INTEM
İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş.
17:54:38
262.5 ₺
-5.000 (%-1.87)
Önceki Kapanış: 267.5·
Volatilite: 2.240
Düşük₺261
Yüksek₺267
Piyasa Verileri
Spot Piyasa
A:262.5
S:263
Önceki haftaya göre (WoW)
+0.38%
Önceki aya göre (MoM)
-5.91%
Yılbaşından bugüne (YTD)
-4.89%
Önceki yıla göre (YoY)
+54.59%
INTEM: İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,2419
KAPANIŞ 9,1941
En Düşük
DÜŞÜK 5,633
En Yüksek
YÜKSEK 18,9107
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 8,1051 | 8,1437 | 7,5707 | 7,6287 |
| 02.01.2018 | 7,6931 | 7,6931 | 7,1137 | 7,1458 |
| 03.01.2018 | 7,1587 | 8,575 | 7,133 | 8,575 |
| 04.01.2018 | 9,3797 | 10,2874 | 9,3733 | 10,2874 |
| 07.01.2018 | 10,7767 | 12,3411 | 10,6222 | 12,3411 |
| 08.01.2018 | 13,9054 | 14,7745 | 11,0149 | 11,0986 |
| 09.01.2018 | 10,6222 | 13,3132 | 9,5342 | 13,3132 |
| 10.01.2018 | 12,2381 | 15,9719 | 11,3432 | 15,9719 |
| 11.01.2018 | 15,7724 | 17,3496 | 14,3368 | 16,9472 |
| 14.01.2018 | 16,2713 | 16,7702 | 14,8453 | 15,7659 |
| 15.01.2018 | 14,5492 | 15,7659 | 14,5492 | 14,9677 |
| 16.01.2018 | 14,9677 | 15,65 | 14,4204 | 14,8003 |
| 17.01.2018 | 14,4848 | 15,1222 | 13,8411 | 14,517 |
| 18.01.2018 | 14,4784 | 16,4161 | 12,5278 | 15,0642 |
| 21.01.2018 | 14,1951 | 15,7402 | 14,1951 | 15,3217 |
| 22.01.2018 | 15,4119 | 16,5932 | 15,3217 | 16,3035 |
| 23.01.2018 | 16,0942 | 16,2552 | 15,193 | 15,7659 |
| 24.01.2018 | 16,0942 | 18,9107 | 16,0942 | 16,8829 |
| 25.01.2018 | 16,9311 | 17,7037 | 15,1286 | 16,3196 |
| 28.01.2018 | 16,3679 | 16,4483 | 15,4505 | 15,6307 |
| 29.01.2018 | 15,6694 | 15,6694 | 14,1629 | 14,6458 |
| 30.01.2018 | 14,6458 | 14,6844 | 14,1758 | 14,2724 |
| 31.01.2018 | 14,3496 | 15,7724 | 14,3496 | 14,9483 |
| 01.02.2018 | 15,5149 | 15,5213 | 14,4848 | 14,8067 |
| 04.02.2018 | 14,3239 | 14,8067 | 14,3239 | 14,3496 |
| 05.02.2018 | 14,3496 | 14,3496 | 13,1973 | 13,9698 |
| 06.02.2018 | 14,1629 | 15,4119 | 13,59 | 14,2788 |
| 07.02.2018 | 14,4526 | 14,4526 | 13,8732 | 14,0599 |
| 08.02.2018 | 13,8346 | 14,1629 | 13,6479 | 13,8411 |
| 11.02.2018 | 14,1629 | 14,1629 | 13,6801 | 13,7316 |
| 12.02.2018 | 13,8411 | 13,8411 | 13,1973 | 13,2681 |
| 13.02.2018 | 13,2681 | 14,5878 | 12,9269 | 13,3454 |
| 14.02.2018 | 13,8153 | 14,4848 | 13,1973 | 13,9119 |
| 15.02.2018 | 13,9119 | 15,3088 | 13,7123 | 13,9119 |
| 18.02.2018 | 14,1307 | 14,3239 | 13,4677 | 13,6737 |
| 19.02.2018 | 14,0728 | 14,1951 | 13,1651 | 13,1973 |
| 20.02.2018 | 13,5964 | 13,6801 | 13,3389 | 13,4226 |
| 21.02.2018 | 13,6029 | 13,6029 | 13,2102 | 13,2617 |
| 22.02.2018 | 13,3582 | 13,5192 | 13,2359 | 13,3454 |
| 25.02.2018 | 13,5192 | 13,5192 | 13,2037 | 13,2295 |
| 26.02.2018 | 13,3904 | 13,3904 | 12,9398 | 12,972 |
| 27.02.2018 | 12,972 | 12,972 | 12,3475 | 12,6694 |
| 28.02.2018 | 12,8046 | 12,8754 | 12,0707 | 12,1801 |
| 01.03.2018 | 12,399 | 12,399 | 11,3947 | 11,6394 |
| 04.03.2018 | 11,6587 | 11,6587 | 11,2338 | 11,3046 |
| 05.03.2018 | 11,4913 | 11,4913 | 11,105 | 11,4205 |
| 06.03.2018 | 11,4334 | 11,4334 | 10,957 | 11,1179 |
| 07.03.2018 | 11,2016 | 12,7724 | 10,9441 | 11,5492 |
| 08.03.2018 | 11,7939 | 11,8776 | 11,2724 | 11,2788 |
| 11.03.2018 | 11,414 | 11,414 | 11,06 | 11,1115 |
| 12.03.2018 | 11,1115 | 11,1115 | 10,8797 | 10,9312 |
| 13.03.2018 | 10,9892 | 10,9892 | 10,5836 | 10,59 |
| 14.03.2018 | 10,6544 | 12,708 | 10,5836 | 11,7488 |
| 15.03.2018 | 11,7488 | 12,296 | 11,06 | 11,1823 |
| 18.03.2018 | 11,1758 | 12,1673 | 11,0213 | 11,0278 |
| 19.03.2018 | 11,266 | 11,3819 | 10,6222 | 11,1437 |
| 20.03.2018 | 11,3175 | 11,3175 | 10,8733 | 10,9183 |
| 21.03.2018 | 10,7896 | 11,0085 | 10,6286 | 10,6866 |
| 22.03.2018 | 10,7445 | 11,266 | 10,3647 | 10,6801 |
| 25.03.2018 | 10,6801 | 10,8861 | 10,5578 | 10,59 |
| 26.03.2018 | 10,59 | 10,6801 | 10,4033 | 10,4291 |
| 27.03.2018 | 10,4291 | 11,266 | 10,1394 | 10,2038 |
| 28.03.2018 | 10,3454 | 10,7896 | 10,2038 | 10,2488 |
| 29.03.2018 | 10,3132 | 10,59 | 10,1394 | 10,2166 |
| 01.04.2018 | 10,2359 | 10,4098 | 10,1716 | 10,2102 |
| 02.04.2018 | 10,3003 | 10,3196 | 10,0686 | 10,0686 |
| 03.04.2018 | 10,1329 | 10,2617 | 9,6694 | 9,8175 |
| 04.04.2018 | 9,8175 | 9,9205 | 9,6501 | 9,6565 |
| 05.04.2018 | 9,6565 | 9,6952 | 9,4312 | 9,4699 |
| 08.04.2018 | 9,4763 | 9,4763 | 8,9806 | 9,2059 |
| 09.04.2018 | 9,1415 | 9,1415 | 8,3626 | 8,8454 |
| 10.04.2018 | 8,5428 | 9,354 | 8,1115 | 8,4978 |
| 11.04.2018 | 8,53 | 9,0128 | 8,53 | 8,6587 |
| 12.04.2018 | 8,7424 | 9,5922 | 8,5428 | 9,0321 |
| 15.04.2018 | 8,8969 | 9,9398 | 8,8969 | 9,2252 |
| 16.04.2018 | 9,2638 | 9,6887 | 8,8518 | 8,8583 |
| 17.04.2018 | 8,8583 | 9,0063 | 8,4978 | 8,839 |
| 18.04.2018 | 8,8518 | 9,0321 | 8,7231 | 8,8261 |
| 19.04.2018 | 8,8518 | 9,2703 | 8,6587 | 8,7553 |
| 23.04.2018 | 8,7617 | 8,7746 | 8,5815 | 8,5879 |
| 24.04.2018 | 8,6265 | 8,6265 | 8,2081 | 8,2081 |
| 25.04.2018 | 8,369 | 8,8068 | 8,2081 | 8,4334 |
| 26.04.2018 | 8,5235 | 9,0385 | 8,369 | 8,7617 |
| 29.04.2018 | 8,942 | 9,0707 | 8,369 | 8,4334 |
| 01.05.2018 | 8,4978 | 8,6845 | 8,3304 | 8,4398 |
| 02.05.2018 | 8,5364 | 8,7424 | 8,2081 | 8,3883 |
| 03.05.2018 | 8,4076 | 8,472 | 8,2081 | 8,2145 |
| 06.05.2018 | 8,2724 | 8,6523 | 8,0471 | 8,0471 |
| 07.05.2018 | 8,1759 | 8,369 | 7,648 | 7,8411 |
| 08.05.2018 | 7,8411 | 8,0793 | 7,2553 | 7,6415 |
| 09.05.2018 | 7,7381 | 7,854 | 7,5385 | 7,5514 |
| 10.05.2018 | 7,5772 | 7,5772 | 7,2488 | 7,2488 |
| 13.05.2018 | 7,3004 | 7,4355 | 7,2488 | 7,2488 |
| 14.05.2018 | 7,4355 | 7,4355 | 6,8304 | 7,0042 |
| 15.05.2018 | 7,0815 | 7,281 | 6,7596 | 6,927 |
| 16.05.2018 | 7,0622 | 7,0622 | 6,8497 | 6,9978 |
| 17.05.2018 | 6,9978 | 8,2274 | 6,515 | 6,515 |
| 20.05.2018 | 6,6244 | 6,8046 | 6,3154 | 6,325 |
| 21.05.2018 | 6,3733 | 6,5793 | 6,1158 | 6,1963 |
| 22.05.2018 | 6,1963 | 6,1963 | 5,839 | 5,8551 |
| 23.05.2018 | 5,9195 | 6,1126 | 5,7907 | 5,7939 |
| 24.05.2018 | 5,8004 | 5,9549 | 5,633 | 5,8036 |
| 27.05.2018 | 5,8712 | 6,6051 | 5,8261 | 6,2832 |
| 28.05.2018 | 6,3411 | 6,4152 | 6,0772 | 6,1705 |
| 29.05.2018 | 6,2188 | 6,2188 | 6,0611 | 6,1158 |
| 30.05.2018 | 6,1158 | 6,1705 | 5,9356 | 5,9871 |
| 31.05.2018 | 6,0096 | 6,0128 | 5,8261 | 5,8937 |
| 03.06.2018 | 5,9484 | 6,3315 | 5,9356 | 6,0353 |
| 04.06.2018 | 5,9034 | 6,3122 | 5,9034 | 6,0772 |
| 05.06.2018 | 6,0772 | 6,119 | 5,9098 | 5,9999 |
| 06.06.2018 | 6,0514 | 6,148 | 5,9871 | 6,0772 |
| 07.06.2018 | 6,1126 | 6,1802 | 5,9742 | 6,0321 |
| 10.06.2018 | 6,824 | 7,236 | 6,5986 | 7,236 |
| 11.06.2018 | 7,9506 | 8,678 | 7,8797 | 8,678 |
| 12.06.2018 | 9,5922 | 10,3647 | 9,3347 | 9,9784 |
| 13.06.2018 | 10,1329 | 10,5514 | 8,7746 | 10,0492 |
| 17.06.2018 | 10,1394 | 10,3003 | 9,399 | 9,663 |
| 18.06.2018 | 9,9977 | 9,9977 | 9,0385 | 9,0965 |
| 19.06.2018 | 9,0836 | 10,9119 | 8,5235 | 10,9119 |
| 20.06.2018 | 11,266 | 12,8754 | 10,4484 | 11,1115 |
| 21.06.2018 | 10,0106 | 11,0085 | 9,7209 | 10,3904 |
| 24.06.2018 | 10,3904 | 10,751 | 9,663 | 10,4548 |
| 25.06.2018 | 10,2939 | 10,2939 | 9,8175 | 10,0428 |
| 26.06.2018 | 10,0364 | 10,3454 | 9,8497 | 10,1394 |
| 27.06.2018 | 10,075 | 10,1394 | 9,8432 | 9,8561 |
| 28.06.2018 | 9,8175 | 10,7831 | 9,8175 | 10,4548 |
| 01.07.2018 | 10,4548 | 10,9248 | 10,0106 | 10,3068 |
| 02.07.2018 | 10,3068 | 10,693 | 10,1716 | 10,6029 |
| 03.07.2018 | 10,6673 | 10,7767 | 10,1394 | 10,4806 |
| 04.07.2018 | 10,59 | 10,7831 | 10,2166 | 10,6866 |
| 05.07.2018 | 10,6866 | 10,8025 | 10,4613 | 10,6222 |
| 08.07.2018 | 10,6093 | 10,6222 | 10,0943 | 10,2295 |
| 09.07.2018 | 10,1973 | 10,1973 | 9,6565 | 9,6565 |
| 10.07.2018 | 9,6565 | 10,5578 | 8,369 | 8,9484 |
| 11.07.2018 | 9,0128 | 9,4184 | 8,4978 | 8,7488 |
| 12.07.2018 | 8,8132 | 9,6501 | 8,7617 | 9,1029 |
| 15.07.2018 | 9,1415 | 9,4505 | 8,987 | 9,1158 |
| 16.07.2018 | 9,2252 | 10,281 | 9,0578 | 9,5342 |
| 17.07.2018 | 9,663 | 10,1394 | 9,5278 | 9,6887 |
| 18.07.2018 | 9,6887 | 9,9784 | 9,5857 | 9,6244 |
| 19.07.2018 | 9,6501 | 9,7209 | 9,3347 | 9,4634 |
| 22.07.2018 | 9,5214 | 9,9784 | 9,4699 | 9,56 |
| 23.07.2018 | 9,56 | 9,56 | 9,0128 | 9,1737 |
| 24.07.2018 | 9,3282 | 11,0085 | 9,2767 | 10,9698 |
| 25.07.2018 | 10,9441 | 10,9505 | 10,0106 | 10,1072 |
| 26.07.2018 | 9,9141 | 10,1523 | 9,6565 | 9,7724 |
| 29.07.2018 | 9,7724 | 9,7724 | 9,3926 | 9,399 |
| 30.07.2018 | 9,399 | 9,9784 | 9,3025 | 9,502 |
| 31.07.2018 | 9,502 | 9,56 | 9,2123 | 9,4377 |
| 01.08.2018 | 9,4248 | 9,4248 | 9,1222 | 9,193 |
| 02.08.2018 | 9,1415 | 9,8175 | 9,0385 | 9,3218 |
| 05.08.2018 | 9,3025 | 9,4377 | 9,1093 | 9,1802 |
| 06.08.2018 | 9,1995 | 9,2638 | 8,8196 | 8,9806 |
| 07.08.2018 | 9,0128 | 9,2896 | 8,9355 | 9,0385 |
| 08.08.2018 | 8,678 | 8,9999 | 8,2596 | 8,678 |
| 09.08.2018 | 8,369 | 8,6716 | 7,0171 | 8,3046 |
| 12.08.2018 | 7,7252 | 8,0149 | 7,2424 | 7,6351 |
| 13.08.2018 | 7,6351 | 8,2338 | 7,6351 | 7,7896 |
| 14.08.2018 | 7,8862 | 7,9827 | 7,2746 | 7,4355 |
| 15.08.2018 | 7,545 | 7,6609 | 7,3197 | 7,339 |
| 16.08.2018 | 7,4034 | 7,4034 | 6,9012 | 7,0943 |
| 19.08.2018 | 7,1072 | 7,4034 | 7,1008 | 7,2167 |
| 26.08.2018 | 7,2746 | 7,3776 | 7,0943 | 7,2295 |
| 27.08.2018 | 7,339 | 8,6716 | 7,2617 | 8,6716 |
| 28.08.2018 | 9,0772 | 9,5149 | 8,2531 | 8,5943 |
| 30.08.2018 | 8,5943 | 8,8132 | 7,7574 | 8,3239 |
| 02.09.2018 | 8,369 | 8,5493 | 8,0471 | 8,2467 |
| 03.09.2018 | 8,5235 | 8,5557 | 8,2145 | 8,2209 |
| 04.09.2018 | 8,3497 | 8,369 | 8,0986 | 8,1179 |
| 05.09.2018 | 8,1244 | 8,2081 | 8,0149 | 8,06 |
| 06.09.2018 | 8,163 | 8,163 | 7,9892 | 8,0278 |
| 09.09.2018 | 8,1437 | 9,3154 | 8,0471 | 8,4913 |
| 10.09.2018 | 8,5171 | 8,5171 | 8,1244 | 8,266 |
| 11.09.2018 | 8,3497 | 8,6909 | 8,3046 | 8,4205 |
| 12.09.2018 | 8,4205 | 8,8454 | 8,2081 | 8,4656 |
| 13.09.2018 | 8,5042 | 8,6845 | 8,3948 | 8,4784 |
| 16.09.2018 | 8,4849 | 8,6845 | 8,4656 | 8,472 |
| 17.09.2018 | 8,5428 | 8,5428 | 8,3239 | 8,4012 |
| 18.09.2018 | 8,4076 | 8,4463 | 8,3239 | 8,3368 |
| 19.09.2018 | 8,3561 | 8,4334 | 8,2467 | 8,2596 |
| 20.09.2018 | 8,3046 | 8,6265 | 8,266 | 8,3754 |
| 23.09.2018 | 8,4269 | 8,4784 | 8,3497 | 8,3754 |
| 24.09.2018 | 8,4205 | 8,4205 | 8,3175 | 8,3175 |
| 25.09.2018 | 8,3626 | 8,3948 | 8,2338 | 8,2338 |
| 26.09.2018 | 8,2982 | 8,3433 | 8,0536 | 8,2853 |
| 27.09.2018 | 8,2918 | 9,502 | 8,1437 | 8,6458 |
| 30.09.2018 | 8,8196 | 8,8905 | 8,2145 | 8,2789 |
| 01.10.2018 | 8,2724 | 8,9355 | 8,1501 | 8,4334 |
| 02.10.2018 | 8,369 | 8,8325 | 8,369 | 8,6008 |
| 03.10.2018 | 8,5815 | 8,7553 | 8,1051 | 8,1694 |
| 04.10.2018 | 8,3561 | 8,369 | 8,0922 | 8,2338 |
| 07.10.2018 | 8,2274 | 8,53 | 8,163 | 8,2789 |
| 08.10.2018 | 8,3111 | 8,6587 | 8,1437 | 8,3046 |
| 09.10.2018 | 8,369 | 8,4913 | 8,0986 | 8,163 |
| 10.10.2018 | 8,1179 | 8,1823 | 7,8862 | 7,9377 |
| 11.10.2018 | 8,0922 | 8,2081 | 7,1587 | 7,8604 |
| 14.10.2018 | 7,9763 | 8,5428 | 7,9441 | 8,1179 |
| 15.10.2018 | 8,1888 | 8,5943 | 8,1308 | 8,1308 |
| 16.10.2018 | 8,2853 | 8,5235 | 8,1759 | 8,2596 |
| 17.10.2018 | 8,3046 | 8,3561 | 8,06 | 8,0986 |
| 18.10.2018 | 8,1115 | 8,2081 | 7,9119 | 7,9956 |
| 21.10.2018 | 8,0858 | 8,369 | 7,9312 | 7,9506 |
| 22.10.2018 | 7,9441 | 7,9441 | 7,545 | 7,7124 |
| 23.10.2018 | 7,7188 | 7,8025 | 7,4999 | 7,4999 |
| 24.10.2018 | 7,4999 | 7,6094 | 7,4098 | 7,5321 |
| 25.10.2018 | 7,5836 | 7,5965 | 7,3068 | 7,3068 |
| 29.10.2018 | 7,3969 | 7,6931 | 7,1265 | 7,3776 |
| 30.10.2018 | 7,3325 | 7,5192 | 7,1137 | 7,178 |
| 31.10.2018 | 7,2424 | 7,2746 | 6,9463 | 7,0107 |
| 01.11.2018 | 7,075 | 7,6609 | 6,9849 | 7,1523 |
| 04.11.2018 | 7,1587 | 7,2102 | 7,0107 | 7,03 |
| 05.11.2018 | 7,075 | 7,3647 | 7,0493 | 7,0815 |
| 06.11.2018 | 7,075 | 7,2295 | 7,075 | 7,1008 |
| 07.11.2018 | 7,1394 | 7,1652 | 6,824 | 6,8626 |
| 08.11.2018 | 7,2102 | 7,2102 | 6,3959 | 6,5021 |
| 11.11.2018 | 6,4699 | 6,4699 | 6,0836 | 6,1609 |
| 12.11.2018 | 6,1995 | 6,4055 | 5,9484 | 5,9871 |
| 13.11.2018 | 5,9838 | 6,1062 | 5,9195 | 5,9581 |
| 14.11.2018 | 6,0192 | 7,075 | 5,9549 | 6,7274 |
| 15.11.2018 | 6,7338 | 6,7531 | 6,2768 | 6,3444 |
| 18.11.2018 | 6,4055 | 6,4055 | 6,1158 | 6,2156 |
| 19.11.2018 | 6,2059 | 6,824 | 6,1158 | 6,2671 |
| 20.11.2018 | 6,2671 | 6,2703 | 6,0868 | 6,1255 |
| 21.11.2018 | 6,148 | 6,4377 | 6,148 | 6,2092 |
| 22.11.2018 | 6,148 | 6,4313 | 6,1158 | 6,2124 |
| 25.11.2018 | 6,2124 | 6,3894 | 6,2124 | 6,2703 |
| 26.11.2018 | 6,3089 | 6,3218 | 6,2188 | 6,2381 |
| 27.11.2018 | 6,222 | 6,3572 | 6,2156 | 6,28 |
| 28.11.2018 | 6,3218 | 6,7274 | 6,3218 | 6,3862 |
| 29.11.2018 | 6,4377 | 6,663 | 6,4377 | 6,5536 |
| 02.12.2018 | 6,5536 | 6,6373 | 6,4763 | 6,5214 |
| 03.12.2018 | 6,4699 | 7,075 | 6,3894 | 6,5278 |
| 04.12.2018 | 6,4892 | 6,6308 | 6,4634 | 6,5085 |
| 05.12.2018 | 6,5021 | 6,5343 | 6,3894 | 6,428 |
| 06.12.2018 | 6,4377 | 6,6051 | 6,4055 | 6,515 |
| 09.12.2018 | 6,5407 | 6,7596 | 6,4313 | 6,5858 |
| 10.12.2018 | 6,5922 | 6,824 | 6,4634 | 6,4763 |
| 11.12.2018 | 6,5343 | 6,5343 | 6,2832 | 6,3508 |
| 12.12.2018 | 6,354 | 6,4184 | 6,3411 | 6,4152 |
| 13.12.2018 | 6,3894 | 6,4377 | 6,0804 | 6,0836 |
| 16.12.2018 | 6,0901 | 6,4377 | 6,0772 | 6,1673 |
| 17.12.2018 | 6,1673 | 6,1963 | 6,1158 | 6,1223 |
| 18.12.2018 | 6,1158 | 6,1802 | 6,1158 | 6,177 |
| 19.12.2018 | 6,177 | 6,177 | 6,0579 | 6,0579 |
| 20.12.2018 | 6,0868 | 6,1448 | 6,0353 | 6,1158 |
| 23.12.2018 | 6,148 | 6,1641 | 6,0868 | 6,0868 |
| 24.12.2018 | 6,0868 | 6,0997 | 6,0418 | 6,0579 |
| 25.12.2018 | 6,0579 | 6,1158 | 6,016 | 6,0289 |
| 26.12.2018 | 6,0997 | 6,0997 | 6,0128 | 6,0192 |
| 27.12.2018 | 6,0386 | 6,1383 | 5,9871 | 5,9903 |
| 30.12.2018 | 5,9838 | 6,0675 | 5,971 | 5,9967 |