BIST:INTEM
Intema Insaat ve Tesisat Malzemeleri Stock Price (Quote)
TRY 286.25
-7.25 (-2.47%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | TRY 282.50 | TRY 343.50 | Thursday, 2nd May 2024 INTEM.IS stock ended at TRY 286.25. This is 2.47% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.01% from a day low at TRY 284.25 to a day high of TRY 298.50. |
| 90 days | TRY 256.75 | TRY 418.00 | |
| 52 weeks | TRY 71.80 | TRY 418.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | TRY 294.75 | TRY 298.50 | TRY 284.25 | TRY 286.25 | 187 416 |
| Apr 30, 2024 | TRY 295.25 | TRY 297.50 | TRY 291.25 | TRY 293.50 | 93 588 |
| Apr 29, 2024 | TRY 295.50 | TRY 301.00 | TRY 287.25 | TRY 291.50 | 128 019 |
| Apr 26, 2024 | TRY 292.50 | TRY 299.50 | TRY 286.00 | TRY 294.50 | 223 530 |
| Apr 25, 2024 | TRY 295.00 | TRY 298.75 | TRY 290.75 | TRY 292.50 | 107 749 |
| Apr 24, 2024 | TRY 299.50 | TRY 307.50 | TRY 290.75 | TRY 294.50 | 166 232 |
| Apr 22, 2024 | TRY 310.00 | TRY 310.50 | TRY 294.50 | TRY 294.50 | 158 320 |
| Apr 19, 2024 | TRY 298.00 | TRY 299.75 | TRY 291.25 | TRY 298.00 | 144 834 |
| Apr 18, 2024 | TRY 315.75 | TRY 319.75 | TRY 300.00 | TRY 300.00 | 541 939 |
| Apr 17, 2024 | TRY 321.50 | TRY 337.00 | TRY 321.50 | TRY 333.25 | 131 308 |
| Apr 16, 2024 | TRY 329.75 | TRY 339.75 | TRY 316.00 | TRY 320.00 | 110 458 |
| Apr 15, 2024 | TRY 326.00 | TRY 343.50 | TRY 312.00 | TRY 334.75 | 162 149 |
| Apr 09, 2024 | TRY 314.00 | TRY 328.25 | TRY 310.00 | TRY 327.25 | 91 046 |
| Apr 08, 2024 | TRY 299.00 | TRY 319.75 | TRY 298.50 | TRY 311.00 | 112 464 |
| Apr 05, 2024 | TRY 286.00 | TRY 296.50 | TRY 285.00 | TRY 295.50 | 116 551 |
| Apr 04, 2024 | TRY 305.00 | TRY 305.00 | TRY 282.50 | TRY 285.75 | 140 509 |
| Apr 03, 2024 | TRY 297.00 | TRY 315.00 | TRY 289.75 | TRY 300.00 | 147 257 |
| Apr 02, 2024 | TRY 310.00 | TRY 320.00 | TRY 294.50 | TRY 297.00 | 92 837 |
| Apr 01, 2024 | TRY 318.00 | TRY 327.75 | TRY 297.50 | TRY 305.00 | 108 512 |
| Mar 29, 2024 | TRY 314.00 | TRY 322.75 | TRY 310.00 | TRY 318.00 | 135 836 |
| Mar 28, 2024 | TRY 313.50 | TRY 316.50 | TRY 307.25 | TRY 314.00 | 87 945 |
| Mar 27, 2024 | TRY 319.75 | TRY 319.75 | TRY 304.75 | TRY 310.00 | 120 202 |
| Mar 26, 2024 | TRY 337.75 | TRY 342.50 | TRY 313.75 | TRY 315.00 | 169 403 |
| Mar 25, 2024 | TRY 340.00 | TRY 357.00 | TRY 333.00 | TRY 335.50 | 200 539 |
| Mar 22, 2024 | TRY 338.50 | TRY 352.25 | TRY 331.00 | TRY 338.00 | 176 713 |
