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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,7441
KAPANIŞ 5,7255
En Düşük
DÜŞÜK 3,9693
En Yüksek
YÜKSEK 8,2557
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,6053 | 5,8842 | 5,5516 | 5,8521 |
| 02.01.2023 | 5,8521 | 5,9755 | 5,6858 | 5,836 |
| 03.01.2023 | 5,8468 | 5,9701 | 5,5732 | 5,6858 |
| 04.01.2023 | 5,7126 | 5,7287 | 5,364 | 5,364 |
| 05.01.2023 | 5,3694 | 5,6858 | 5,1011 | 5,6535 |
| 08.01.2023 | 5,6858 | 5,7287 | 5,4014 | 5,4497 |
| 09.01.2023 | 5,4444 | 5,4497 | 5,136 | 5,1574 |
| 10.01.2023 | 5,1761 | 5,2191 | 4,6667 | 4,8275 |
| 11.01.2023 | 4,8677 | 5,0743 | 4,6264 | 5,042 |
| 12.01.2023 | 5,042 | 5,0931 | 4,9214 | 4,9938 |
| 15.01.2023 | 4,9885 | 5,2325 | 4,9214 | 5,2325 |
| 16.01.2023 | 5,2325 | 5,4068 | 5,195 | 5,3532 |
| 17.01.2023 | 5,3532 | 5,4337 | 5,2675 | 5,364 |
| 18.01.2023 | 5,3694 | 5,8199 | 5,321 | 5,7287 |
| 19.01.2023 | 5,7234 | 5,7395 | 5,4551 | 5,6429 |
| 22.01.2023 | 5,6429 | 5,6643 | 5,3612 | 5,4605 |
| 23.01.2023 | 5,4014 | 5,4444 | 5,1574 | 5,2406 |
| 24.01.2023 | 5,2406 | 5,2781 | 4,79 | 5,042 |
| 25.01.2023 | 5,042 | 5,042 | 4,8249 | 4,9268 |
| 26.01.2023 | 4,9401 | 4,9401 | 4,6023 | 4,7766 |
| 29.01.2023 | 4,79 | 4,8624 | 4,688 | 4,7605 |
| 30.01.2023 | 4,7766 | 4,7926 | 4,5646 | 4,6345 |
| 31.01.2023 | 4,6345 | 4,6586 | 4,2402 | 4,251 |
| 01.02.2023 | 4,2912 | 4,3313 | 4,0176 | 4,1704 |
| 02.02.2023 | 4,1678 | 4,4145 | 4,157 | 4,3957 |
| 05.02.2023 | 4,3153 | 4,3716 | 4,216 | 4,3555 |
| 06.02.2023 | 4,3394 | 4,3394 | 3,9693 | 4,0363 |
| 14.02.2023 | 4,0766 | 4,4226 | 4,0766 | 4,3877 |
| 15.02.2023 | 4,3849 | 4,5728 | 4,1839 | 4,2268 |
| 16.02.2023 | 4,2268 | 4,283 | 4,1275 | 4,2188 |
| 19.02.2023 | 4,2188 | 4,5541 | 4,2106 | 4,5459 |
| 20.02.2023 | 4,4977 | 4,688 | 4,4655 | 4,5861 |
| 21.02.2023 | 4,5861 | 4,6801 | 4,5326 | 4,6237 |
| 22.02.2023 | 4,6264 | 4,7338 | 4,5728 | 4,7202 |
| 23.02.2023 | 4,7176 | 4,7579 | 4,6478 | 4,6693 |
| 26.02.2023 | 4,6667 | 4,6988 | 4,5326 | 4,6398 |
| 27.02.2023 | 4,6077 | 4,6532 | 4,5191 | 4,562 |
| 28.02.2023 | 4,4789 | 4,9214 | 4,4655 | 4,8544 |
| 01.03.2023 | 4,8249 | 5,136 | 4,7873 | 5,0555 |
| 02.03.2023 | 5,0528 | 5,1011 | 4,8007 | 4,9081 |
| 05.03.2023 | 4,916 | 5,0448 | 4,8517 | 4,9617 |
| 06.03.2023 | 4,9992 | 5,1466 | 4,9644 | 5,0957 |
| 07.03.2023 | 5,0395 | 5,3586 | 5,026 | 5,3586 |
| 08.03.2023 | 5,3586 | 5,6 | 5,1843 | 5,2969 |
| 09.03.2023 | 5,2916 | 5,3318 | 5,1869 | 5,2459 |
| 12.03.2023 | 5,2298 | 5,27 | 5,0528 | 5,0689 |
| 13.03.2023 | 5,0689 | 5,144 | 4,9348 | 5,0046 |
| 14.03.2023 | 5,0179 | 5,0582 | 4,7739 | 4,8705 |
| 15.03.2023 | 4,8839 | 5,0395 | 4,8839 | 5,0018 |
| 16.03.2023 | 5,042 | 5,1521 | 4,9294 | 5,0528 |
| 19.03.2023 | 5,1037 | 5,2754 | 5,0716 | 5,1226 |
| 20.03.2023 | 5,085 | 5,3371 | 4,9053 | 5,1761 |
| 21.03.2023 | 5,1897 | 5,2352 | 5,1037 | 5,2298 |
| 22.03.2023 | 5,2298 | 5,3049 | 5,1172 | 5,1976 |
| 23.03.2023 | 5,1976 | 5,2057 | 5,0555 | 5,1923 |
| 26.03.2023 | 5,1923 | 5,2567 | 5,085 | 5,1601 |
| 27.03.2023 | 5,1037 | 5,128 | 4,9831 | 5,026 |
| 28.03.2023 | 4,9617 | 5,1226 | 4,9348 | 5,1119 |
| 29.03.2023 | 5,0957 | 5,1682 | 5,0154 | 5,0689 |
| 30.03.2023 | 5,0636 | 5,1547 | 4,916 | 5,0474 |
| 02.04.2023 | 5,0474 | 5,0474 | 4,857 | 4,9938 |
| 03.04.2023 | 4,9081 | 5,1494 | 4,841 | 5,0957 |
| 04.04.2023 | 5,136 | 5,3425 | 5,0957 | 5,203 |
| 05.04.2023 | 5,2245 | 5,3532 | 5,1655 | 5,2916 |
| 06.04.2023 | 5,3076 | 5,4497 | 5,2325 | 5,3855 |
| 09.04.2023 | 5,4283 | 5,4713 | 5,2593 | 5,3371 |
| 10.04.2023 | 5,3371 | 5,4766 | 5,2567 | 5,3907 |
| 11.04.2023 | 5,3961 | 5,4551 | 5,2808 | 5,2862 |
| 12.04.2023 | 5,2862 | 5,3747 | 5,1601 | 5,1708 |
| 13.04.2023 | 5,1761 | 5,2164 | 5,085 | 5,1682 |
| 16.04.2023 | 5,1708 | 5,195 | 5,0207 | 5,1091 |
| 17.04.2023 | 5,1119 | 5,1789 | 5,0689 | 5,0743 |
| 18.04.2023 | 5,0743 | 5,1601 | 5,0743 | 5,128 |
| 19.04.2023 | 5,128 | 5,1761 | 5,0957 | 5,1574 |
| 23.04.2023 | 5,1735 | 5,2888 | 5,1494 | 5,1761 |
| 24.04.2023 | 5,1761 | 5,2138 | 4,9885 | 5,026 |
| 25.04.2023 | 5,0314 | 5,1172 | 4,9027 | 4,9858 |
| 26.04.2023 | 4,9964 | 5,0287 | 4,7069 | 4,8436 |
| 27.04.2023 | 4,8436 | 4,9617 | 4,7202 | 4,7712 |
| 01.05.2023 | 4,8374 | 4,9276 | 4,6262 | 4,6262 |
| 02.05.2023 | 4,6262 | 4,6403 | 4,2236 | 4,5615 |
| 03.05.2023 | 4,5615 | 4,6628 | 4,4882 | 4,646 |
| 04.05.2023 | 4,646 | 4,7023 | 4,477 | 4,6741 |
| 07.05.2023 | 4,6741 | 4,7586 | 4,4432 | 4,6797 |
| 08.05.2023 | 4,7247 | 4,7247 | 4,5474 | 4,6234 |
| 09.05.2023 | 4,6657 | 4,6657 | 4,4601 | 4,477 |
| 10.05.2023 | 4,3362 | 4,7219 | 4,3362 | 4,6881 |
| 11.05.2023 | 4,7304 | 4,7304 | 4,5615 | 4,5953 |
| 14.05.2023 | 4,477 | 4,6516 | 4,1363 | 4,4545 |
| 15.05.2023 | 4,3475 | 4,5868 | 4,3475 | 4,5868 |
| 16.05.2023 | 4,5643 | 4,8346 | 4,5502 | 4,7952 |
| 17.05.2023 | 4,7923 | 4,9556 | 4,6713 | 4,7276 |
| 21.05.2023 | 4,7276 | 4,767 | 4,5052 | 4,5615 |
| 22.05.2023 | 4,5615 | 4,5615 | 4,4208 | 4,4685 |
| 23.05.2023 | 4,4348 | 4,5135 | 4,3024 | 4,3644 |
| 24.05.2023 | 4,3278 | 4,3644 | 4,2799 | 4,3588 |
| 25.05.2023 | 4,3362 | 4,6177 | 4,3278 | 4,6177 |
| 28.05.2023 | 4,6571 | 5,0795 | 4,6571 | 5,012 |
| 29.05.2023 | 5,012 | 5,0683 | 4,9613 | 5,0542 |
| 30.05.2023 | 5,0542 | 5,0824 | 4,9838 | 5,0655 |
| 31.05.2023 | 5,0542 | 5,3443 | 5,0401 | 5,288 |
| 01.06.2023 | 5,3274 | 5,395 | 5,2175 | 5,2907 |
| 04.06.2023 | 5,3499 | 5,4681 | 5,2964 | 5,3893 |
| 05.06.2023 | 5,3864 | 5,637 | 5,3217 | 5,4541 |
| 06.06.2023 | 5,4625 | 5,6005 | 5,3921 | 5,4738 |
| 07.06.2023 | 5,4484 | 5,5583 | 5,2795 | 5,3386 |
| 08.06.2023 | 5,3386 | 5,4879 | 5,2118 | 5,4879 |
| 11.06.2023 | 5,5357 | 5,6484 | 5,4399 | 5,5611 |
| 12.06.2023 | 5,6173 | 5,6822 | 5,3077 | 5,4484 |
| 13.06.2023 | 5,4484 | 5,516 | 5,2823 | 5,3077 |
| 14.06.2023 | 5,3105 | 5,3668 | 5,0458 | 5,2795 |
| 15.06.2023 | 5,2795 | 5,3499 | 5,2062 | 5,3499 |
| 18.06.2023 | 5,3583 | 5,364 | 5,0401 | 5,1838 |
| 19.06.2023 | 5,1838 | 5,2091 | 4,9276 | 4,9642 |
| 20.06.2023 | 5,0035 | 5,0204 | 4,6713 | 4,705 |
| 21.06.2023 | 4,7219 | 4,9135 | 4,615 | 4,8712 |
| 22.06.2023 | 4,9276 | 4,9669 | 4,7304 | 4,8177 |
| 25.06.2023 | 4,8431 | 4,9585 | 4,8317 | 4,9585 |
| 26.06.2023 | 4,9585 | 5,1331 | 4,9473 | 5,1331 |
| 02.07.2023 | 5,2204 | 5,2935 | 5,1753 | 5,2372 |
| 03.07.2023 | 5,2458 | 5,4174 | 5,1922 | 5,3217 |
| 04.07.2023 | 5,3527 | 5,5526 | 5,2175 | 5,5526 |
| 05.07.2023 | 5,5976 | 5,9298 | 5,5047 | 5,9298 |
| 06.07.2023 | 6,0087 | 6,1439 | 5,8568 | 5,9975 |
| 09.07.2023 | 5,9918 | 6,0313 | 5,8116 | 5,9243 |
| 10.07.2023 | 6,0257 | 6,1607 | 5,913 | 5,9693 |
| 11.07.2023 | 5,9693 | 6,1101 | 5,7835 | 6,0537 |
| 12.07.2023 | 6,1101 | 6,1383 | 5,8511 | 5,913 |
| 13.07.2023 | 5,9412 | 6,0594 | 5,8004 | 6,0594 |
| 16.07.2023 | 6,082 | 6,1496 | 6,0087 | 6,0932 |
| 17.07.2023 | 6,1553 | 6,2678 | 5,7666 | 5,7722 |
| 18.07.2023 | 5,7552 | 6,0537 | 5,7046 | 5,975 |
| 19.07.2023 | 6,0257 | 6,1833 | 5,913 | 6,1101 |
| 20.07.2023 | 6,1383 | 6,5043 | 6,0537 | 6,4368 |
| 23.07.2023 | 6,5325 | 6,6901 | 6,4424 | 6,5099 |
| 24.07.2023 | 6,5325 | 6,617 | 6,2115 | 6,2846 |
| 25.07.2023 | 6,2903 | 6,6733 | 6,2002 | 6,448 |
| 26.07.2023 | 6,5043 | 6,6338 | 6,1833 | 6,1946 |
| 27.07.2023 | 6,2734 | 6,3466 | 5,9581 | 5,9581 |
| 30.07.2023 | 5,9862 | 6,1214 | 5,9412 | 6,082 |
| 31.07.2023 | 6,1101 | 6,1157 | 5,9468 | 6,0425 |
| 01.08.2023 | 5,9693 | 6,082 | 5,9243 | 5,9298 |
| 02.08.2023 | 5,9298 | 6,2452 | 5,9243 | 6,2452 |
| 03.08.2023 | 6,3016 | 6,4761 | 6,1496 | 6,4761 |
| 06.08.2023 | 6,5325 | 6,8084 | 6,4199 | 6,6901 |
| 07.08.2023 | 6,7577 | 6,7746 | 6,4706 | 6,5945 |
| 08.08.2023 | 6,5945 | 6,6057 | 6,341 | 6,3916 |
| 09.08.2023 | 6,3973 | 6,5325 | 6,0537 | 6,0537 |
| 10.08.2023 | 6,0594 | 6,5775 | 6,0144 | 6,5325 |
| 13.08.2023 | 6,5719 | 6,707 | 6,3466 | 6,4199 |
| 14.08.2023 | 6,4649 | 6,7014 | 6,3636 | 6,448 |
| 15.08.2023 | 6,4875 | 6,6451 | 6,4311 | 6,6114 |
| 16.08.2023 | 6,6282 | 6,6451 | 6,3016 | 6,3636 |
| 17.08.2023 | 6,4086 | 6,4536 | 5,8398 | 5,9638 |
| 20.08.2023 | 5,9412 | 6,1439 | 5,8568 | 6,0989 |
| 21.08.2023 | 6,1214 | 6,189 | 5,9074 | 6,0144 |
| 22.08.2023 | 6,0313 | 6,0989 | 5,9187 | 5,9298 |
| 23.08.2023 | 5,9412 | 5,9975 | 5,5863 | 5,6117 |
| 24.08.2023 | 5,6173 | 5,6934 | 5,4372 | 5,5752 |
| 27.08.2023 | 5,6259 | 5,7552 | 5,623 | 5,6708 |
| 28.08.2023 | 5,699 | 5,7384 | 5,5469 | 5,5583 |
| 30.08.2023 | 5,6145 | 5,8116 | 5,6033 | 5,8116 |
| 31.08.2023 | 5,8736 | 5,9018 | 5,6484 | 5,7666 |
| 03.09.2023 | 5,8229 | 5,8623 | 5,6878 | 5,6878 |
| 04.09.2023 | 5,7103 | 5,7892 | 5,6259 | 5,6596 |
| 05.09.2023 | 5,7159 | 5,9298 | 5,5442 | 5,913 |
| 06.09.2023 | 6,0257 | 6,2115 | 5,8454 | 6,2115 |
| 07.09.2023 | 6,2791 | 6,6564 | 6,2791 | 6,4931 |
| 10.09.2023 | 6,7014 | 6,7408 | 6,0763 | 6,0763 |
| 11.09.2023 | 6,0989 | 6,1776 | 5,8623 | 5,8623 |
| 12.09.2023 | 5,9018 | 6,0763 | 5,7778 | 5,8285 |
| 13.09.2023 | 5,868 | 5,8848 | 5,5836 | 5,7948 |
| 14.09.2023 | 5,8398 | 5,8454 | 5,5752 | 5,6286 |
| 17.09.2023 | 5,637 | 5,7103 | 5,3611 | 5,3611 |
| 18.09.2023 | 5,3921 | 5,4822 | 5,3302 | 5,423 |
| 19.09.2023 | 5,4513 | 5,5244 | 5,3077 | 5,3217 |
| 20.09.2023 | 5,3245 | 5,5949 | 5,3133 | 5,5498 |
| 21.09.2023 | 5,5752 | 5,8905 | 5,5639 | 5,8568 |
| 24.09.2023 | 5,9581 | 6,4424 | 5,8285 | 6,4029 |
| 25.09.2023 | 6,5043 | 6,9829 | 6,341 | 6,8253 |
| 26.09.2023 | 6,8422 | 7,0956 | 6,7014 | 6,9492 |
| 27.09.2023 | 6,9492 | 7,028 | 6,7014 | 6,7014 |
| 28.09.2023 | 6,7577 | 7,1182 | 6,7577 | 6,9323 |
| 01.10.2023 | 7,0393 | 7,3998 | 7,0336 | 7,3998 |
| 02.10.2023 | 7,6024 | 7,7882 | 7,1406 | 7,4897 |
| 03.10.2023 | 7,518 | 7,5687 | 7,1744 | 7,2308 |
| 04.10.2023 | 7,2308 | 7,5067 | 7,0168 | 7,4279 |
| 05.10.2023 | 7,4279 | 7,4279 | 7,1575 | 7,1858 |
| 08.10.2023 | 7,0393 | 7,0956 | 6,6901 | 6,8647 |
| 09.10.2023 | 6,8759 | 7,1351 | 6,7521 | 7,0393 |
| 10.10.2023 | 7,0393 | 7,0844 | 6,7465 | 6,786 |
| 11.10.2023 | 6,814 | 6,8816 | 6,341 | 6,5155 |
| 12.10.2023 | 6,4987 | 6,8929 | 6,2903 | 6,6395 |
| 15.10.2023 | 6,7577 | 6,8985 | 6,3466 | 6,7014 |
| 16.10.2023 | 6,814 | 7,0956 | 6,617 | 7,0336 |
| 17.10.2023 | 6,9661 | 7,4279 | 6,8084 | 7,2702 |
| 18.10.2023 | 7,2364 | 7,5968 | 6,8422 | 7,1013 |
| 19.10.2023 | 6,9829 | 7,0224 | 6,5325 | 6,5606 |
| 22.10.2023 | 6,7521 | 6,8422 | 6,5831 | 6,6 |
| 23.10.2023 | 6,6507 | 6,859 | 6,5719 | 6,7634 |
| 24.10.2023 | 6,7915 | 6,9267 | 6,1101 | 6,1101 |
| 25.10.2023 | 6,2115 | 6,5043 | 5,9975 | 6,4086 |
| 26.10.2023 | 6,4142 | 6,4142 | 6,127 | 6,3353 |
| 29.10.2023 | 6,2903 | 6,4199 | 6,2452 | 6,296 |
| 30.10.2023 | 6,3522 | 6,5831 | 6,1664 | 6,3748 |
| 31.10.2023 | 6,4931 | 6,5043 | 6,0087 | 6,1607 |
| 01.11.2023 | 6,2115 | 6,2566 | 6,0932 | 6,0932 |
| 02.11.2023 | 6,1327 | 6,3579 | 6,0876 | 6,2227 |
| 05.11.2023 | 6,2846 | 6,5381 | 6,2509 | 6,5381 |
| 06.11.2023 | 6,617 | 6,617 | 6,4255 | 6,5043 |
| 07.11.2023 | 6,7915 | 7,0562 | 6,6733 | 6,9717 |
| 08.11.2023 | 6,8422 | 7,0675 | 6,7803 | 6,8985 |
| 09.11.2023 | 6,9379 | 7,304 | 6,8647 | 7,0336 |
| 12.11.2023 | 7,0506 | 7,197 | 6,7634 | 6,7634 |
| 13.11.2023 | 6,786 | 6,9549 | 6,7296 | 6,9436 |
| 14.11.2023 | 6,9436 | 7,5968 | 6,9436 | 7,4673 |
| 15.11.2023 | 7,6024 | 8,0191 | 7,2928 | 7,2983 |
| 16.11.2023 | 7,304 | 7,6136 | 7,2252 | 7,563 |
| 19.11.2023 | 7,67 | 7,7432 | 7,411 | 7,4617 |
| 20.11.2023 | 7,518 | 7,7095 | 7,4279 | 7,5517 |
| 21.11.2023 | 7,5517 | 7,8841 | 7,5236 | 7,7826 |
| 22.11.2023 | 7,7939 | 7,8841 | 7,5461 | 7,5913 |
| 23.11.2023 | 7,6306 | 7,9009 | 7,5687 | 7,8841 |
| 26.11.2023 | 7,9347 | 8,2557 | 7,8389 | 7,9685 |
| 27.11.2023 | 7,9741 | 8,1487 | 7,8952 | 8,053 |
| 28.11.2023 | 8,0698 | 8,1093 | 7,4167 | 7,6024 |
| 29.11.2023 | 7,4479 | 7,5421 | 7,3441 | 7,3913 |
| 30.11.2023 | 7,3913 | 7,5987 | 7,1367 | 7,2027 |
| 03.12.2023 | 7,2027 | 7,3347 | 6,9576 | 6,9953 |
| 04.12.2023 | 6,9953 | 7,1179 | 6,6937 | 6,8162 |
| 05.12.2023 | 6,8162 | 7,033 | 6,6653 | 6,6842 |
| 06.12.2023 | 6,7407 | 6,8728 | 6,5616 | 6,8634 |
| 07.12.2023 | 6,9104 | 6,9764 | 6,571 | 6,571 |
| 10.12.2023 | 6,6182 | 6,6465 | 6,2883 | 6,3637 |
| 11.12.2023 | 6,4108 | 6,6465 | 6,2977 | 6,3165 |
| 12.12.2023 | 6,3543 | 6,3543 | 6,0337 | 6,0337 |
| 13.12.2023 | 6,0902 | 6,2505 | 5,9771 | 6,194 |
| 14.12.2023 | 6,2222 | 6,6747 | 6,1562 | 6,4485 |
| 17.12.2023 | 6,524 | 6,5334 | 6,0996 | 6,1374 |
| 18.12.2023 | 6,128 | 6,194 | 5,9489 | 6,0337 |
| 19.12.2023 | 6,0431 | 6,2034 | 5,9489 | 6,0337 |
| 20.12.2023 | 6,0337 | 6,2977 | 5,9771 | 6,2222 |
| 21.12.2023 | 6,2222 | 6,3165 | 5,9111 | 6,0337 |
| 24.12.2023 | 5,996 | 6,0054 | 5,5151 | 5,6377 |
| 25.12.2023 | 5,7508 | 5,7508 | 5,4586 | 5,5906 |
| 26.12.2023 | 5,6377 | 5,6377 | 5,4775 | 5,4775 |
| 27.12.2023 | 5,5057 | 5,7886 | 5,4869 | 5,6095 |
| 28.12.2023 | 5,7886 | 5,7886 | 5,5811 | 5,6189 |