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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54,463
KAPANIŞ 54,1883

En Düşük

DÜŞÜK 33,88

En Yüksek

YÜKSEK 216,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202233,883533,8835
03.01.202237,338,537,338,5
04.01.202242,3442,3442,3442,34
05.01.202246,5646,5646,5646,56
06.01.202251,251,251,251,2
09.01.202256,356,356,356,3
10.01.202261,961,961,961,9
11.01.202268,0568,0568,0568,05
12.01.202274,8574,8574,874,8
13.01.202267,3567,3567,3567,35
16.01.202274,0574,0574,0574,05
17.01.202281,4581,4566,6566,65
18.01.20226873,36873,3
19.01.202277776666
20.01.2022676759,459,4
23.01.202255,155,153,553,5
24.01.202256,556,548,748,7
25.01.202246,553,5546,553,55
26.01.202251,5525051,6
27.01.20224849,946,4446,44
30.01.20224949,3445,845,8
31.01.202244,344,342,743,88
01.02.202245,3245,3242,543,76
02.02.202244,944,942,942,9
03.02.202239,74439,743,78
06.02.202243,84743,847
07.02.202247474546,34
08.02.202247474446,5
09.02.202246,547,546,547,5
10.02.202248484747
13.02.202247474545
14.02.202247474646
15.02.20224750,64750,6
16.02.202255,6555,6555,6555,65
17.02.202261,261,261,261,2
20.02.202267,367,355,159,7
21.02.202257,6557,6553,7553,75
22.02.202251,153,551,151,45
23.02.202246,3246,3246,3246,32
24.02.202246,5247,246,5247,14
27.02.202242,8646,9842,8645,88
28.02.202244,54542,142,1
01.03.202242,142,642,142,6
02.03.202244454444,2
03.03.202244444141,1
06.03.202238,8440,8438,8440,04
07.03.2022404039,839,8
08.03.202239393939
09.03.202238,8642,938,8642,9
10.03.202243,584442,942,9
13.03.202242,542,540,7640,76
14.03.202240,840,840,7640,76
15.03.20223943,183940,76
16.03.20224142,9240,9840,98
17.03.20224142,34141,5
20.03.202241414040,12
21.03.2022404039,6239,62
22.03.202239,7239,839,7239,74
23.03.202239403939,24
24.03.20224040,724040,72
27.03.2022414139,2239,32
28.03.202239,8239,8239,0239,02
29.03.202239,0239,0235,1239
30.03.20223838,6237,4637,46
31.03.2022383837,8837,88
03.04.202237,8837,8837,637,6
04.04.202237,637,63737
05.04.202237373737
06.04.202237383738
07.04.202238,7439,538,7439,5
10.04.202241,541,54040
11.04.202239,939,93939
12.04.2022393938,838,8
13.04.202238,338,738,338,34
14.04.202238,3438,3437,9438,2
17.04.202238,2238,4838,2238,22
18.04.202238,7438,7438,0638,06
19.04.202237,6437,6837,6437,64
20.04.202237,6638,537,6638,5
21.04.20223838,023838
24.04.202236,2238,236,2237,48
25.04.202237,3237,3236,5836,58
26.04.202236,5836,6636,4836,48
27.04.202236,643736,6437
28.04.202236,837,7836,837,78
04.05.202237,943837,7437,74
05.05.2022373735,8236,46
08.05.202236,436,436,336,3
09.05.202236,2236,2235,9435,94
10.05.202235,9235,9235,3635,86
11.05.20223639,443639,44
12.05.202243,3843,3843,3843,38
15.05.2022444443,3843,38
16.05.202240,6640,6639,0639,06
17.05.202238,8440,8838,8440,66
19.05.202239,2239,2238,5238,52
22.05.2022393938,2238,88
23.05.202238,4838,53838
24.05.20223838,923838,92
25.05.2022383837,437,54
26.05.2022373736,9836,98
29.05.202237,0237,0437,0237,04
30.05.202237,0437,837,0437,8
31.05.202238,6238,6237,237,2
01.06.202237,237,236,336,8
02.06.202236,836,836,336,62
05.06.202236,6236,6236,5236,52
06.06.202236,5236,5236,0436,04
07.06.202236,3236,3235,435,4
08.06.202235,13635,136
09.06.202235,4635,835,4635,8
12.06.202235,735,73535
13.06.202234,8834,8834,6834,7
14.06.202235,2437,435,2236,28
15.06.202235,9636,9835,9636,42
16.06.202236,9836,9836,936,98
19.06.202237,5237,637,5237,6
20.06.202237,7638,3437,7638,34
21.06.202238,538,538,3438,34
22.06.202237,937,93737,46
23.06.202237,463937,4439
26.06.202238,8238,8238,438,4
27.06.202237,9837,9836,6237,2
28.06.2022373735,635,6
29.06.202235,636,535,636,5
30.06.202236,536,535,436
03.07.202236,536,534,335
04.07.202234,9234,9234,234,2
05.07.202234,235,934,235,9
06.07.202235,935,935,6235,62
07.07.202235,5635,5635,535,5
12.07.202235,535,534,234,2
13.07.202234,1835,334,1834,24
17.07.2022353534,334,3
18.07.202234,334,4234,334,4
19.07.202235,235,234,7634,76
20.07.202234,834,8234,834,8
21.07.202234,834,834,1834,5
24.07.202234,63534,635
25.07.202234,8834,8834,1834,68
26.07.2022353534,7634,76
27.07.20223535,0634,9835,06
28.07.202236,5438,5636,5438,56
31.07.202238,6638,6636,2636,26
01.08.202236,8837,236,4836,48
02.08.202235,0238,5635,0237,8
03.08.202237,3837,3836,6636,66
04.08.20223637,463637,46
07.08.202236,4836,6236,4836,62
08.08.202236,938,936,938,1
09.08.202236,8238,1236,8237,96
10.08.202237,9637,9637,337,52
11.08.202236,564136,5641
14.08.202241,541,538,6838,68
15.08.202238,539,9838,539,34
16.08.202238,9839,938,9839,5
17.08.202239393838,06
18.08.202237,939,537,938
21.08.2022393936,0237,98
22.08.20223839,13839,1
23.08.202242,984342,9843
24.08.202242,7642,7640,2240,54
25.08.202240,5640,5638,838,9
28.08.202242,7842,7840,2440,24
30.08.2022414140,2640,26
31.08.202240403939
01.09.202239,9439,943939
04.09.202239,8839,8839,0239,02
05.09.202239,539,53838
06.09.20223838,263838,22
07.09.202238,223938,2239
08.09.202239,1439,6439,1439,48
11.09.202240,0240,0237,6439,8
12.09.202239,839,836,8836,88
13.09.202238,0239,83839,8
14.09.202240,641,140,641,1
15.09.202240,240,24040
18.09.202240,9840,9840,2240,22
19.09.202237,340,8637,340,28
20.09.202239,9839,9839,939,94
21.09.202239,9640,439,9640,4
22.09.202240,4640,4640,140,1
25.09.202240,0240,0239,8439,84
26.09.202239,739,73939
27.09.202239,1239,1238,2238,8
28.09.202239,3842,6839,3842,68
29.09.202246,9446,9446,9446,94
02.10.202246,9446,9443,645,88
03.10.202245,145,142,9642,96
04.10.2022424241,541,54
05.10.20224243,024243,02
06.10.202242,4842,4841,2241,22
09.10.202241,2241,2241,141,12
10.10.202242,242,241,941,9
11.10.20224041,884040,4
12.10.202240,440,43940,1
13.10.202240,240,239,9840,16
16.10.202241,541,539,8639,9
17.10.202239,94039,940
18.10.202240,2240,223939
19.10.202239,7839,7839,4239,62
20.10.202240,54240,541,96
23.10.202242,544,9442,544,94
24.10.202245,9445,9443,543,5
25.10.202243,543,543,343,3
26.10.202243,34543,344,9
27.10.202244,944,944,944,9
30.10.202244,944,941,742,52
31.10.202242,742,742,542,5
01.11.202243444344
02.11.2022444443,543,5
03.11.202242,6243,9842,6243,5
06.11.20224445,424445,42
07.11.2022464643,5443,54
08.11.202243,5643,5643,5243,56
09.11.202244,444544,4445
10.11.2022474744,1244,12
13.11.202243,9844,443,9844,2
14.11.202244,244,24143
15.11.202244474447
16.11.20225051,75051,7
17.11.202256,8556,8556,8556,85
20.11.202262,562,562,562,5
21.11.202268,7568,7568,7568,75
22.11.202275,675,673,575,6
23.11.202283,1583,1583,1583,15
24.11.202291,4591,4591,4591,45
27.11.2022100,5100,5100,5100,5
28.11.2022110,5110,5110,5110,5
29.11.2022121,5121,5111111
30.11.2022122,1122,1122,1122,1
01.12.2022134,3134,3134,3134,3
04.12.2022147,7147,7147,7147,7
05.12.2022162,4162,4133133
06.12.2022132132119,7119,7
07.12.2022111,3131,6111,3131,6
08.12.2022144,7144,7144,7144,7
11.12.2022144,5159,1144,5159,1
12.12.2022175175175175
13.12.2022175179175179
14.12.2022196,9196,9196,9196,9
15.12.2022216,5216,5196,9196,9
18.12.2022216,5216,5200200
19.12.2022209215198198
20.12.2022178,2206178,2205
21.12.2022195210195210
22.12.2022205205189189
25.12.2022174174170,1170,1
26.12.2022154,6154,7153,1153,1
27.12.2022160168,4160167,5
28.12.2022184,2184,2170170
29.12.2022160187153187