INTEM
İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş.
17:35:27
263.25 ₺
-4.250 (%-1.59)
Önceki Kapanış: 267.5·
Volatilite: 2.240
Düşük₺261
Yüksek₺267
Piyasa Verileri
Spot Piyasa
A:262.75
S:263
Önceki haftaya göre (WoW)
+0.67%
Önceki aya göre (MoM)
-5.65%
Yılbaşından bugüne (YTD)
-4.62%
Önceki yıla göre (YoY)
+55.04%
INTEM: İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1555
KAPANIŞ 6,1589
En Düşük
DÜŞÜK 5,7971
En Yüksek
YÜKSEK 9,3347
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 6,1319 | 6,1383 | 5,9549 | 6,0868 |
| 20.06.2017 | 6,0836 | 6,1963 | 5,9259 | 6,0997 |
| 21.06.2017 | 6,0836 | 6,148 | 6,0514 | 6,0965 |
| 22.06.2017 | 6,1094 | 6,1383 | 6,0386 | 6,1029 |
| 27.06.2017 | 6,1062 | 6,1062 | 5,971 | 6,0772 |
| 28.06.2017 | 6,0772 | 6,1158 | 6,0192 | 6,1126 |
| 29.06.2017 | 6,148 | 6,177 | 6,0997 | 6,177 |
| 02.07.2017 | 6,177 | 6,2446 | 6,1158 | 6,1963 |
| 03.07.2017 | 6,148 | 6,2285 | 6,1319 | 6,2188 |
| 04.07.2017 | 6,119 | 6,2768 | 6,119 | 6,1641 |
| 05.07.2017 | 6,1641 | 6,2735 | 6,1126 | 6,1158 |
| 06.07.2017 | 6,0997 | 6,1802 | 6,0933 | 6,1802 |
| 09.07.2017 | 6,1802 | 6,1802 | 6,119 | 6,1641 |
| 10.07.2017 | 6,119 | 6,1544 | 6,0997 | 6,1544 |
| 11.07.2017 | 6,1544 | 6,1802 | 6,119 | 6,1641 |
| 12.07.2017 | 6,1641 | 6,1738 | 6,119 | 6,1609 |
| 13.07.2017 | 6,1641 | 6,1802 | 6,119 | 6,148 |
| 16.07.2017 | 6,1544 | 6,1544 | 5,9871 | 6,1416 |
| 17.07.2017 | 6,148 | 6,148 | 6,074 | 6,1094 |
| 18.07.2017 | 6,1287 | 6,1802 | 6,0868 | 6,1738 |
| 19.07.2017 | 6,1802 | 6,1802 | 6,1158 | 6,1609 |
| 20.07.2017 | 6,1641 | 6,1641 | 6,0868 | 6,1512 |
| 23.07.2017 | 6,1512 | 6,2124 | 6,0933 | 6,1802 |
| 24.07.2017 | 6,1866 | 6,2156 | 6,1223 | 6,2156 |
| 25.07.2017 | 6,2188 | 6,251 | 6,1866 | 6,2124 |
| 26.07.2017 | 6,222 | 6,3089 | 6,222 | 6,2896 |
| 27.07.2017 | 6,325 | 6,3347 | 6,1512 | 6,2413 |
| 30.07.2017 | 6,2413 | 6,3057 | 6,2413 | 6,2703 |
| 31.07.2017 | 6,2929 | 6,3025 | 6,1577 | 6,2156 |
| 01.08.2017 | 6,1673 | 6,222 | 6,1158 | 6,2059 |
| 02.08.2017 | 6,1963 | 6,2124 | 6,1544 | 6,1931 |
| 03.08.2017 | 6,1158 | 6,2639 | 6,1158 | 6,2574 |
| 06.08.2017 | 6,2607 | 6,3089 | 6,251 | 6,3025 |
| 07.08.2017 | 6,3411 | 6,3572 | 6,2413 | 6,3057 |
| 08.08.2017 | 6,2768 | 6,3057 | 6,2188 | 6,2961 |
| 09.08.2017 | 6,3508 | 6,3572 | 6,0579 | 6,1609 |
| 10.08.2017 | 6,1383 | 6,1641 | 5,971 | 6,0482 |
| 13.08.2017 | 6,0804 | 6,1577 | 6,0386 | 6,1577 |
| 14.08.2017 | 6,2607 | 6,2607 | 6,0933 | 6,1383 |
| 15.08.2017 | 6,1802 | 6,1802 | 6,045 | 6,1351 |
| 16.08.2017 | 6,177 | 6,177 | 5,9227 | 6,1577 |
| 17.08.2017 | 6,1577 | 6,1641 | 6,0225 | 6,1544 |
| 20.08.2017 | 6,1158 | 6,1158 | 6,0547 | 6,0836 |
| 21.08.2017 | 6,0611 | 6,0965 | 5,9838 | 6,0933 |
| 22.08.2017 | 6,1126 | 6,1126 | 5,9227 | 5,9484 |
| 23.08.2017 | 5,9806 | 6,0418 | 5,8937 | 5,9967 |
| 24.08.2017 | 6,0128 | 6,0514 | 5,9549 | 6,0321 |
| 27.08.2017 | 6,0289 | 6,6308 | 6,0289 | 6,1223 |
| 28.08.2017 | 6,177 | 6,177 | 5,9613 | 6,0514 |
| 30.08.2017 | 6,0353 | 6,1126 | 6,0289 | 6,1126 |
| 04.09.2017 | 6,1126 | 6,1738 | 6,0675 | 6,1641 |
| 05.09.2017 | 6,1609 | 6,1738 | 6,119 | 6,1609 |
| 06.09.2017 | 6,1673 | 6,2124 | 6,1673 | 6,2124 |
| 07.09.2017 | 6,2285 | 6,3411 | 6,1834 | 6,2446 |
| 10.09.2017 | 6,2446 | 6,3025 | 6,2446 | 6,2961 |
| 11.09.2017 | 6,3025 | 6,3025 | 6,2607 | 6,2832 |
| 12.09.2017 | 6,2929 | 6,3411 | 6,2832 | 6,3057 |
| 13.09.2017 | 6,2059 | 6,2993 | 6,2059 | 6,2768 |
| 14.09.2017 | 6,2446 | 6,3379 | 6,2156 | 6,2929 |
| 17.09.2017 | 6,2929 | 6,2929 | 6,1641 | 6,2092 |
| 18.09.2017 | 6,1255 | 6,2124 | 5,971 | 6,074 |
| 19.09.2017 | 6,0836 | 6,1158 | 5,9549 | 6,0321 |
| 20.09.2017 | 6,0579 | 6,0579 | 5,971 | 6,0289 |
| 21.09.2017 | 6,0289 | 6,1094 | 5,9999 | 6,0064 |
| 24.09.2017 | 6,045 | 6,045 | 5,8905 | 5,9838 |
| 25.09.2017 | 6,0482 | 6,2735 | 5,9549 | 6,177 |
| 26.09.2017 | 6,1641 | 6,4055 | 5,9581 | 6,0836 |
| 27.09.2017 | 6,148 | 6,1641 | 6,0257 | 6,0675 |
| 28.09.2017 | 6,0997 | 6,0997 | 6,0353 | 6,074 |
| 01.10.2017 | 6,0514 | 6,2092 | 6,0514 | 6,148 |
| 02.10.2017 | 6,148 | 6,1963 | 6,0611 | 6,1158 |
| 03.10.2017 | 6,1158 | 6,2124 | 5,9549 | 5,9967 |
| 04.10.2017 | 6,016 | 6,0997 | 5,9742 | 6,0353 |
| 05.10.2017 | 6,045 | 6,045 | 5,971 | 6,0032 |
| 08.10.2017 | 5,9549 | 5,9871 | 5,9549 | 5,9613 |
| 09.10.2017 | 5,9871 | 6,0353 | 5,9549 | 6,0192 |
| 10.10.2017 | 5,9742 | 6,1062 | 5,9742 | 6,074 |
| 11.10.2017 | 6,0836 | 6,1158 | 6,0032 | 6,0836 |
| 12.10.2017 | 6,0804 | 6,1738 | 6,0514 | 6,1094 |
| 15.10.2017 | 6,0997 | 6,1577 | 6,0192 | 6,0997 |
| 16.10.2017 | 6,1287 | 6,148 | 5,9549 | 6,0032 |
| 17.10.2017 | 6,0321 | 6,0514 | 6,0032 | 6,0482 |
| 18.10.2017 | 6,0514 | 6,1094 | 6,0192 | 6,0997 |
| 19.10.2017 | 6,0997 | 6,1416 | 6,0514 | 6,0997 |
| 22.10.2017 | 6,1158 | 6,1158 | 5,9871 | 6,0579 |
| 23.10.2017 | 6,0708 | 6,1126 | 6,0353 | 6,0836 |
| 24.10.2017 | 6,0901 | 6,1544 | 6,0547 | 6,1416 |
| 25.10.2017 | 6,148 | 6,177 | 6,1319 | 6,148 |
| 26.10.2017 | 6,148 | 6,1641 | 6,0547 | 6,1577 |
| 29.10.2017 | 6,1577 | 6,1641 | 6,0836 | 6,1351 |
| 30.10.2017 | 6,1448 | 6,1448 | 6,0418 | 6,0965 |
| 31.10.2017 | 6,0997 | 6,1319 | 6,0868 | 6,0965 |
| 01.11.2017 | 6,1158 | 6,148 | 6,074 | 6,1223 |
| 02.11.2017 | 6,1223 | 6,1319 | 6,0675 | 6,0965 |
| 05.11.2017 | 6,1158 | 6,1319 | 6,0579 | 6,1062 |
| 06.11.2017 | 6,1062 | 6,1158 | 6,0482 | 6,074 |
| 07.11.2017 | 6,1094 | 6,1094 | 6,0353 | 6,0611 |
| 08.11.2017 | 6,0353 | 6,0836 | 5,971 | 6,0611 |
| 09.11.2017 | 6,016 | 6,0353 | 5,9388 | 6,0064 |
| 12.11.2017 | 6,0772 | 6,0804 | 5,9581 | 5,9903 |
| 13.11.2017 | 5,9838 | 6,0965 | 5,9484 | 6,0933 |
| 14.11.2017 | 6,0965 | 6,0997 | 5,9871 | 6,0547 |
| 15.11.2017 | 6,0836 | 6,0836 | 5,9581 | 5,9967 |
| 16.11.2017 | 6,0772 | 6,0772 | 5,9549 | 6,0192 |
| 19.11.2017 | 6,0514 | 6,0514 | 5,9549 | 5,9838 |
| 20.11.2017 | 5,9806 | 6,0192 | 5,9549 | 6,0064 |
| 21.11.2017 | 6,0353 | 6,0482 | 5,7971 | 5,9484 |
| 22.11.2017 | 6,0192 | 6,0192 | 5,9066 | 5,9774 |
| 23.11.2017 | 6,0032 | 6,0032 | 5,868 | 5,9517 |
| 26.11.2017 | 5,9871 | 5,9871 | 5,9227 | 5,9871 |
| 27.11.2017 | 5,9806 | 6,0128 | 5,9581 | 5,9581 |
| 28.11.2017 | 5,9838 | 5,9838 | 5,9517 | 5,9581 |
| 29.11.2017 | 5,9645 | 5,9806 | 5,9517 | 5,9581 |
| 30.11.2017 | 5,9999 | 5,9999 | 5,9549 | 5,9903 |
| 03.12.2017 | 6,016 | 6,016 | 5,9549 | 5,9806 |
| 04.12.2017 | 5,9806 | 5,9999 | 5,9613 | 5,9742 |
| 05.12.2017 | 5,9871 | 5,9871 | 5,9645 | 5,9742 |
| 06.12.2017 | 5,971 | 6,1255 | 5,9517 | 6,0579 |
| 07.12.2017 | 6,0643 | 6,0643 | 6,0353 | 6,0482 |
| 10.12.2017 | 6,045 | 6,0836 | 6,0096 | 6,045 |
| 11.12.2017 | 6,045 | 6,0643 | 5,9742 | 5,9903 |
| 12.12.2017 | 5,9999 | 6,0096 | 5,9742 | 5,9999 |
| 13.12.2017 | 5,9999 | 6,0096 | 5,9774 | 5,9903 |
| 14.12.2017 | 5,9903 | 6,0032 | 5,9581 | 5,9774 |
| 17.12.2017 | 5,9871 | 5,9999 | 5,9677 | 5,9967 |
| 18.12.2017 | 5,971 | 6,0128 | 5,971 | 6,0096 |
| 19.12.2017 | 6,0257 | 6,0257 | 5,9549 | 5,9871 |
| 20.12.2017 | 6,0096 | 6,0192 | 5,9613 | 6,0192 |
| 21.12.2017 | 6,0289 | 7,0428 | 5,971 | 6,4377 |
| 24.12.2017 | 6,4506 | 6,7596 | 6,4441 | 6,4892 |
| 25.12.2017 | 6,5665 | 7,7832 | 6,4956 | 7,7832 |
| 26.12.2017 | 8,3304 | 9,3347 | 8,0214 | 8,0471 |
| 27.12.2017 | 8,0471 | 8,6909 | 7,4291 | 7,7252 |
| 28.12.2017 | 7,6158 | 8,4656 | 7,5064 | 7,8347 |