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
İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. logosu
INTEM
İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş.
17:57:17
262.75 ₺
-4.750 (%-1.78)
Önceki Kapanış: 267.5·
Volatilite: 2.240
Düşük₺261
Yüksek₺267
AL262.75
SAT263

Piyasa Verileri

Spot Piyasa
A:262.75
S:263
Önceki haftaya göre (WoW)
+0.48%
Önceki aya göre (MoM)
-5.82%
Yılbaşından bugüne (YTD)
-4.80%
Önceki yıla göre (YoY)
+54.74%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INTEM: İNTEMA İNŞAAT VE TESİSAT MALZEMELERİ YATIRIM VE PAZARLAMA A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,2661
KAPANIŞ 14,2589

En Düşük

DÜŞÜK 5,6

En Yüksek

YÜKSEK 40,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20209,289,439,099,3
02.01.20209,249,278,568,8
05.01.20208,738,738,188,19
06.01.20208,349,128,348,9
07.01.20208,588,828,38,53
08.01.20208,78,948,78,88
09.01.20208,889,388,859,05
12.01.20209,129,449,129,3
13.01.20209,349,599,159,47
14.01.20209,499,89,329,7
15.01.20209,8510,19,549,7
16.01.20209,8410,799,7410,21
19.01.202010,2110,4310,0210,08
20.01.20209,9610,449,8810,39
21.01.202010,4110,5510,210,3
22.01.202010,3211,7910,311,07
23.01.202011,212,511,0911,62
26.01.202011,412,2611,1611,66
27.01.202011,811,911,3311,46
28.01.202011,5611,6411,1111,2
29.01.202011,1911,1910,5510,94
30.01.202010,8411,4410,8411,06
02.02.202011,0611,2610,811,1
03.02.202011,411,711,1611,45
04.02.202011,5511,611,3411,35
05.02.202011,411,5511,3511,36
06.02.202011,211,4811,211,34
09.02.202011,311,510,1110,16
10.02.202010,2811,2910,110,8
11.02.202010,910,910,510,61
12.02.202010,6711,0410,4910,65
13.02.202010,6510,910,6210,8
16.02.202010,911,3310,7211,2
17.02.202011,2111,410,9211,03
18.02.202011,211,210,6110,8
19.02.202010,8810,949,8210,13
20.02.202010,0210,89,910,59
23.02.202010,5910,79,7610,15
24.02.202010,4510,4810,0410,28
25.02.202010,2910,3510,110,21
26.02.202010,0910,189,519,52
27.02.20208,7510,58,1110
01.03.202010,0110,8210,0110,61
02.03.202010,8510,8910,410,64
03.03.202010,7410,7410,310,4
04.03.202010,5310,7210,3810,5
05.03.202010,510,549,8510,01
08.03.20209,79,98,759,03
09.03.20209,219,48,338,5
10.03.20208,489,328,058,31
11.03.20208,298,297,57,5
12.03.20207,777,997,447,75
15.03.20207,117,466,986,98
16.03.20207,17,16,296,49
17.03.20206,396,56,036,03
18.03.20205,996,095,65,85
19.03.20206,086,15,95,98
22.03.20205,876,35,76,09
23.03.20206,096,536,096,5
24.03.20206,596,756,316,4
25.03.20206,356,836,36,83
26.03.20206,967,226,526,52
29.03.20206,46,736,46,6
30.03.20206,97,266,77,26
31.03.20207,267,987,17,41
01.04.20207,477,826,857,13
02.04.20207,137,8277,82
05.04.20208,48,688,5
06.04.20208,58,98,18,14
07.04.20208,148,237,748,02
08.04.20208,118,378,068,2
09.04.20208,28,7788,59
12.04.20208,998,48,54
13.04.20208,68,668,488,52
14.04.20208,629,348,548,99
15.04.20208,999,048,538,55
16.04.20208,628,88,448,62
19.04.20208,658,728,418,5
20.04.20208,58,578,318,33
21.04.20208,478,728,328,49
23.04.20208,68,688,478,53
26.04.20208,629,158,569,05
27.04.20209,559,638,99,12
28.04.20209,19,188,778,95
29.04.20208,959,268,728,81
03.05.20208,88,998,628,65
04.05.20208,848,858,628,73
05.05.20208,748,828,658,7
06.05.20208,79,398,459,28
07.05.20209,699,798,939,09
10.05.20209,089,278,789,2
11.05.20209,219,429,089,25
12.05.20209,259,449,169,21
13.05.20209,219,258,919
14.05.20209,219,39,029,11
17.05.20209,39,949,139,92
19.05.202010,7510,759,769,94
20.05.20209,8910,079,659,65
21.05.202010,2410,619,9710,09
26.05.202010,1510,239,889,92
27.05.20209,9710,039,549,66
28.05.20209,6510,19,579,68
31.05.20209,6810,049,689,98
01.06.202010,0410,169,769,84
02.06.20209,910,829,8610,82
03.06.202010,8211,4610,3410,55
04.06.202010,5711,2510,3710,58
07.06.202010,611,6310,5511,63
08.06.202011,812,2810,9811
09.06.202011,0411,2510,7510,98
10.06.202010,911,4510,8811,2
11.06.202011,1411,2410,9811,15
14.06.202011,1412,211,0212,1
15.06.202012,512,912,0512,12
16.06.202012,3512,3812,0612,09
17.06.202012,1912,3412,0112,05
18.06.202012,1212,1211,5511,64
21.06.202011,6212,0311,4311,87
22.06.202011,912,111,912,06
23.06.202012,0612,7412,0112,01
24.06.202012,0112,1511,8612,04
25.06.202012,112,2511,9812,04
28.06.20201212,341212,1
29.06.202012,1512,512,1512,39
30.06.202012,4512,5912,2412,24
01.07.202012,1912,612,1512,45
02.07.202012,5213,412,513,16
05.07.202013,413,513,1813,36
06.07.202013,4213,4512,7813,04
07.07.202013,113,3312,7512,91
08.07.202012,913,1212,0212,31
09.07.202012,0412,3811,412,36
12.07.202012,412,9612,3812,73
13.07.202012,6512,6512,3412,43
15.07.202012,5112,9212,512,7
16.07.202012,8113,1812,7112,9
19.07.20201313,4812,9812,98
20.07.202013,413,5312,7312,85
21.07.202012,8813,212,6812,72
22.07.202012,7613,6212,5913,06
23.07.202013,0613,8512,8213,13
26.07.202013,313,7813,2613,35
27.07.202013,3213,9213,113,28
28.07.202013,3613,3612,712,96
29.07.20201313,3712,9113,26
03.08.202013,413,4911,9411,94
04.08.20201213,1311,5113,13
05.08.202013,0213,311,8211,82
06.08.202011,711210,6411,8
09.08.202011,912,2211,3311,97
10.08.202012,0512,1711,8511,99
11.08.202012,0113,1511,7113,1
12.08.202013,213,4912,3412,4
13.08.202012,0512,2511,712,06
16.08.202012,0612,2411,8211,9
17.08.202011,912,1911,912,11
18.08.202012,1112,212,0612,17
19.08.202012,1712,1911,9211,97
20.08.202011,9712,111,6611,92
23.08.202011,921311,7613
24.08.202013,0514,313,0514,3
25.08.202015,515,731515,73
26.08.202017,317,316,517,3
27.08.202018,0818,516,4518
30.08.202019,6919,818,7119,8
31.08.20202121,781818
01.09.20201819,791819,42
02.09.202020,7421,219,7520,34
03.09.202018,82118,7719,35
06.09.202019,319,9518,719,04
07.09.202018,9919,2417,5517,61
08.09.202018,2119,3717,7219,37
09.09.202019,7221,319,7221,3
10.09.202021,5422,2419,619,95
13.09.202019,9520,118,9919
14.09.202018,2119,7318,219,59
15.09.202019,5419,5418,5918,76
16.09.202018,7619,2718,1118,86
17.09.202018,8619,2518,419,04
20.09.202019,120,9419,120,94
21.09.202022,223,0221,1423,02
22.09.202025,3225,3225,3225,32
23.09.202027,8427,8422,825
24.09.202025,52723,125,7
27.09.202023,1425,623,1423,9
28.09.202022,6624,9222,623,28
29.09.2020242421,9222,08
30.09.202022,522,62020,24
01.10.202020,120,9619,220,62
04.10.202020,7621,22021,06
05.10.202021,2421,2420,5220,66
06.10.202020,6820,9620,2420,3
07.10.202020,320,4819,6619,69
08.10.202020,0620,2619,720,18
11.10.202020,1821,9619,7121,8
12.10.202021,82220,420,58
13.10.202020,5820,82020,16
14.10.202020,1620,4619,819,89
15.10.202019,9820,1619,8919,96
18.10.202019,9620,5619,9420,02
19.10.202020,0220,0219,7719,85
20.10.202019,8519,9819,619,62
21.10.202019,6920,41919,88
22.10.202019,8720,919,6220,36
25.10.202020,3620,618,7418,8
26.10.202018,819,417,318,65
27.10.20201919,818,6519,2
29.10.202019,0419,0417,3518,1
01.11.202018,719,5418,4518,61
02.11.202018,6219,117,9318,88
03.11.202019,2520,7618,9520,76
04.11.202022,522,520,7822,08
05.11.202022,122,4620,9621,74
08.11.202021,5222,0820,9420,94
09.11.202020,9420,9819,920,26
10.11.20202021,12020,46
11.11.202020,4620,9220,1220,66
12.11.202020,6621,4620,6421,12
15.11.202021,2221,320,4420,5
16.11.202020,4620,4619,2219,42
17.11.202019,1520,1818,9119,34
18.11.202019,3820,181919,58
19.11.202019,6220,0219,5219,81
22.11.202019,9419,9419,2419,35
23.11.202019,3519,5519,1319,28
24.11.202019,2821,219,2821,2
25.11.202022,222,720,1620,84
26.11.202020,820,819,9520,06
29.11.20202020,0619,1419,44
30.11.202019,6919,8119,5319,76
01.12.202019,820,7619,7919,88
02.12.202019,9120,2219,8520,08
03.12.202020,0821,2420,0820,94
06.12.202021,221,520,7421,04
07.12.202020,6421,22020,46
08.12.202020,5220,7220,0820,38
09.12.202019,9520,6819,9520,2
10.12.202020,3821,719,8121,36
13.12.202021,3621,3620,620,6
14.12.202022,6622,6622,6622,66
15.12.202024,9224,9221,6623
16.12.202022,922,921,121,22
17.12.202021,2422,221,2421,9
20.12.202022,922,921,722
21.12.202022,2232222,66
22.12.202022,824,9222,324,58
23.12.202024,727,0223,827,02
24.12.202027,0229,0225,6828
27.12.20202830,82830,8
28.12.202031,533,8829,9633,88
29.12.20203537,2634,1837,26
30.12.20204040,9833,6439,9