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.
18:10:00
264 ₺
-3.500 (%-1.31)
Önceki Kapanış: 267.5·
Volatilite: 2.240
Düşük₺261
Yüksek₺267
AL263
SAT264

Piyasa Verileri

Spot Piyasa
A:263
S:264
Önceki haftaya göre (WoW)
+0.96%
Önceki aya göre (MoM)
-5.38%
Yılbaşından bugüne (YTD)
-4.35%
Önceki yıla göre (YoY)
+55.48%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 46,5737
KAPANIŞ 46,4337

En Düşük

DÜŞÜK 28,8

En Yüksek

YÜKSEK 108,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202139,739,735,9235,92
04.01.202133,883733,8837
05.01.202135,735,733,333,3
06.01.20213133,33132,66
07.01.20213335,923335,92
10.01.202137,539,537,539,5
11.01.20214343,444043,44
12.01.202145,9247,7845,9247,78
13.01.202149,1651,349,1649,48
14.01.202144,545144,5450
17.01.202150555055
18.01.20215760,556,860,5
19.01.20216166,556166,55
20.01.202166,5573,266,5573,2
21.01.202180,580,567,5569,5
24.01.202169,57062,7565,7
25.01.202165,765,9559,1559,15
26.01.202158,9565,0555,665,05
27.01.202166,957063,765
28.01.202171,471,46062
31.01.202158625862
01.02.202166,26766,267
02.02.2021727266,566,5
03.02.202166,566,559,8561,8
04.02.202162656264,55
07.02.202168,568,568,468,4
08.02.202168,3568,356464
09.02.2021646462,7562,75
10.02.202163636363
11.02.202167,567,565,965,9
14.02.20216970,056970,05
15.02.2021757564,165,7
16.02.20216567,156262
17.02.20216263,857,859,95
18.02.202159,9561,15561
21.02.2021616255,155,5
22.02.202155,455,549,9649,96
23.02.202148,4854,9546,1854,95
24.02.202155,0556,449,4650,95
25.02.202149,3249,3246,647
28.02.202151,751,751,751,7
01.03.202155,555,55454
02.03.202153,5553,555050
03.03.202149,5849,584849
04.03.202150,250,4550,250,45
07.03.202150,550,54848
08.03.202148484848
09.03.20214949,14949,1
10.03.20215050,249,949,9
11.03.202149,2649,264949
14.03.2021494944,2647,7
15.03.202147,0247,644,745,82
16.03.202144,8248,8244,748,48
17.03.202148,485046,348
18.03.202146,0247,9245,146
21.03.202141,443,841,441,4
22.03.202137,2645,5437,2643,96
23.03.20214247,764247,46
24.03.202147,9448,7845,2648,78
25.03.202149,3851,3546,149,82
28.03.202149,82514751
29.03.202150,8551,948,3851,9
30.03.202151,4551,5548,9651,55
31.03.202149,150,548,8849
01.04.202148,9848,984747,62
04.04.202148,0248,0245,445,4
05.04.202145,445,9842,2242,98
06.04.202142,9843,941,541,54
07.04.202141,5445,6841,5445,68
08.04.2021494942,645,5
11.04.2021454540,9840,98
12.04.202141,9842,93839,5
13.04.202139,5241,539,5239,76
14.04.202139,9240,9637,9838,74
15.04.202139,539,536,4836,72
18.04.202136,7237,9633,0633,06
19.04.202133,433,9829,7632
20.04.202131,7831,7828,828,8
21.04.202130,8831,6828,8631,68
25.04.202131,6834,8430,534,84
26.04.202137,9838,3237,538,32
27.04.202142,1442,1440,3242,14
28.04.202145,9846,239,3440,24
29.04.20214044,2639,544,26
02.05.20214548,684548,68
03.05.202152,9553,547,1849,62
04.05.202148,549,5644,6645,98
05.05.202144,244,7441,441,58
06.05.202141,5845,7239,5245,72
09.05.20214850,2546,850,25
10.05.202150,1553,447,7647,9
11.05.202150,550,548,3449,6
16.05.202149,652,8547,950,45
17.05.202150,4550,6548,2248,6
19.05.202147,948,9845,546,84
20.05.202145,85045,848,62
23.05.202150,3550,547,0247,36
24.05.202147,3648,2243,543,72
25.05.202147474344,94
26.05.202145,545,543,2843,7
27.05.202143,6843,6842,0243
30.05.202142,9642,9641,1641,4
31.05.202141,4644,841,4643,22
01.06.202143,143,341,0642,52
02.06.202142,5244,4641,842,3
03.06.202141,8243,324142,48
06.06.202142,4842,8841,241,96
07.06.202142,3442,541,341,36
08.06.202141,3641,3640,340,86
09.06.202140,8644,9439,6844,94
10.06.202147,5448,9243,844,52
13.06.202144,646,443,143,76
14.06.202143,743,742,142,42
15.06.202142,546,1842,4243,66
16.06.202143,6643,6642,142,48
17.06.202143,243,3841,6442,44
20.06.202142,4442,9641,241,78
21.06.202142,9442,9441,5242,46
22.06.202143,4443,4441,441,7
23.06.202141,842,2840,841,24
24.06.202140,884440,541,68
27.06.202141,7241,84040,24
28.06.202140,440,538,4439,12
29.06.202140,4841,0239,1239,46
30.06.202139,6840,9639,140,22
01.07.202140,4440,9439,0439,56
04.07.202139,5640,439,339,96
05.07.202139,9640,5439,339,58
06.07.202139,9439,9439,0439,36
07.07.202139,4239,6638,0238,42
08.07.202137,438,336,7436,76
11.07.202136,9639,9836,8837,5
12.07.202137,6837,7235,1636,02
13.07.202135,9837,9435,7637,2
15.07.202137,6237,6236,336,56
18.07.202136,436,435,2436,02
25.07.202137,3437,635,535,9
26.07.202135,4436,1835,0435,56
27.07.202135,6836,3835,335,9
28.07.202136,3436,6635,335,5
29.07.202135,536,335,235,98
01.08.202136,139,5635,8439,56
02.08.202140,743,1837,5238
03.08.202137,939,137,1237,48
04.08.202137,537,536,6437,2
05.08.202137,23836,837,68
08.08.202137,6838,3437,1437,6
09.08.202138,5639,7438,0438,76
10.08.2021393937,838,06
11.08.202138,0640,6637,0839,44
12.08.202139,739,837,7238,3
15.08.202138,323938,0838,36
16.08.202138,739,6638,2639
17.08.202138,723938,238,6
18.08.202138,6239,8838,5439,1
19.08.202139,139,438,839,32
22.08.202140,124139,840,16
23.08.202140,1642,44040,06
24.08.202139,9839,9838,2638,26
25.08.202138,4838,53737,08
26.08.202137,3639,4436,236,68
30.08.202136,837,436,7236,78
31.08.202137,137,836,7237,1
01.09.202137,137,8837,137,24
02.09.202137,2837,6236,837,1
05.09.202137,138,3636,837,8
06.09.20213838,9437,1637,4
07.09.20213737,7836,737,02
08.09.202136,5637,436,5636,86
09.09.202137,2837,536,5836,74
12.09.202136,7637,3236,536,72
13.09.202137,237,236,2236,4
14.09.202136,136,735,9836
15.09.20213636,2835,2435,48
16.09.202135,7435,834,8635,16
19.09.2021353533,9634,3
20.09.202134,5834,7433,5433,94
21.09.202133,9434,233,1433,74
22.09.202133,9836,933,5834,36
23.09.202133,9634,1633,2833,76
26.09.202133,7635,433,733,7
27.09.202133,6234,263333,3
28.09.202133,6634,0432,6633,12
29.09.202133,1236,132,833,84
30.09.202136363434,78
03.10.202134,7835,1834,2434,28
04.10.202134,2834,6633,5433,6
05.10.202133,6234,533,3433,54
06.10.202133,9834,4633,433,7
07.10.202133,683433,333,56
10.10.202133,534,433,0833,82
11.10.202133,7834,0633,4433,52
12.10.202133,5234,233,3833,42
13.10.202133,8435,8833,4633,9
14.10.202134,4834,4832,7633,36
17.10.202133,633,633,0233,5
18.10.202133,7634,333,3834
19.10.20213435,133,7234,18
20.10.202134,3634,3632,7833,48
21.10.202133,4834,343334,02
24.10.202134,0236,4833,4635,32
25.10.20213637,9835,237,02
26.10.202136,9837,335,2235,48
27.10.202135,9236,5434,8435,14
31.10.202135,1635,934,535,7
01.11.202136,638,0635,1235,7
02.11.202135,335,733,5834,42
03.11.202134,8436,3634,7235,74
04.11.202135,7436,335,1435,8
07.11.202136,0838,4635,8838,04
08.11.202137,7238,9636,2236,8
09.11.202136,9436,943636,12
10.11.202136,4836,534,6635,3
11.11.202135,7635,7834,7635,46
14.11.202135,4637,235,437,06
15.11.202137,1838,136,438,02
16.11.202137,8838,5836,2636,32
17.11.202136,537,2835,7236,38
18.11.202136,538,4836,538,16
21.11.202138,241,9638,240,8
22.11.202140,3242,0639,640,88
23.11.202140,8644,9640,6643,44
24.11.202143,544,542,643,94
25.11.202143,948,0842,845,88
28.11.202149,750,4548,0650,45
29.11.202155,4555,4555,4555,45
30.11.202160,9560,955360,35
01.12.2021626256,358
02.12.2021585854,355,6
05.12.20215660,6554,860
06.12.202160,26660,266
07.12.202168,872,562,0570,4
08.12.202170,277,470,277,4
09.12.20217884,972,582,8
12.12.20218591,058591,05
13.12.202191,99683,6586,5
14.12.20218794,9585,2593,95
15.12.202193,95103,393,95103,3
16.12.2021103,9108,89393
19.12.202185,292,583,783,7
20.12.2021858975,3575,35
21.12.202167,8575,3567,8575,35
22.12.202174,257971,0579
23.12.20217980,9575,7580,45
26.12.2021798075,4576,8
27.12.202176,55837578,1
28.12.202178,579,0575,0576,05
29.12.202176,383,6574,383,35
30.12.202182,5589,58089,5