202138,5440,4838,5440
23.06.202139,339,8839,339,3
24.06.202138,784038,7840
27.06.2021404037,638,88
28.06.202139,739,738,8838,88
29.06.202138,838,83737,02
30.06.202137,0438,2637,0438,26
01.07.202138,2639,237,4439
04.07.202138,9838,9837,5238
05.07.202137,737,737,4837,48
06.07.202137,4839,9837,4839,74
07.07.202139,6639,663737,5
08.07.2021393937,537,5
11.07.202137,537,53636
12.07.2021363733,636,7
13.07.202135,6236,335,6236,3
15.07.202136,336,336,1836,18
18.07.20213737,883737,88
25.07.202137,8837,883636,52
26.07.202136,536,534,3236,1
27.07.20213636,134,735,7
28.07.202135,735,735,535,68
29.07.202133,13533,135
01.08.202135,1835,1834,834,8
02.08.202134,834,833,533,5
03.08.202133,533,532,5232,6
04.08.202132,6235,8632,6235,86
05.08.202136,738,336,738
08.08.202136,236,235,235,2
09.08.202134,734,733,533,5
10.08.202133,333,333,233,2
11.08.202133,933,933,233,2
12.08.202132,6836,4632,6836,46
15.08.2021363632,8233,8
16.08.202133,834,233,834,2
17.08.202134,234,231,833
18.08.202132,7832,832,7832,8
19.08.202133,53533,533,96
22.08.202132,1233,232,1232,4
23.08.202132,432,43232,2
24.08.202131,632,5231,632,5
25.08.202132,4233,231,531,66
26.08.202132,532,531,931,9
30.08.202131,83231,831,88
31.08.202131,933,5431,933,54
01.09.202135,2835,2833,533,5
02.09.202133,4833,4832,2432,24
05.09.202132,532,532,4632,46
06.09.202132,532,532,1232,12
07.09.202132,0832,0831,1431,14
08.09.202131,4831,5231,4831,48
09.09.202131,331,4831,331,3
12.09.202131,831,831,731,7
13.09.202131,731,731,331,3
14.09.202131,2831,2829,130,9
15.09.202130,930,92929,5
16.09.202129,529,529,229,2
19.09.202129,229,228,0228,02
20.09.20212930,822930,82
21.09.202130,8230,8228,629,66
22.09.202129,4629,4628,129,4
23.09.2021292928,1828,4
26.09.202128,429,5228,428,64
27.09.202128,7628,7627,7227,72
28.09.202127,7228,127,7228,1
29.09.202128,12928,129
30.09.202131,8831,931,8831,9
03.10.2021353530,0431,94
04.10.202131,9431,9430,830,8
05.10.202130,0430,0429,130
06.10.202130,0230,263030
07.10.202128,1430,8228,1429
10.10.202130,7430,7428,5428,9
11.10.2021292928,4828,48
12.10.2021292928,828,8
13.10.2021292928,8428,84
14.10.202129,2629,2628,929
17.10.202129,7231,929,7231,9
18.10.202131,3831,3829,9630
19.10.202129,2629,8828,9829,88
20.10.202129,729,728,8829,1
21.10.202129,729,9829,729,98
24.10.202130,6830,683030,02
25.10.202129,2429,8829,2429,3
26.10.202129,729,728,5429,18
27.10.2021292928,7828,78
31.10.202128,7828,7828,7828,78
01.11.2021292928,5628,86
02.11.202128,4228,4228,2428,24
03.11.202128,2428,2428,2228,22
04.11.202128,2228,2628,2228,26
07.11.202128,0428,2628,0428,26
08.11.202128,3428,3428,328,3
09.11.202127,722827,7227,96
10.11.202127,527,527,0227,02
11.11.202127,0227,0226,526,52
14.11.202128,428,42727
15.11.202126,926,926,526,5
16.11.202126,526,524,625,1
17.11.2021262625,125,98
18.11.2021262725,926,5
21.11.202127,3827,527,327,3
22.11.2021282827,8628
23.11.202128,530,828,530,8
24.11.202133,8833,8833,8833,88
25.11.202137,2637,2633,7233,72
28.11.202134,137,0834,137,08
29.11.202140,7840,7840,7840,78
30.11.202141,7241,724040
01.12.20213639,583639,58
02.12.202138,7838,7835,6435,64
05.12.202135,439,1233,2239,08
06.12.202141,7241,7240,4640,46
07.12.202136,4239,4836,4239,48
08.12.202138,438,436,9836,98
09.12.202135,935,935,8435,84
12.12.202136,0236,1436,0236,12
13.12.202134,1234,5234,1234,4
14.12.202134,3234,3233,1833,18
15.12.202133,336,4833,336,48
16.12.202136,2836,2832,8432,84
19.12.202130,5232,8430,5232,6
20.12.202131,9231,9231,9231,92
21.12.202132,8234,132,8234,1
22.12.202134,1434,1432,832,8
23.12.202132,53632,535,48
26.12.202132,934,7832,934,48
27.12.202134,334,33333
28.12.2021333332,932,92
29.12.202132,9232,923232
30.12.202133,9633,9632,5832,72