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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,837
KAPANIŞ 2,8408

En Düşük

DÜŞÜK 1,6665

En Yüksek

YÜKSEK 6,0774
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,67661,73721,66651,7322
03.01.20221,73981,78021,71451,7423
04.01.20221,751,77011,73221,7625
05.01.20221,75241,92921,73981,8938
06.01.20221,9572,04021,94192,02
09.01.20222,00742,13621,96962,0605
10.01.20222,0682,15892,04022,0832
11.01.20222,08582,12862,06052,106
12.01.20222,10342,2172,07812,1892
13.01.20222,18922,28532,17162,2625
16.01.20222,27262,30552,19682,2449
17.01.20222,2652,28532,15392,1539
18.01.20222,15142,23482,06552,2271
19.01.20222,23482,40142,19932,3408
20.01.20222,33072,41652,27262,3963
23.01.20222,44942,47972,16662,169
24.01.20222,21452,28272,13872,2297
25.01.20222,252,27012,13872,1539
26.01.20222,10852,19932,08322,1918
27.01.20222,20692,31052,13622,3105
30.01.20222,31052,35342,25742,2574
31.01.20222,27262,34332,26752,2802
01.02.20222,29792,32812,25242,308
02.02.20222,31052,33572,23482,2827
03.02.20222,28772,43172,28272,3483
06.02.20222,3612,40642,33822,3836
07.02.20222,38872,42662,3232,3584
08.02.20222,36612,39382,34082,3509
09.02.20222,36862,37112,252,2524
10.02.20222,24232,25492,15142,217
13.02.20222,18422,18422,08322,1387
14.02.20222,14632,1692,11612,1186
15.02.20222,12862,15652,10092,1111
16.02.20222,12362,16152,07572,0832
17.02.20222,09842,13622,08582,1337
20.02.20222,14382,14632,08582,106
21.02.20222,04792,09591,99742,0959
22.02.20222,09332,14632,08322,1337
23.02.20221,99492,03781,92171,9217
24.02.20221,95192,08071,94692,0706
27.02.20222,0682,13122,04022,1286
28.02.20222,18422,20942,08822,1337
01.03.20222,14632,16662,07812,0933
02.03.20222,11612,13622,08322,1085
03.03.20222,10092,12622,07572,0807
06.03.20222,07062,07061,99492,0251
07.03.20222,00742,08581,99992,0352
08.03.20222,05042,07312,03012,0453
09.03.20222,06312,08072,00252,0176
10.03.20222,02512,03521,99742,0125
13.03.20222,02512,06052,01762,058
14.03.20222,06312,09592,05042,0504
15.03.20222,06552,15652,05292,1413
16.03.20222,15392,16152,11112,1212
17.03.20222,12862,13122,10092,1009
20.03.20222,11362,14882,11112,1413
21.03.20222,14132,15652,12862,1488
22.03.20222,16152,18922,14132,1514
23.03.20222,15652,21952,15652,1993
24.03.20222,2122,23482,19422,1968
27.03.20222,20942,24492,19932,212
28.03.20222,23482,23982,19682,2069
29.03.20222,20942,26252,20192,2322
30.03.20222,23222,24742,14132,1942
31.03.20222,19682,2122,15892,1993
03.04.20222,20942,23482,20192,2221
04.04.20222,22462,29032,21452,2373
05.04.20222,24742,25492,19682,2069
06.04.20222,2122,24492,20692,2094
07.04.20222,22212,23222,20692,2094
10.04.20222,2122,28772,20442,2574
11.04.20222,26752,28022,21952,2449
12.04.20222,28022,28532,2122,2221
13.04.20222,23222,2652,22462,2322
14.04.20222,24492,26252,2122,2195
17.04.20222,23222,24492,22462,2423
18.04.20222,25242,33572,23982,2853
19.04.20222,3082,3132,26252,2979
20.04.20222,30292,33572,29282,3004
21.04.20222,30042,30042,2122,2246
24.04.20222,20942,24492,1642,2398
25.04.20222,252,2652,15652,1868
26.04.20222,18922,18922,13122,1868
27.04.20222,18922,23732,18922,2195
28.04.20222,22462,31052,20692,2928
04.05.20222,30552,42932,30552,3559
05.05.20222,34332,53262,32812,5201
08.05.20222,52512,56042,44942,4746
09.05.20222,4622,48222,31552,3307
10.05.20222,33572,35342,27012,2877
11.05.20222,28772,3182,23482,25
12.05.20222,2652,35092,2652,3483
15.05.20222,35592,40142,28532,3786
16.05.20222,39132,41412,33822,3584
17.05.20222,35842,41152,34832,3711
19.05.20222,37112,38122,32562,3256
22.05.20222,33072,34332,26752,2877
23.05.20222,29282,3232,28272,313
24.05.20222,34142,34682,23412,2609
25.05.20222,26092,31462,24492,2743
26.05.20222,28512,29842,21272,2153
29.05.20222,22072,28232,20452,269
30.05.20222,28232,30652,26362,2877
31.05.20222,29042,41382,27692,3816
01.06.20222,38422,45122,35212,4084
02.06.20222,42462,45942,37092,4165
05.06.20222,42982,45122,41112,4352
06.06.20222,44062,44332,38962,4138
07.06.20222,42712,43792,25282,2717
08.06.20222,27432,30652,20732,3011
09.06.20222,27692,29842,23672,2395
12.06.20222,23672,26092,20992,2099
13.06.20222,21532,23672,20732,2127
14.06.20222,21812,26092,19382,2127
15.06.20222,22072,2262,15362,1617
16.06.20222,16172,20992,16172,2019
19.06.20222,20452,21272,16442,175
20.06.20222,18042,20192,18042,1991
21.06.20222,19122,19382,16172,1778
22.06.20222,18322,23952,1752,2233
23.06.20222,23142,26622,23142,2662
26.06.20222,20732,24752,17242,2153
27.06.20222,2262,25282,15092,1617
28.06.20222,16442,18582,10262,1026
29.06.20222,12952,13752,06782,0678
30.06.20222,07582,09472,06522,0865
03.07.20222,09722,16442,07852,0893
04.07.20222,09722,11342,05712,0571
05.07.20222,06522,10542,06242,1054
06.07.20222,10542,13492,09722,108
07.07.20222,11612,12952,10542,1241
12.07.20222,12952,22072,12952,1991
13.07.20222,20452,21812,17782,2073
17.07.20222,22072,24752,20452,2099
18.07.20222,22872,29042,2262,2341
19.07.20222,23952,25022,19912,2045
20.07.20222,20732,22872,18582,1858
21.07.20222,19662,23952,18582,2099
24.07.20222,21532,24222,21272,2153
25.07.20222,21812,23952,18582,1938
26.07.20222,20452,20992,18042,1804
27.07.20222,19382,20452,1752,1804
28.07.20222,18322,22332,17242,2019
31.07.20222,21272,26622,20732,2555
01.08.20222,30652,31992,22872,2314
02.08.20222,23952,26622,23412,2528
03.08.20222,26622,28512,25282,2717
04.08.20222,27972,28772,25822,2636
07.08.20222,27172,34942,2692,3494
08.08.20222,35472,47282,33872,4271
09.08.20222,42982,52112,38962,454
10.08.20222,46742,50762,34682,4138
11.08.20222,41382,50492,40572,5049
14.08.20222,5132,52112,43522,4487
15.08.20222,45662,47282,34142,4594
16.08.20222,48352,50762,42982,446
17.08.20222,4542,4622,38162,4298
18.08.20222,42982,53722,3952,5211
21.08.20222,53182,66862,51032,6605
22.08.20222,67662,68462,58272,5881
23.08.20222,59352,60952,50492,5184
24.08.20222,52652,56932,5132,5318
25.08.20222,55062,59352,45662,4648
28.08.20222,46482,48892,42712,4487
30.08.20222,45122,51032,45122,4702
31.08.20222,4622,47812,44062,4433
01.09.20222,44872,56932,44872,5372
04.09.20222,57472,59082,49972,5559
05.09.20222,56132,61492,52372,5747
06.09.20222,58542,58542,52372,5452
07.09.20222,58542,63912,54782,5585
08.09.20222,60152,60152,56132,5693
11.09.20222,60422,63632,58272,6284
12.09.20222,65252,66862,52652,5291
13.09.20222,52652,55062,45942,5478
14.09.20222,55312,75172,55312,741
15.09.20222,73562,85632,69272,8027
18.09.20222,80532,92072,7412,749
19.09.20222,73562,81342,6742,7544
20.09.20222,76782,85092,72232,816
21.09.20222,85372,85372,72232,7651
22.09.20222,76512,84552,74362,7786
25.09.20222,78662,8672,73022,7356
26.09.20222,73822,78122,6742,6766
27.09.20222,66862,68462,53722,5908
28.09.20222,58542,58812,41112,4942
29.09.20222,49422,60152,44872,5265
02.10.20222,54782,61492,54522,6015
03.10.20222,61762,70612,60422,6499
04.10.20222,64992,68192,60952,6176
05.10.20222,63632,69272,60152,6551
06.10.20222,65782,76782,62572,7678
09.10.20222,79732,92072,73562,8724
10.10.20222,87782,98242,87782,9046
11.10.20222,90993,07092,88053,0387
12.10.20223,03873,12183,03343,0682
13.10.20223,11373,19153,07353,17
16.10.20223,19153,28553,14323,2506
17.10.20223,2723,30163,14593,2184
18.10.20223,21843,34973,07893,2693
19.10.20223,28273,37393,18083,3658
20.10.20223,36583,59383,35523,5563
23.10.20223,58323,76553,56963,6823
24.10.20223,71993,78163,58043,7333
25.10.20223,73333,83523,68773,795
26.10.20223,80843,82713,72523,7493
27.10.20223,75213,80843,69843,728
30.10.20223,7363,88883,70113,8674
31.10.20223,88353,8973,75473,7976
01.11.20223,82994,17043,78974,1141
02.11.20224,094,23214,05784,0713
03.11.20224,07664,29123,97464,2724
06.11.20224,27244,30724,18394,2321
07.11.20224,33134,33134,13024,1785
08.11.20224,17854,23754,06314,1302
09.11.20224,11414,23754,094,157
10.11.20224,20534,40924,1574,3662
13.11.20224,36624,69074,35024,4386
14.11.20224,43864,54594,25634,5218
15.11.20224,52454,54594,34214,4226
16.11.20224,40384,57284,18394,4601
17.11.20224,46014,74174,44674,7417
20.11.20224,80884,85444,62644,79
21.11.20224,77394,89464,72024,7873
22.11.20224,80884,83294,69344,7497
23.11.20224,76584,90814,70694,7122
24.11.20224,75514,91864,72844,9081
27.11.20225,09575,32375,04485,1119
28.11.20225,28085,49285,02075,203
29.11.20225,26475,32915,1445,1494
30.11.20225,18975,48735,14945,3371
01.12.20225,33715,45515,18975,2245
04.12.20225,28345,39075,17615,27
05.12.20225,27545,61615,20845,6
06.12.20225,58935,70725,31035,3907
07.12.20225,39615,80375,39615,777
08.12.20225,78235,93795,70185,9164
11.12.20225,95936,07745,8365,8735
12.12.20225,95416,01295,75025,8199
13.12.20225,86815,93795,59465,6053
14.12.20225,81995,81995,50345,5678
15.12.20225,56785,85745,49285,836
18.12.20225,8955,95415,65895,8037
19.12.20225,80375,85745,67515,7126
20.12.20225,77165,85215,69665,7448
21.12.20225,76625,84685,61615,6161
22.12.20225,62685,63215,35325,4014
25.12.20225,43375,5575,33715,5409
26.12.20225,56785,68585,34255,6589
27.12.20225,66975,7185,30235,4176
28.12.20225,41765,59465,36945,5893
29.12.20225,62685,66975,43375,6107