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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 257,9426
KAPANIŞ 257,3346

En Düşük

DÜŞÜK 192,4

En Yüksek

YÜKSEK 418
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024210,1224,9208218,5
02.01.2024220220205,3208
03.01.2024208213202,2211,7
04.01.2024215222,6206,6215,5
07.01.2024217,3235,9216226,7
08.01.2024227,8227,8214,1217,2
09.01.2024216,4229,8211,9216
10.01.2024219223208,2212,6
11.01.2024212,5223209217,5
14.01.2024217,6229217,6224,9
15.01.2024227241,9223,5230,6
16.01.2024228229,2219222,8
17.01.2024223,7245221,5245
18.01.2024245,1248,7237242
21.01.2024244,7253,75236,8242,7
22.01.2024243,5248,2237,7239,9
23.01.2024238,8239227235,7
24.01.2024236,2243,5235237,9
25.01.2024237242,6236241
28.01.2024244,9249,5239,7239,8
29.01.2024239,9255,5231,5247,9
30.01.2024247,9253243244,5
31.01.2024246,2266244,6256,75
01.02.2024260274,5256,75265
04.02.2024268,5284,5266,5280
05.02.2024281,5281,5270,5273,75
06.02.2024274281,5263263
07.02.2024263279262276
08.02.2024277,75283271,5274
11.02.2024281,75287276276
12.02.2024279,25281,5264,5264,75
13.02.2024265279,75260276,75
14.02.2024279304,25278,75304,25
15.02.2024311,5334,5296318,25
18.02.2024318,5335,25310313
19.02.2024307,5344,25307,5344,25
20.02.2024356,5376346350,5
21.02.2024350,5382,25336358,5
22.02.2024368374,25345350,75
25.02.2024348385,75341385,75
26.02.2024395418387,25399
27.02.2024390,25405370,75373,75
28.02.2024369380,5355,75366,5
29.02.2024367,5379,25350,25354,5
03.03.2024347367,25337341
04.03.2024340,5364,5336347
05.03.2024348,25377,5326330,25
06.03.2024335,25347,75331340
07.03.2024343,5352,25328,5342,5
10.03.2024354,75359339,25344
11.03.2024343,75361,5335,75352,5
12.03.2024353,25356333,25335
13.03.2024335341329333,25
14.03.2024333,25333,75323332
17.03.2024332333,75309,5312,25
18.03.2024312,75331,75312,75323,25
19.03.2024323,25355,5323,25355,5
20.03.2024360362,75333336
21.03.2024338,5352,25331338
24.03.2024340357333335,5
25.03.2024337,75342,5313,75315
26.03.2024319,75319,75304,75310
27.03.2024313,5316,5307,25314
28.03.2024314322,75310318
31.03.2024318327,75297,5305
01.04.2024310320294,5297
02.04.2024297315289,75300
03.04.2024305305282,5285,75
04.04.2024286296,5285295,5
07.04.2024299319,75298,5311
08.04.2024314328,25310327,25
14.04.2024326343,5312334,75
15.04.2024329,75339,75316320
16.04.2024321,5337321,5333,25
17.04.2024315,75319,75300300
18.04.2024298299,75291,25298
21.04.2024310310,5294,5294,5
23.04.2024299,5307,5290,75294,5
24.04.2024295298,75290,75292,5
25.04.2024292,5299,5286294,5
28.04.2024295,5301287,25291,5
29.04.2024295,25297,5291,25293,5
01.05.2024293,5298,5284,25286
02.05.2024286,25313,75284305
05.05.2024310323300,75307,75
06.05.2024310312,75294,5299
07.05.2024305,25305,25295,5299
08.05.2024299305293,75295
09.05.2024294,75303,5287,25299
12.05.2024297,25300285,75285,75
13.05.2024288,25291,5283,25285,5
14.05.2024287305,75287298
15.05.2024300305295305
16.05.2024309310,25296,25301
19.05.2024301,75319,25297314,25
20.05.2024314,25316298298
21.05.2024301,75315300304,5
22.05.2024290,75299,5278,25284,75
23.05.2024284,5290,25281,25284,5
26.05.2024283283265265,5
27.05.2024265,5271,5262,5266
28.05.2024265268,5256,25256,75
29.05.2024254,5279253,75259,75
30.05.2024258,25262,75255,75262
02.06.2024257,5260251,25253,75
03.06.2024254263,75254255
04.06.2024254,25259,25249,9252
05.06.2024251,75262,25251,75257
06.06.2024256258,75245245
09.06.2024241,7247,6237,4241,9
10.06.2024241,9244,4238242,5
11.06.2024242,5243,5235242,8
12.06.2024242,8252230,7248,1
13.06.2024248,8261,75240253,25
19.06.2024249,4264249,4262
20.06.2024260,25267259263
23.06.2024263264,25246,5248,2
24.06.2024246,6248241,5242,6
25.06.2024240,2243235,3235,8
26.06.2024237,3253237,3249,3
27.06.2024251258247248,1
30.06.2024249252,5233,2236
01.07.2024234,9253,5233,7253
02.07.2024252,75253241,3249,8
03.07.2024247,7251,75247248,5
04.07.2024248,5252,25244,3248,7
07.07.2024247,3255,5246246
08.07.2024247,6251,25243,8247,8
09.07.2024247249,4240,2240,2
10.07.2024242,6260,25241,9254,75
11.07.2024255,25258250254,75
15.07.2024255258,5250,75256
16.07.2024256258249,8255
17.07.2024255267,75254,5265,25
18.07.2024259,5264253,25257,25
21.07.2024257,5261,75251258
22.07.2024258260,25255255
23.07.2024255263254258,75
24.07.2024259263,75255255,5
25.07.2024254,5259252,5255,75
28.07.2024255,75256243243,5
29.07.2024245,8249,5242,3244
30.07.2024242242,7237237,8
31.07.2024238,2246,6238,2244
01.08.2024244,8249,8238,2242
04.08.2024219,9230,8218,4221,1
05.08.2024226,1230,9222,6225,9
06.08.2024226,9234221,5229,3
07.08.2024225,2244,7225,2235,9
08.08.2024236236,9223,1223,4
11.08.2024225,1227,4216,4216,4
12.08.2024218224215,2218,3
13.08.2024219223,7218,2218,2
14.08.2024218,2222,5213222,3
15.08.2024223224,1219219,6
18.08.2024223,5225,1216,6224,8
19.08.2024224,8226,2221224,5
20.08.2024224,3227,9220,2221
21.08.2024221227,2220,3220,3
22.08.2024220,2221,8214,1214,1
25.08.2024215,5219204,7204,7
26.08.2024205,8225,1205,4225,1
27.08.2024228,7247,6221,1247,6
28.08.2024260272,25233,9234
01.09.2024236,1257,25236,1257,25
02.09.2024257,75279,5256261
03.09.2024259,5278251265,5
04.09.2024266269248,9250,5
05.09.2024250,5268,25246,5251
08.09.2024253259,5247247,2
09.09.2024252,75252,75243,1245,5
10.09.2024245,5248,5233,3235,3
11.09.2024237253226,1231,6
12.09.2024232,1233,6227,6232,3
15.09.2024232238,5227,7228
16.09.2024228238,5228233,5
17.09.2024233,5235,1229,1233
18.09.2024233238228,9232
19.09.2024232233,3223,4226,4
22.09.2024226,3227,2221,7221,7
23.09.2024223,9230,8219221
24.09.2024224,2224,3215,8216,4
25.09.2024216,4220,5214,6220,5
26.09.2024220,5225218,4222,6
29.09.2024217,5235,5217,5222,5
30.09.2024222224214,4216
01.10.2024216216200,3201,1
02.10.2024201,2208,4192,4200,5
03.10.2024201205,8197,8205,8
06.10.2024207226,3206,1210,5
07.10.2024212213204,9205,1
08.10.2024205,5217,8205,5211
09.10.2024212212,9209209,5
10.10.2024210,7211204,5205,4
13.10.2024205,4207195,2197,1
14.10.2024200,4206199203,1
15.10.2024204212,5203,2208
16.10.2024206,2228,8206,2228,8
17.10.2024237,4240220,9220,9
20.10.2024221,3226,6216,5217,4
21.10.2024217,7218,5211,9218
22.10.2024220,9224,2212,4213,4
23.10.2024215218,4214215,1
24.10.2024215,1218,6213215,5
27.10.2024216217,8214,5217
29.10.2024216,2221,3214,9216,8
30.10.2024216,9222,5213,1216,8
31.10.2024216,8219,2214,2216,8
03.11.2024216,6217,5209,1211,4
04.11.2024211,9214,2205,9209,3
05.11.2024211,8215,7210,2214
06.11.2024214215210,2214
07.11.2024214222,3214220,1
10.11.2024220,2226,7220,2224,3
11.11.2024225,2225,2217,5219,5
12.11.2024219,5221,5213,8215,7
13.11.2024217237,2217237,2
14.11.2024241,1248,6232232,1
17.11.2024232,3234228228,9
18.11.2024228,9242223,1226,7
19.11.2024227228,5216,1218,2
20.11.2024219,2226,3217223
21.11.2024225,3228,4220227
24.11.2024227,6235,6226,5226,5
25.11.2024226,1231,5224,5231,1
26.11.2024234,6235,9227227,1
27.11.2024226,9230,1225,2228
28.11.2024229,9233226,4231
01.12.2024230230,7225,6225,6
02.12.2024225,8229,3225,5225,8
03.12.2024225228220,1221,6
04.12.2024223,9227,5222,5224,1
05.12.2024226231,1224,1229
08.12.2024232,5248,5232,5244,1
09.12.2024244,7247,2236240
10.12.2024241,1244230232
11.12.2024236243233237,3
12.12.2024238,5242,2233,6242
15.12.2024242,1246,2239,5240,2
16.12.2024240,2240,2234,5239,4
17.12.2024240,4241,4233,7233,9
18.12.2024232,4233,7225,1226,2
19.12.2024228,9228,9225227,5
22.12.2024227,7235,9226,1227,6
23.12.2024229230225,5227,4
24.12.2024228,5232228,5230,9
25.12.2024230,9232,6227,4229,1
26.12.2024229,1234,8228,8232,2
29.12.2024234,3236,9231232,3
30.12.2024234,7234,7228,6233