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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,6387
KAPANIŞ 1,6357

En Düşük

DÜŞÜK 1,1045

En Yüksek

YÜKSEK 2,3433
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,17761,241,17761,2278
04.01.20211,22461,22461,17021,1874
05.01.20211,1941,20871,1751,1786
06.01.20211,18361,20821,17861,1824
07.01.20211,18911,25471,18541,2461
10.01.20211,24611,27191,1911,2026
11.01.20211,20751,24741,20381,2314
12.01.20211,23881,24371,20081,2124
13.01.20211,21551,2181,18491,191
14.01.20211,18541,23511,17441,2204
17.01.20211,22531,28171,20571,2719
18.01.20211,28171,33451,26211,2866
19.01.20211,29761,30011,25721,2646
20.01.20211,27551,30251,26081,2621
21.01.20211,25841,27551,22531,2486
24.01.20211,26331,2781,25471,2621
25.01.20211,26081,28041,22781,2597
26.01.20211,26211,28171,1531,1566
27.01.20211,15051,19891,10451,1989
28.01.20211,19471,22291,16891,191
31.01.20211,19831,25841,18841,251
01.02.20211,2671,29651,24491,2695
02.02.20211,27311,27931,24491,2597
03.02.20211,26331,30251,25841,2621
04.02.20211,26951,30011,26951,2927
07.02.20211,31241,32091,25591,2976
08.02.20211,30251,31241,26951,2804
09.02.20211,28781,3431,27931,3381
10.02.20211,33321,37371,30871,3332
11.02.20211,33321,37251,31491,3419
14.02.20211,35171,36761,34551,3541
15.02.20211,36641,37861,29891,3234
16.02.20211,2941,32091,26211,2695
17.02.20211,27681,29031,24371,2646
18.02.20211,26951,35531,2671,3149
21.02.20211,31731,39211,28911,3553
22.02.20211,36641,38961,29761,3381
23.02.20211,31851,38351,30751,3443
24.02.20211,36151,46691,35041,4117
25.02.20211,34921,42761,32591,3749
28.02.20211,40681,51231,39941,5123
01.03.20211,5271,66311,50611,5454
02.03.20211,56141,71,55771,7
03.03.20211,86921,86921,86921,8692
04.03.20212,02382,05561,88881,9968
07.03.20212,0092,17231,91462,0851
08.03.20212,11582,16361,90111,9133
09.03.20211,94412,05451,91461,9674
10.03.20211,97471,97831,89251,9256
11.03.20211,92691,97831,88521,9576
14.03.20211,95762,00291,90841,9146
15.03.20211,91951,93541,88521,9072
16.03.20211,90721,98081,89371,8986
17.03.20211,90111,92691,8411,8533
18.03.20211,85331,88031,76741,8104
21.03.20211,69881,74661,631,63
22.03.20211,58831,79191,48411,7662
23.03.20211,75761,82761,7491,7772
24.03.20211,79571,91821,78831,8214
25.03.20211,84351,85571,72581,7735
28.03.20211,76251,82261,74771,7907
29.03.20211,79071,80911,761,7833
30.03.20211,78831,92321,78451,8153
31.03.20211,831,83491,80311,8128
01.04.20211,82011,84971,78831,8018
04.04.20211,80311,91951,79811,8974
05.04.20211,90111,9491,85571,9329
06.04.20211,93541,99311,89011,9821
07.04.20211,99682,0791,9872,0287
08.04.20212,022,05451,89251,895
11.04.20211,90721,91331,79681,8165
12.04.20211,81651,85331,75881,8066
13.04.20211,8191,84591,79331,7968
14.04.20211,80411,81531,72451,7698
15.04.20211,76131,94661,72941,8655
18.04.20211,86551,96251,79571,7957
19.04.20211,77841,81281,6191,7294
20.04.20211,72941,76861,55771,668
21.04.20211,63131,74171,55031,7319
25.04.20211,73191,77351,69511,7171
26.04.20211,74171,76131,69511,7122
27.04.20211,71221,71711,6411,6508
28.04.20211,65081,74171,65081,7098
29.04.20211,71221,75881,68521,7588
02.05.20211,75881,90111,74661,8741
03.05.20211,88141,95261,85211,8961
04.05.20211,88881,961,81531,8569
05.05.20211,85691,88141,81531,8153
06.05.20211,81531,86921,77111,7833
09.05.20211,78581,79811,75151,7539
10.05.20211,74411,76371,71961,7319
11.05.20211,72941,74411,71711,7269
16.05.20211,73921,7491,72691,7319
17.05.20211,73681,78831,73681,7613
19.05.20211,75641,81041,75151,8079
20.05.20211,81041,83981,75641,7662
23.05.20211,76621,80061,76131,7613
24.05.20211,76861,78091,65571,6557
25.05.20211,6681,70981,66061,7098
26.05.20211,71471,72941,68761,6901
27.05.20211,69441,70691,65641,6665
30.05.20211,67931,7121,67161,6868
31.05.20211,69181,69941,66911,6843
01.06.20211,6591,72211,6541,7019
02.06.20211,70951,71961,64131,6641
03.06.20211,66911,67931,64131,6438
06.06.20211,65141,6541,61111,6161
07.06.20211,61611,63621,59341,5959
08.06.20211,59841,62881,59341,5959
09.06.20211,60351,62111,57811,6161
10.06.20211,62371,71451,61611,7044
13.06.20211,70691,72721,6541,654
14.06.20211,66411,70441,66151,6843
15.06.20211,68681,71451,67421,6742
16.06.20211,67421,69941,66411,6868
17.06.20211,69441,72721,63621,6489
20.06.20211,64381,6541,58321,6413
21.06.20211,64891,66911,6061,6388
22.06.20211,65141,66651,62111,6211
23.06.20211,62881,64631,6061,6161
24.06.20211,62111,62621,58821,5908
27.06.20211,59341,60351,52011,5327
28.06.20211,53271,54031,51,5276
29.06.20211,53771,54541,50251,5075
30.06.20211,51751,57561,51011,5681
01.07.20211,56811,57561,53021,5428
04.07.20211,54541,58821,54541,5707
05.07.20211,57811,59841,54791,5529
06.07.20211,5581,58571,55551,5631
07.07.20211,55551,56561,53021,5353
08.07.20211,54281,54541,51011,5175
11.07.20211,52011,52761,47981,5
12.07.20211,51,51,45691,4646
13.07.20211,46961,51251,46711,5125
15.07.20211,51251,52761,49231,5101
18.07.20211,62881,62881,50751,5226
25.07.20211,52521,54541,52011,5252
26.07.20211,52521,54281,52011,5276
27.07.20211,53021,56561,52521,558
28.07.20211,57561,57561,55291,5707
29.07.20211,57561,57811,54541,558
01.08.20211,56311,59591,55551,5882
02.08.20211,60091,60851,56811,5934
03.08.20211,60351,62881,59341,606
04.08.20211,60091,63881,59341,6262
05.08.20211,63381,64381,58321,6009
08.08.20211,60851,62111,59341,5984
09.08.20211,59841,6061,55551,5631
10.08.20211,56311,57071,49491,5
11.08.20211,51251,53271,50751,5151
12.08.20211,52261,53021,50751,5151
15.08.20211,52011,55551,51,5025
16.08.20211,5051,51251,47211,4898
17.08.20211,49491,53021,49231,4949
18.08.20211,49491,5051,48731,4974
19.08.20211,51011,57311,50751,5656
22.08.20211,58071,60091,55291,5781
23.08.20211,58321,62371,56561,5807
24.08.20211,57561,58071,54791,558
25.08.20211,5581,60351,5581,5807
26.08.20211,58821,59841,5581,5934
30.08.20211,60091,66411,60091,654
31.08.20211,65641,66411,61611,6313
01.09.20211,63131,64381,60351,6362
02.09.20211,63621,64381,61111,6362
05.09.20211,64631,69181,64381,659
06.09.20211,65641,72211,63621,6793
07.09.20211,67661,70191,60351,6085
08.09.20211,61611,62621,59341,6136
09.09.20211,61611,62111,56811,5908
12.09.20211,59341,6061,57311,5882
13.09.20211,59341,60091,56561,5781
14.09.20211,57811,58321,54281,5606
15.09.20211,56561,59081,53021,5403
16.09.20211,54281,56061,52761,558
19.09.20211,55551,58571,52521,5756
20.09.20211,58071,59081,53531,5353
21.09.20211,54031,56061,53531,5454
22.09.20211,54541,56561,53021,5555
23.09.20211,55551,55551,53531,5403
26.09.20211,55041,57311,54281,5479
27.09.20211,55041,6061,54541,6035
28.09.20211,60091,69681,60091,6262
29.09.20211,62881,64631,58321,5959
30.09.20211,59341,61361,57811,5807
03.10.20211,58571,60851,57561,5807
04.10.20211,57811,62621,57071,6136
05.10.20211,60851,61111,57811,5908
06.10.20211,60351,62111,59591,6085
07.10.20211,61361,64891,6061,6338
10.10.20211,63621,66411,63621,6564
11.10.20211,65641,65641,61871,6288
12.10.20211,63131,68171,62371,6313
13.10.20211,62371,64891,61111,6136
14.10.20211,61611,63131,58071,606
17.10.20211,59841,63881,59591,6187
18.10.20211,62371,66151,62371,6489
19.10.20211,6591,67421,63881,6489
20.10.20211,64631,64631,60091,6362
21.10.20211,63621,68171,63381,6564
24.10.20211,64891,67931,60851,6388
25.10.20211,64131,66651,64131,654
26.10.20211,65641,70951,64891,6968
27.10.20211,69941,70191,66911,6742
31.10.20211,68171,70441,65641,6944
01.11.20211,7171,73721,65141,6665
02.11.20211,66651,69681,61611,6968
03.11.20211,70191,72971,69941,7246
04.11.20211,73221,7551,69941,7044
07.11.20211,70441,72971,70441,712
08.11.20211,72721,74231,69941,6994
09.11.20211,69441,70191,6541,6615
10.11.20211,66651,69181,62111,654
11.11.20211,66411,67931,63881,6463
14.11.20211,65641,67931,63381,6641
15.11.20211,66911,69181,63881,6438
16.11.20211,64631,69441,64631,6665
17.11.20211,67161,70191,66151,6894
18.11.20211,70441,78781,69441,7751
21.11.20211,81311,83831,77511,7828
22.11.20211,78281,86611,74231,8509
23.11.20211,85851,89381,82051,8205
24.11.20211,83571,87111,80551,8282
25.11.20211,84081,84581,80041,8256
28.11.20211,84841,88621,83071,8686
29.11.20211,86861,88371,84841,8484
30.11.20211,85341,88881,85341,8585
01.12.20211,8611,89381,8611,8788
02.12.20211,91152,021,90641,9923
05.12.20211,99232,0681,99232,0479
06.12.20212,0582,09082,00492,0277
07.12.20212,03522,15652,03522,0933
08.12.20212,10342,11112,05042,0631
09.12.20212,06312,12622,05542,1009
12.12.20212,11862,15142,09592,0959
13.12.20212,11612,14132,08322,0908
14.12.20212,1062,12362,07812,0933
15.12.20212,10342,23222,09592,2297
16.12.20212,28532,34332,00742,058
19.12.20211,88372,15141,88372,058
20.12.20212,10342,19681,85341,8534
21.12.20211,80551,83071,71961,7524
22.12.20211,78521,81051,63381,75
23.12.20211,7651,81051,74231,8055
26.12.20211,8081,83571,77511,7852
27.12.20211,78781,80041,69941,7145
28.12.20211,74231,75751,67931,7297
29.12.20211,73721,7551,68681,6994
30.12.20211,69941,7121,6541,6766