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
İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. logosu
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
AL11.05
SAT11.07

Piyasa Verileri

Spot Piyasa
A:11.05
S:11.07
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INDES: İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,7711
KAPANIŞ 0,7706

En Düşük

DÜŞÜK 0,3368

En Yüksek

YÜKSEK 1,1983
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,57710,580,56810,5764
02.01.20200,57460,57870,53840,5616
05.01.20200,55390,55740,5290,5296
06.01.20200,54020,55630,53780,5492
07.01.20200,53430,56450,53080,5516
08.01.20200,56340,59120,55920,5859
09.01.20200,58950,59120,57820,5811
12.01.20200,58650,6180,58470,6168
13.01.20200,6180,64880,60780,6435
14.01.20200,64930,65530,62630,6493
15.01.20200,65290,70270,64350,6802
16.01.20200,69320,71170,68790,6974
19.01.20200,70040,73890,70040,7341
20.01.20200,730,77630,71460,7603
21.01.20200,76080,78170,74830,7597
22.01.20200,76380,77220,75370,7703
23.01.20200,77740,78170,75730,7668
26.01.20200,75250,79230,73540,7917
27.01.20200,7970,80530,74490,7839
28.01.20200,79170,79230,75670,7674
29.01.20200,76620,77990,74720,7674
30.01.20200,76850,77450,76140,7726
02.02.20200,77560,78460,76260,775
03.02.20200,7810,81240,77740,8059
04.02.20200,80940,81540,77690,781
05.02.20200,78870,79760,75430,7698
06.02.20200,77220,80830,76030,7981
09.02.20200,80830,81540,74720,7817
10.02.20200,78980,79230,76380,7839
11.02.20200,78750,79170,77860,7875
12.02.20200,78750,80170,77690,7769
13.02.20200,78040,78270,75560,7644
16.02.20200,7650,79110,76310,7763
17.02.20200,7750,7750,71460,7466
18.02.20200,74830,74960,70930,7206
19.02.20200,71990,72110,66890,6861
20.02.20200,68610,6980,65830,6908
23.02.20200,66650,70980,65590,6902
24.02.20200,69860,70810,67370,7015
25.02.20200,69680,70040,6760,6867
26.02.20200,6790,68790,64050,6452
27.02.20200,58110,62860,52540,6286
01.03.20200,64450,65770,61970,6328
02.03.20200,63920,65770,63340,6505
03.03.20200,65170,66180,6250,6256
04.03.20200,63210,67480,62630,6316
05.03.20200,62740,6310,60070,6108
08.03.20200,58950,5930,53840,5592
09.03.20200,59250,5930,50570,5301
10.03.20200,51890,52720,47910,5064
11.03.20200,47440,48030,43580,443
12.03.20200,44010,46320,41220,4495
15.03.20200,4210,42290,4050,405
16.03.20200,38840,39850,36480,3783
17.03.20200,36480,39140,34690,3618
18.03.20200,35050,36180,33680,3576
19.03.20200,36290,37360,35470,3641
22.03.20200,34990,40030,34050,3807
23.03.20200,39850,41860,39430,4163
24.03.20200,43170,44480,40270,4223
25.03.20200,42520,46380,41630,4638
26.03.20200,47150,49520,42930,4377
29.03.20200,43060,450,40910,4436
30.03.20200,45660,47020,44240,4655
31.03.20200,45370,46380,44180,4519
01.04.20200,45730,46080,43530,4448
02.04.20200,45250,45910,44180,4418
05.04.20200,45480,47330,45130,4702
06.04.20200,4850,4940,4620,4708
07.04.20200,47080,47560,45480,475
08.04.20200,48090,49820,48090,4928
09.04.20200,50,5130,48920,5094
12.04.20200,50290,55570,49820,5456
13.04.20200,55870,56930,53370,5432
14.04.20200,54140,54140,49220,5094
15.04.20200,51350,52720,49520,5178
16.04.20200,52780,55630,52780,5456
19.04.20200,55330,57710,55160,561
20.04.20200,55740,57460,55090,5722
21.04.20200,58110,61680,57050,5995
23.04.20200,60070,62210,58820,6049
26.04.20200,61680,62150,59250,5948
27.04.20200,60070,60070,56160,5675
28.04.20200,56810,59890,56810,5901
29.04.20200,59780,59950,56340,5746
03.05.20200,55440,55510,53970,5408
04.05.20200,54790,57820,54080,5652
05.05.20200,57350,57460,54850,5544
06.05.20200,54850,55330,54140,5468
07.05.20200,55390,55570,52650,5265
10.05.20200,53080,56580,51890,5634
11.05.20200,56640,60260,55270,5888
12.05.20200,59070,60780,58180,5876
13.05.20200,58880,64640,58880,6464
14.05.20200,67190,69080,65230,6553
17.05.20200,66950,67070,64760,6505
19.05.20200,65640,65830,64050,644
20.05.20200,64520,66720,64520,6642
21.05.20200,66480,67550,65830,6654
26.05.20200,68790,69260,67730,6854
27.05.20200,68540,68910,65050,657
28.05.20200,6570,65880,63390,6405
31.05.20200,64160,66360,63440,6636
01.06.20200,66420,66780,64520,6559
02.06.20200,65880,68730,65120,679
03.06.20200,6820,69210,6760,6802
04.06.20200,68440,68670,67730,679
07.06.20200,6820,70980,66890,6689
08.06.20200,67310,67480,64820,6536
09.06.20200,65460,66120,65120,6512
10.06.20200,64350,65290,63750,6405
11.06.20200,62920,64760,61970,6435
14.06.20200,63160,6440,63160,6364
15.06.20200,64350,66650,64110,6559
16.06.20200,65590,66780,64820,6523
17.06.20200,65590,67010,65290,6541
18.06.20200,66120,66240,63690,6411
21.06.20200,64450,64640,63750,6392
22.06.20200,64160,64930,63920,6422
23.06.20200,64220,6630,63810,6435
24.06.20200,6440,65880,64160,657
25.06.20200,66120,66890,65460,6553
28.06.20200,66230,66730,65680,6654
29.06.20200,66910,67950,66840,677
30.06.20200,68060,68620,66540,6659
01.07.20200,67030,67770,66840,6715
02.07.20200,67580,69730,67520,6887
05.07.20200,71630,72060,70770,7119
06.07.20200,71190,71260,68190,6936
07.07.20200,69730,71260,69360,6973
08.07.20200,70270,70580,66840,6684
09.07.20200,66790,66790,63230,6464
12.07.20200,65250,67950,65250,6795
13.07.20200,67460,70960,66840,6985
15.07.20200,71070,71070,69730,6973
16.07.20200,69850,71880,69240,7139
19.07.20200,72550,76410,72420,7556
20.07.20200,76050,7660,72240,7298
21.07.20200,73710,74030,70580,7193
22.07.20200,73220,75360,72170,7536
23.07.20200,74510,78070,73770,7788
26.07.20200,79180,81320,7880,8083
27.07.20200,80940,8150,76720,7672
28.07.20200,76840,81810,73110,815
29.07.20200,82910,84270,81010,8156
03.08.20200,8280,83290,73410,7605
04.08.20200,76350,76770,72550,7458
05.08.20200,74880,77640,69360,6992
06.08.20200,69530,75430,62920,7531
09.08.20200,71880,76050,68320,7556
10.08.20200,75360,76050,73650,7543
11.08.20200,75360,75740,72980,7531
12.08.20200,75310,75310,72370,7315
13.08.20200,72490,74940,70090,7482
16.08.20200,74690,7550,72660,755
17.08.20200,7660,79230,75740,7605
18.08.20200,76290,76290,74030,7475
19.08.20200,74820,76050,73650,7562
20.08.20200,76050,76170,74270,7524
23.08.20200,75680,77580,74820,7758
24.08.20200,77710,78130,74090,7494
25.08.20200,74820,75560,74090,7469
26.08.20200,75240,77950,75240,7677
27.08.20200,76970,78740,76110,7677
30.08.20200,76770,78310,76410,7825
31.08.20200,78620,80770,78310,7918
01.09.20200,79290,86470,79180,853
02.09.20200,85370,89410,8260,826
03.09.20200,82480,85050,81260,8175
06.09.20200,8230,88010,81380,8757
07.09.20200,88380,96280,88060,9628
08.09.20200,97641,02240,88310,8929
09.09.20200,89290,92780,86650,8825
10.09.20200,88740,92060,88740,8965
13.09.20200,89850,91810,89480,9034
14.09.20200,91190,91320,86720,8861
15.09.20200,89540,89650,87570,8782
16.09.20200,87690,89480,86280,8874
17.09.20200,89410,93470,89160,9125
20.09.20200,91990,97020,91380,9278
21.09.20200,93890,97320,91740,9702
22.09.20200,97510,99290,95360,961
23.09.20200,96170,980,94380,969
24.09.20200,97570,99160,96590,9751
27.09.20200,98251,06220,97881,0554
28.09.20201,0611,07621,01191,0248
29.09.20201,03641,06581,03151,0548
30.09.20201,05661,06521,02171,029
01.10.20201,02411,04931,02361,037
04.10.20201,04881,1181,04561,0873
05.10.20201,09771,12841,07511,0751
06.10.20201,07381,09531,05111,0548
07.10.20201,0611,06961,0341,0413
08.10.20201,04741,05851,0371,0468
11.10.20201,05171,08981,05051,0751
12.10.20201,08361,10261,06461,0769
13.10.20201,07691,08431,0561,0762
14.10.20201,07621,08431,05481,0615
15.10.20201,06281,0721,05541,0646
18.10.20201,07321,08111,06031,0701
19.10.20201,07381,0991,0721,072
20.10.20201,07621,08171,05791,0603
21.10.20201,06521,16271,05661,1499
22.10.20201,14991,15541,08671,1216
25.10.20201,12471,18181,07321,0916
26.10.20201,09161,12841,07621,1069
27.10.20201,11731,11731,06521,0652
29.10.20201,04131,06150,99340,9979
01.11.20201,01491,0370,99791,0045
02.11.20201,01011,01680,98190,994
03.11.20201,00321,04320,9911,0285
04.11.20201,03091,12161,02661,11
05.11.20201,111,13691,09091,1216
08.11.20201,16521,16711,06461,0732
09.11.20201,07621,0991,03221,0394
10.11.20201,04811,05481,01431,0322
11.11.20201,03641,06891,00871,0204
12.11.20201,02481,05111,01551,0168
15.11.20201,02851,03760,97930,9929
16.11.20200,99661,01130,98420,9861
17.11.20201,00761,04880,99721,0087
18.11.20201,01061,02360,98421,0199
19.11.20201,02411,03271,01371,0149
22.11.20201,02041,02530,98740,9954
23.11.20200,99831,01750,99591,0168
24.11.20201,02731,03020,99720,999
25.11.20201,00391,01620,99961,0039
26.11.20201,00571,01550,9910,9966
29.11.20200,99660,99660,96280,969
30.11.20200,98190,99340,97510,9879
01.12.20200,99051,02360,98361,0101
02.12.20201,01431,02531,00391,0052
03.12.20201,00571,01130,99340,9966
06.12.20200,99591,00520,98740,9923
07.12.20200,99230,99960,98740,9885
08.12.20200,99230,99660,98360,9849
09.12.20200,98551,01130,98550,991
10.12.20200,98611,00020,98420,9966
13.12.20201,00081,02361,00081,0199
14.12.20201,02851,03581,00451,0045
15.12.20201,00641,01370,98850,9929
16.12.20200,99591,01680,9941,0087
17.12.20201,01011,01431,00141,0032
20.12.20200,99721,03020,98911,0273
21.12.20201,03581,08061,03021,0537
22.12.20201,0671,07381,04071,0488
23.12.20201,05371,09651,04071,0701
24.12.20201,07621,09161,0611,0726
27.12.20201,08551,10881,08241,0885
28.12.20201,09161,10261,07451,099
29.12.20201,1021,12221,0861,1075
30.12.20201,11551,19831,11431,1731