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.
18:05:18
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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 81,3716
KAPANIŞ 81,151

En Düşük

DÜŞÜK 52,15

En Yüksek

YÜKSEK 121,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20229098,459098,45
03.01.202298,45106,893,8598
04.01.202297104,394103,6
05.01.2022101,3111,5100,2109,1
06.01.2022109,2115103,8108
09.01.2022115118,8109,5117,4
10.01.2022105,7119105,7119
11.01.2022120121,9119119
12.01.2022116,2116,2107,1107,1
13.01.20229711097108
16.01.2022106,3112,3106,3112,3
17.01.2022112,3112,3101,1101,1
18.01.2022959594,894,8
19.01.202294103,694103,6
20.01.202299,9109,299,9109,2
23.01.2022109,3114109,3114
24.01.2022113,2113,2105106,6
25.01.2022109109100100
26.01.202210510599,0599,05
27.01.20229910099100
30.01.2022100105,2100105,2
31.01.2022109112109110
01.02.2022108108103103
02.02.202210510599100,1
03.02.2022103103100102,9
06.02.2022104107,1104105,8
07.02.2022106,5106,5106106
08.02.2022105105104,2104,2
09.02.2022103,5103,5101,8101,8
10.02.2022101,8111,996,8111,9
13.02.2022110,7111,7100,8101
14.02.202210110695,9597,4
15.02.202210010087,787,7
16.02.20228486,3578,9578,95
17.02.20227583,0571,179,5
20.02.202279,5582,675,677
21.02.202274,574,570,9571,5
22.02.202272,7573,871,1571,7
23.02.202264,5567,864,5564,55
24.02.202262,0566,955965,75
27.02.202265,671,96370
28.02.2022707566,7572,5
01.03.202272,774,570,573,3
02.03.20227475,1571,673,3
03.03.202273,873,87073,5
06.03.202273,4573,4568,171
07.03.202269,9570,956869,3
08.03.202269,37063,366
09.03.20226771,36470
10.03.20226974,4567,8572,6
13.03.202272,9572,957071,4
14.03.202271,376,570,374,05
15.03.202274,0575,7572,172,45
16.03.2022747470,772,35
17.03.202272,3573,471,273,4
20.03.202273,2573,371,2571,25
21.03.202272,972,969,3570,2
22.03.202270,0570,8568,969,35
23.03.202269,3570,5569,170
24.03.20227070,968,8569,95
27.03.202270,0570,867,568,05
28.03.2022686866,566,9
29.03.20226666,864,566
30.03.202267,471,866,8569,85
31.03.202270,757167,2567,85
03.04.202268,8568,9566,566,9
04.04.202267,467,4563,664,25
05.04.202264,764,762,5563,25
06.04.202264,0564,56363,6
07.04.20226464,763,463,4
10.04.20226464,162,262,2
11.04.202262,767,262,764,4
12.04.202263,864,4562,3562,75
13.04.202262,5562,661,561,6
14.04.202261,66461,162,2
17.04.202262,36360,9561,9
18.04.202261,962,6560,260,4
19.04.202260,462,2558,9561,5
20.04.202262,462,459,660,15
21.04.202260,1561,957,1557,2
24.04.202257,4561,2556,6558,45
25.04.202259,659,856,256,8
26.04.202257,0557,4554,4556,45
27.04.202258,0558,4556,4556,8
28.04.202256,8557,855,957,45
04.05.202263,1563,1560,5563,15
05.05.20226669,1562,865
08.05.202266,267,26262
09.05.20226363,261,161,4
10.05.202261,9562,359,160,05
11.05.202260,0560,657,7558,5
12.05.202259,8560,557,858,45
15.05.202258,859,6557,557,5
16.05.202258,6558,756,6557,05
17.05.202257,158,5556,3556,55
19.05.20225757,154,1555,8
22.05.202257,161,3556,2561,35
23.05.20226366,4561,962,15
24.05.20226363,759,259,6
25.05.202259,659,758,158,5
26.05.202257,458,8557,457,9
29.05.202259,959,957,8557,85
30.05.202258,558,757,0557,05
31.05.202257,357,856,8557,2
01.06.202257,957,956,8557,15
02.06.202257,557,7556,8556,95
05.06.202257,457,755757
06.06.202257,262,757,1562,7
07.06.202266,566,857,5557,55
08.06.2022586056,257,7
09.06.20225861,857,759,05
12.06.20226161,255858,55
13.06.202258,9559,457,758,35
14.06.202258,758,757,6558,4
15.06.2022595957,5557,65
16.06.202257,958,8557,258,5
19.06.202258,559,3558,258,45
20.06.202258,960,858,4560,2
21.06.202260,262,459,660,2
22.06.202260,261,459,1559,5
23.06.202259,559,558,658,8
26.06.202258,559,657,658,95
27.06.20225959,5557,758,1
28.06.202258,4558,4556,1556,2
29.06.202256,256,4554,3554,95
30.06.202255,1555,554,5554,85
03.07.202254,8556,055454,1
04.07.202254,254,552,852,8
05.07.202253,5553,9552,1553,55
06.07.20225455,5553,155,45
07.07.202255,66054,9559,55
12.07.202259,159,156,757,1
13.07.202257,959,356,456,6
17.07.202258,158,156,657,35
18.07.202257,5558,4556,658,2
19.07.202258,8559,857,659,4
20.07.202259,465,359,2564,3
21.07.202265,270,562,6566,5
24.07.202267,873,1566,873,15
25.07.202273,1580,457380,45
26.07.202282,986,3575,5584,9
27.07.20228792,358390
28.07.2022939389,192,5
31.07.20229394,584,988,8
01.08.202288,797,6584,397,45
02.08.202298,95106,495,3103,3
03.08.2022104,6109,599,95101
04.08.2022101,4102,89494,05
07.08.202298103,496100,6
08.08.2022100,6100,793,1599,7
09.08.202299,699,694,5595,05
10.08.202298,598,588,893,05
11.08.202291,891,887,2587,55
14.08.202285,287,6580,1580,15
15.08.202279,3588,1576,1588,15
16.08.202293,996,959194,25
17.08.202293,893,88890,6
18.08.202290,692,7586,7589,9
21.08.202289,9591,0587,287,55
22.08.202287,559085,988
23.08.202288,688,68587,1
24.08.202286,5594,285,0591,5
25.08.202290,9591,586,4588,9
28.08.202287,791,583,489,5
30.08.202289,692,1588,7588,75
31.08.202289,959185,586
01.09.202286,958885,286
04.09.2022868885,9586,55
05.09.202287,987,985,0585,6
06.09.202287,491,758590,55
07.09.20229196,858894,4
08.09.202294,495,2591,291,2
11.09.202291,259589,290,05
12.09.202291,991,98686,05
13.09.202286,0589,18387,2
14.09.202288,4592,6585,891
15.09.202291,0592,8586,987,5
18.09.202288,588,8584,984,9
19.09.202285,4586,458485,05
20.09.202285,985,981,7582,8
21.09.202282,782,780,881
22.09.202281,584,881,381,9
25.09.202281,682,8579,580,05
26.09.202280,180,177,677,6
27.09.202277,682,576,577,5
28.09.202277,678,2573,4574,45
29.09.202275,47974,276,45
02.10.202277,7577,9575,376,95
03.10.202276,9577,976,0576,85
04.10.202276,858075,9577,4
05.10.202277,780,57578,85
06.10.202279,358277,981,1
09.10.20228282,479,7581,6
10.10.202282,482,479,6580,4
11.10.20228082,5577,279,5
12.10.202280,2580,376,2577
13.10.202277,358176,779
16.10.202280,58279,6581,1
17.10.202281,6582,1577,378,1
18.10.202278,185,977,685,9
19.10.20229093,185,585,5
20.10.202285,889,8582,588,25
23.10.202288,5592,588,2589,4
24.10.202289,8590,7584,2585
25.10.202285,39084,689
26.10.202289,0593,587,8591,15
27.10.2022919188,489,9
30.10.202290,0595,9588,5594
31.10.20229394,8590,494,1
01.11.202294,495,992,3595,05
02.11.20229696,692,392,5
03.11.202292,8596,19294,75
06.11.2022959592,2593,2
07.11.202293,193,289,9591,3
08.11.202291,5592,5588,388,6
09.11.20228991,487,6589,5
10.11.202289,89488,192,8
13.11.202292,810292,15102
14.11.2022102,2104,897,199,4
15.11.202299,75102,190,2590,9
16.11.202290,890,88585,5
17.11.202285,8588,485,3587,5
20.11.202287,5590,3586,787,75
21.11.202288,1589,886,7589
22.11.202288,9589,387,388,6
23.11.202288,69388,491,4
24.11.202291,493,590,4591,7
27.11.202292,0598,79297,9
28.11.202298,5599,493,6594,6
29.11.202294,910493,7104
30.11.2022108,1114,4104,3113
01.12.2022113,5113,5104,4106
04.12.2022106,4113,4106,4112
05.12.2022111,7111,8105,2107,5
06.12.2022108118,2102,7109
07.12.2022108,9113,999,7102,8
08.12.2022102,8102,899,4102
11.12.2022102,6108,8101,8104,9
12.12.2022105,5105,5102103,3
13.12.2022103,5103,599,5599,85
14.12.2022100,310398,6101,5
15.12.2022101,4101,499,8100,8
18.12.2022101104,9100,5103,4
19.12.2022103,7103,7101101,5
20.12.2022102105,8101,1104,4
21.12.2022104,6110,4103,4106,9
22.12.2022105,9107103,4104,7
25.12.2022105105103,4104,4
26.12.2022104,4104,7101101,6
27.12.2022101,5101,596,597,35
28.12.202297102,696,75101,3
29.12.2022101,5102,8100,6102