INDES
İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş.
—
11.05 ₺
0.000 (%0.00)
Önceki Kapanış: 11.05
Düşük₺11.03
Yüksek₺11.2
Piyasa Verileri
Spot Piyasa
A:11.05
S:11.07
INDES: İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,5291
KAPANIŞ 9,5323
En Düşük
DÜŞÜK 6,9839
En Yüksek
YÜKSEK 12,6044
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 7,7098 | 7,7098 | 7,494 | 7,5234 |
| 04.01.2026 | 7,5332 | 7,5626 | 7,3861 | 7,4743 |
| 05.01.2026 | 7,494 | 7,5921 | 7,337 | 7,4449 |
| 06.01.2026 | 7,4645 | 7,5234 | 7,3664 | 7,4253 |
| 07.01.2026 | 7,4155 | 7,4351 | 7,2978 | 7,4057 |
| 08.01.2026 | 7,4155 | 7,4351 | 7,288 | 7,3272 |
| 11.01.2026 | 7,3272 | 7,3664 | 7,2586 | 7,3272 |
| 12.01.2026 | 7,337 | 7,6019 | 7,3272 | 7,4842 |
| 13.01.2026 | 7,543 | 7,5528 | 7,3174 | 7,3174 |
| 14.01.2026 | 7,3076 | 7,5038 | 7,2782 | 7,4842 |
| 15.01.2026 | 7,4842 | 7,5332 | 7,4057 | 7,494 |
| 18.01.2026 | 7,5921 | 7,5921 | 7,494 | 7,5136 |
| 19.01.2026 | 7,5136 | 7,6509 | 7,4743 | 7,6313 |
| 20.01.2026 | 7,6705 | 7,798 | 7,5724 | 7,6705 |
| 21.01.2026 | 7,6803 | 8,1806 | 7,6803 | 8,0236 |
| 22.01.2026 | 8,0236 | 8,1512 | 7,9157 | 8,0433 |
| 25.01.2026 | 8,0236 | 8,2591 | 7,9942 | 8,1904 |
| 26.01.2026 | 8,1904 | 8,3768 | 8,0727 | 8,2198 |
| 27.01.2026 | 8,1806 | 8,2689 | 8,0923 | 8,1413 |
| 28.01.2026 | 8,1413 | 8,2591 | 8,0923 | 8,1806 |
| 29.01.2026 | 8,2002 | 8,671 | 8,1315 | 8,5435 |
| 01.02.2026 | 8,4356 | 8,5926 | 8,2983 | 8,4258 |
| 02.02.2026 | 8,4258 | 8,6122 | 8,3571 | 8,4552 |
| 03.02.2026 | 8,4748 | 8,5827 | 8,3375 | 8,3375 |
| 04.02.2026 | 8,2591 | 8,4356 | 8,2296 | 8,3473 |
| 05.02.2026 | 8,3866 | 8,4062 | 8,0825 | 8,1512 |
| 08.02.2026 | 8,2002 | 8,3571 | 8,2002 | 8,3081 |
| 09.02.2026 | 8,3277 | 8,4062 | 8,2296 | 8,2394 |
| 10.02.2026 | 8,161 | 8,21 | 8,0629 | 8,0825 |
| 11.02.2026 | 8,0825 | 8,2885 | 8,0629 | 8,2689 |
| 12.02.2026 | 8,2787 | 8,465 | 8,2296 | 8,4356 |
| 15.02.2026 | 8,5337 | 8,7201 | 8,4748 | 8,5926 |
| 16.02.2026 | 8,5827 | 8,9261 | 8,4945 | 8,8574 |
| 17.02.2026 | 8,9359 | 8,9457 | 8,4258 | 8,4258 |
| 18.02.2026 | 8,4356 | 8,4945 | 8,0138 | 8,0531 |
| 19.02.2026 | 8,0629 | 8,1708 | 8,0433 | 8,1119 |
| 22.02.2026 | 8,1315 | 8,5239 | 8,1315 | 8,3375 |
| 23.02.2026 | 8,3866 | 8,3866 | 8,1413 | 8,1904 |
| 24.02.2026 | 8,161 | 8,2394 | 7,8471 | 7,8863 |
| 25.02.2026 | 7,8765 | 8,0236 | 7,7882 | 7,8765 |
| 26.02.2026 | 7,8961 | 7,9648 | 7,6215 | 7,7588 |
| 01.03.2026 | 7,3468 | 7,4547 | 6,9839 | 7,3959 |
| 02.03.2026 | 7,2487 | 7,7686 | 7,2487 | 7,3174 |
| 03.03.2026 | 7,2586 | 7,4743 | 7,2586 | 7,4351 |
| 04.03.2026 | 7,4351 | 7,6901 | 7,4253 | 7,5724 |
| 05.03.2026 | 7,5528 | 7,7392 | 7,2487 | 7,3174 |
| 08.03.2026 | 7,1507 | 7,2487 | 7,0329 | 7,2389 |
| 09.03.2026 | 7,4547 | 7,5626 | 7,3272 | 7,5528 |
| 10.03.2026 | 8,3081 | 8,3081 | 8,1904 | 8,3081 |
| 11.03.2026 | 8,3375 | 8,828 | 8,3081 | 8,4847 |
| 12.03.2026 | 8,4847 | 8,5043 | 8,004 | 8,2591 |
| 15.03.2026 | 8,3768 | 8,6122 | 8,3179 | 8,4847 |
| 16.03.2026 | 8,5141 | 8,9751 | 8,5141 | 8,8966 |
| 17.03.2026 | 8,828 | 8,9064 | 8,6318 | 8,7299 |
| 18.03.2026 | 8,7005 | 8,7691 | 8,6416 | 8,7397 |
| 22.03.2026 | 8,6612 | 8,9162 | 8,2394 | 8,9064 |
| 23.03.2026 | 8,8182 | 9,0241 | 8,6318 | 8,6514 |
| 24.03.2026 | 8,7299 | 8,8476 | 8,4748 | 8,5926 |
| 25.03.2026 | 8,5926 | 9,0732 | 8,5337 | 8,5337 |
| 26.03.2026 | 8,5926 | 8,7005 | 8,1904 | 8,2394 |
| 29.03.2026 | 8,2885 | 8,5827 | 8,1512 | 8,5435 |
| 30.03.2026 | 8,5827 | 8,7201 | 8,3964 | 8,5337 |
| 31.03.2026 | 8,6514 | 9,2694 | 8,622 | 9,034 |
| 01.04.2026 | 8,7789 | 9,4067 | 8,7789 | 9,3282 |
| 02.04.2026 | 9,3184 | 9,5342 | 9,1222 | 9,3282 |
| 05.04.2026 | 9,338 | 9,3773 | 9,1517 | 9,2792 |
| 06.04.2026 | 9,2792 | 9,3086 | 8,7201 | 8,7593 |
| 07.04.2026 | 9,0438 | 9,1811 | 9,0241 | 9,0928 |
| 08.04.2026 | 9,1124 | 9,289 | 9,0045 | 9,1517 |
| 09.04.2026 | 9,1713 | 9,3282 | 9,1713 | 9,2399 |
| 12.04.2026 | 9,1222 | 9,1222 | 8,9751 | 8,9751 |
| 13.04.2026 | 9,0438 | 9,3478 | 9,0241 | 9,2988 |
| 14.04.2026 | 9,3282 | 9,4459 | 9,2105 | 9,2301 |
| 15.04.2026 | 9,289 | 9,338 | 9,034 | 9,2399 |
| 16.04.2026 | 9,2497 | 9,8089 | 9,2105 | 9,8089 |
| 19.04.2026 | 9,6127 | 10,2993 | 9,5538 | 9,6127 |
| 20.04.2026 | 9,6617 | 9,7304 | 9,3576 | 9,6519 |
| 21.04.2026 | 9,6617 | 9,7794 | 9,5636 | 9,6421 |
| 23.04.2026 | 9,6323 | 9,9168 | 9,5636 | 9,8481 |
| 26.04.2026 | 9,8285 | 10,2306 | 9,8285 | 10,1031 |
| 27.04.2026 | 10,0933 | 10,3974 | 10,005 | 10,1522 |
| 28.04.2026 | 10,2503 | 10,2601 | 10,0345 | 10,1031 |
| 29.04.2026 | 10,1031 | 10,1424 | 9,8775 | 10,005 |
| 03.05.2026 | 10,005 | 10,3287 | 9,8579 | 10,2503 |
| 04.05.2026 | 10,2503 | 10,5838 | 10,1816 | 10,5445 |
| 05.05.2026 | 10,5347 | 10,6524 | 10,466 | 10,5838 |
| 06.05.2026 | 10,5936 | 11,0448 | 10,4955 | 10,9859 |
| 07.05.2026 | 10,9761 | 11,3979 | 10,7995 | 11,3881 |
| 10.05.2026 | 11,3881 | 11,702 | 11,2802 | 11,5843 |
| 11.05.2026 | 11,5843 | 11,5843 | 10,7897 | 11,0055 |
| 12.05.2026 | 11,0644 | 11,1821 | 10,9271 | 11,0153 |
| 13.05.2026 | 11,084 | 11,5058 | 10,9957 | 11,4764 |
| 14.05.2026 | 11,4371 | 11,4371 | 11,0546 | 11,084 |
| 17.05.2026 | 11,084 | 11,5646 | 11,0546 | 11,5254 |
| 19.05.2026 | 11,5058 | 11,5058 | 11,0448 | 11,133 |
| 20.05.2026 | 11,133 | 11,4665 | 10,3974 | 10,3974 |
| 21.05.2026 | 10,0541 | 11,0644 | 10,0541 | 11,0644 |
| 24.05.2026 | 11,133 | 11,3292 | 10,8878 | 11,1625 |
| 25.05.2026 | 11,1821 | 11,6039 | 11,1134 | 11,2508 |
| 31.05.2026 | 11,2802 | 12,2316 | 11,2802 | 12,0747 |
| 01.06.2026 | 12,0943 | 12,4376 | 12,0257 | 12,3493 |
| 02.06.2026 | 12,3493 | 12,5553 | 12,2218 | 12,4082 |
| 03.06.2026 | 12,4867 | 12,6044 | 12,1041 | 12,2611 |
| 04.06.2026 | 12,2709 | 12,2807 | 11,7216 | 11,8099 |
| 07.06.2026 | 11,8099 | 12,0257 | 11,4469 | 11,8295 |
| 08.06.2026 | 11,8295 | 11,957 | 11,3783 | 11,3783 |
| 09.06.2026 | 11,2998 | 11,4567 | 11,1134 | 11,1232 |
| 10.06.2026 | 11,1232 | 11,4764 | 10,878 | 10,9761 |
| 11.06.2026 | 11,2213 | 11,2213 | 10,9271 | 11,035 |
| 14.06.2026 | 11,2606 | 11,6823 | 11,0938 | 11,133 |
| 15.06.2026 | 11,1723 | 11,3096 | 11,035 | 11,1723 |
| 16.06.2026 | 11,1723 | 11,5843 | 11,1527 | 11,4175 |
| 17.06.2026 | 11,5548 | 11,5548 | 11,1527 | 11,339 |
| 18.06.2026 | 11,29 | 11,4371 | 11,0153 | 11,2508 |
| 21.06.2026 | 11,2508 | 11,2508 | 10,9663 | 10,9957 |
| 22.06.2026 | 10,9761 | 11,0252 | 10,8094 | 10,9957 |
| 23.06.2026 | 11,1429 | 11,3783 | 10,9467 | 11,1232 |
| 24.06.2026 | 11,0153 | 11,3292 | 10,7995 | 11,084 |
| 25.06.2026 | 11,1232 | 11,1429 | 10,9173 | 11,0055 |
| 28.06.2026 | 10,9957 | 11,3194 | 10,9859 | 11,0938 |
| 29.06.2026 | 11,1723 | 11,3488 | 11,084 | 11,1527 |
| 30.06.2026 | 11,15 | 11,47 | 11,14 | 11,37 |
| 01.07.2026 | 11,38 | 11,45 | 10,9 | 10,9 |
| 02.07.2026 | 10,9 | 11,07 | 10,69 | 11,01 |
| 05.07.2026 | 11,07 | 11,11 | 10,78 | 10,8 |
| 06.07.2026 | 10,74 | 10,87 | 10,58 | 10,6 |
| 07.07.2026 | 10,6 | 10,9 | 10,28 | 10,76 |
| 08.07.2026 | 10,76 | 10,92 | 10,24 | 10,5 |
| 09.07.2026 | 10,57 | 10,82 | 10,52 | 10,6 |
| 12.07.2026 | 10,5 | 10,81 | 10,49 | 10,65 |
| 13.07.2026 | 10,65 | 10,96 | 10,52 | 10,75 |
| 15.07.2026 | 10,8 | 11,2 | 10,71 | 11,2 |
| 16.07.2026 | 11,19 | 11,2 | 10,97 | 11,2 |
| 19.07.2026 | 11,16 | 11,36 | 11,04 | 11,25 |
| 20.07.2026 | 11,33 | 11,41 | 10,95 | 10,99 |
| 21.07.2026 | 11,16 | 11,32 | 10,9 | 11,05 |
| 22.07.2026 | 11,2 | 11,2 | 11,03 | 11,05 |
| 23.07.2026 | 11,03 | 11,27 | 11 | 11,18 |
| 26.07.2026 | 11,22 | 11,71 | 11,1 | 11,11 |
| 27.07.2026 | 11,14 | 11,17 | 10,53 | 10,53 |
| 28.07.2026 | 10,52 | 10,53 | 10,1 | 10,11 |
| 29.07.2026 | 10,1 | 10,3 | 9,76 | 9,76 |
| 30.07.2026 | 9,86 | 10,12 | 9,66 | 10,1 |
| 02.08.2026 | 10,14 | 10,39 | 10,1 | 10,1 |