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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,6858
KAPANIŞ 7,6654

En Düşük

DÜŞÜK 5,5341

En Yüksek

YÜKSEK 11,5488
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20245,6665,77925,60955,7226
02.01.20245,7325,89235,60955,6095
03.01.20245,61895,82635,53415,8263
04.01.20245,84516,05265,7986,0337
07.01.20246,08086,14685,95836,0526
08.01.20246,05266,08085,82635,9583
09.01.20245,94896,05265,87346,0431
10.01.20246,10916,1285,93956,0148
11.01.20245,98656,20345,88296,1656
14.01.20246,18466,32596,15626,3259
15.01.20246,31656,51456,25996,3919
16.01.20246,35436,5246,33536,5145
17.01.20246,54286,5716,43916,458
18.01.20246,46746,5056,30716,3825
21.01.20246,38256,74076,38256,7031
22.01.20246,71256,77856,62766,6653
23.01.20246,61826,81626,58056,7502
24.01.20246,77856,9676,75026,9388
25.01.20246,93887,02366,86346,967
28.01.20246,97647,20276,9677,0707
29.01.20247,19337,20276,87287,0425
30.01.20247,05197,25926,98597,165
31.01.20247,1657,44797,14617,2876
01.02.20247,28767,43847,13677,1839
04.02.20247,18397,47617,1657,4667
05.02.20247,54217,96647,41017,8155
06.02.20247,87218,03247,72127,8909
07.02.20247,90987,96647,77787,8909
08.02.20247,90038,18327,74018,0512
11.02.20248,22098,22097,90037,9664
12.02.20248,04188,34357,81558,004
13.02.20248,0048,23977,81558,1455
14.02.20248,20218,5988,17378,3623
15.02.20248,48498,50377,99468,2586
18.02.20248,27758,40948,03248,0606
19.02.20248,08898,44727,97588,3623
20.02.20248,37189,08828,27758,9563
21.02.20248,98459,82368,98459,7481
22.02.20249,983810,70989,936810,691
25.02.202410,936111,548810,624911,1058
26.02.202411,124611,341510,398710,5967
27.02.202410,558910,66269,870710,0593
28.02.20249,993310,68159,729310,2856
29.02.202410,304410,37049,80479,8047
03.03.20249,88969,9659,39939,4087
04.03.20249,40879,82369,35239,3899
05.03.20249,46539,57848,85269,0033
06.03.20248,96579,42778,96579,3899
07.03.20249,314510,11599,24859,9933
10.03.202410,219510,992610,115910,5778
11.03.202410,577810,87959,65399,7671
12.03.20249,823610,56849,823610,2856
13.03.202410,370410,822910,087610,2856
14.03.202410,29510,40819,60689,6068
17.03.20249,60689,88029,14489,2391
18.03.20249,2589,92739,23919,7387
19.03.20249,701110,07819,64459,6728
20.03.20249,691610,08769,48429,6822
21.03.20249,76719,86139,38999,3899
24.03.20249,52199,59749,04119,0411
25.03.20248,99399,03178,51328,6263
26.03.20248,72068,7968,52268,6263
27.03.20248,64518,74888,40948,466
28.03.20248,49438,64518,41888,6075
31.03.20248,62638,78668,05128,2021
01.04.20248,20218,39067,79677,8249
02.04.20247,82497,83437,50447,5515
03.04.20247,54217,81557,37247,561
04.04.20247,61768,10787,61767,9569
07.04.20248,08898,73948,01358,7394
08.04.20248,73948,76778,5328,6734
14.04.20248,51328,78668,29638,2963
15.04.20248,30578,41888,0048,1078
16.04.20248,13618,38128,01358,0795
17.04.20248,13618,48498,0048,1078
18.04.20248,0048,48497,97588,4849
21.04.20248,71118,85268,51328,5603
23.04.20248,57918,97518,39068,8997
24.04.20248,89979,1268,76778,7677
25.04.20248,7968,8628,70178,73
28.04.20248,74889,05058,738,9657
29.04.20249,03179,09778,83378,8337
01.05.20248,83379,03178,83378,9091
02.05.20248,91859,18268,90919,0129
05.05.20249,05059,71058,8629,6822
06.05.20249,663310,01229,37119,8896
07.05.20249,955610,08769,57849,6162
08.05.20249,64459,67289,43719,4936
09.05.20249,47489,78599,33339,3617
12.05.20249,38059,42778,67348,73
13.05.20248,738,78668,35298,4378
14.05.20248,43788,65458,41888,5132
15.05.20248,51328,70178,50378,6263
16.05.20249,07889,1928,8628,9657
19.05.20248,96579,05058,67348,7488
20.05.20248,77728,88088,5988,598
21.05.20248,60759,08828,60758,928
22.05.20248,93749,31458,84329,126
23.05.20249,11659,26748,6648,6734
26.05.20248,67348,80548,5328,532
27.05.20248,5328,60758,39068,4472
28.05.20248,45668,51328,20218,2115
29.05.20248,22098,48498,13618,4188
30.05.20248,41888,52268,3348,3906
02.06.20248,44728,50378,10788,2021
03.06.20248,24918,45668,16438,1832
04.06.20248,27758,32467,87218,0418
05.06.20248,07958,49438,07958,3529
06.06.20248,35298,41888,05128,0606
09.06.20248,06068,09847,86277,9098
10.06.20247,91928,01357,82497,8909
11.06.20247,86278,06067,86277,9758
12.06.20248,06068,35298,06068,334
13.06.20248,35298,43788,08898,1549
19.06.20248,39068,47548,24918,3057
20.06.20248,32468,37188,22098,2491
23.06.20248,27758,36238,09848,0984
24.06.20248,09848,15497,87217,8721
25.06.20247,87217,90987,67417,6741
26.06.20247,71187,86277,67417,8061
27.06.20247,85337,99467,78727,8155
30.06.20247,83438,37187,70248,0135
01.07.20248,06068,34358,04188,1172
02.07.20248,13618,39068,0238,2963
03.07.20248,34358,51328,25868,4094
04.07.20248,40628,47488,11198,2002
07.07.20248,20028,25918,06298,0629
08.07.20248,08258,15127,94527,9648
09.07.20247,98448,02367,7987,798
10.07.20247,83738,05317,83738,0236
11.07.20248,02368,11197,92568,0531
15.07.20248,09238,20028,09238,1217
16.07.20248,13158,23947,99428,1904
17.07.20248,20028,38668,17088,3375
18.07.20248,37688,37688,21988,2296
21.07.20248,30818,59268,218,4748
22.07.20248,48478,68088,39648,6024
23.07.20248,71038,72018,40628,416
24.07.20248,4168,57298,28858,5729
25.07.20248,66129,00458,57298,9162
28.07.20248,92619,0838,58278,5827
29.07.20248,63188,81828,48478,5239
30.07.20248,52398,52398,17088,1708
31.07.20248,23948,51418,21988,4258
01.08.20248,31798,37688,05318,161
04.08.20247,94527,94527,46457,6509
05.08.20247,87657,92567,45477,4547
06.08.20247,61177,76867,45477,543
07.08.20247,53327,68037,52347,6215
08.08.20247,65097,70987,43517,4547
11.08.20247,51367,55287,18997,1997
12.08.20247,19977,46457,12127,4547
13.08.20247,48427,56267,43517,4547
14.08.20247,4947,67057,30767,6509
15.08.20247,65098,03357,58227,6313
18.08.20247,69997,78827,55287,7882
19.08.20247,78827,84717,50387,5038
20.08.20247,53327,60197,35667,3664
21.08.20247,35667,43517,29787,3763
22.08.20247,38617,42537,15077,1605
25.08.20247,18997,2886,85646,8564
26.08.20246,85646,96436,70936,876
27.08.20246,8766,96436,83686,8956
28.08.20246,90547,11146,85647,0918
01.09.20247,09187,15077,03297,082
02.09.20247,10167,19977,01337,0526
03.09.20246,97417,04286,88586,9251
04.09.20246,93497,20956,93497,1114
05.09.20247,11147,17036,95457,0133
08.09.20247,02317,12126,93496,9349
09.09.20246,96437,02316,83686,8368
10.09.20246,86626,96436,66026,6602
11.09.20246,70936,81726,48376,67
12.09.20246,676,81726,65046,7387
15.09.20246,78776,89566,75836,8368
16.09.20246,84666,91526,79756,8662
17.09.20246,86626,89566,76816,8564
18.09.20246,85646,93496,81726,9152
19.09.20246,91526,96436,81726,8956
22.09.20246,94477,06246,90546,9152
23.09.20246,93496,99376,79756,9447
24.09.20247,00357,00356,69946,6994
25.09.20246,72896,92516,71916,827
26.09.20246,8276,90546,76816,8073
29.09.20246,79756,89566,74856,8466
30.09.20246,64066,83686,37586,464
01.10.20246,45426,57196,17966,2482
02.10.20246,26796,37586,22866,258
03.10.20246,29736,31696,166,3169
06.10.20246,31696,4156,22866,2286
07.10.20246,27776,35616,21886,3071
08.10.20246,34636,38566,18946,3856
09.10.20246,39546,44446,27776,2777
10.10.20246,31696,36596,17966,1992
13.10.20246,2096,2095,92455,9834
14.10.20246,03246,18945,98346,1502
15.10.20246,13056,24826,12076,2188
16.10.20246,2096,31696,18946,2973
17.10.20246,32676,34636,12076,16
20.10.20246,166,18945,85595,9245
21.10.20245,9546,09135,91476,0619
22.10.20246,08156,17965,90495,9344
23.10.20245,97366,08155,97366,0521
24.10.20246,05216,09135,98346,0521
27.10.20246,07176,13056,04236,1011
29.10.20246,11096,17966,0036,0815
30.10.20246,07176,16986,04236,0815
31.10.20246,10116,14036,03246,1011
03.11.20246,07176,10115,83635,8755
04.11.20245,91475,96385,78725,8853
05.11.20245,91476,04235,90496,0128
06.11.20246,02266,07175,96386,0128
07.11.20246,04236,28755,98346,2679
10.11.20246,2586,52296,2096,5229
11.11.20246,66026,70936,34636,464
12.11.20246,51316,66026,43466,6014
13.11.20246,60146,84666,60146,7877
14.11.20246,83686,93496,71916,8858
17.11.20246,88586,91526,54256,7779
18.11.20246,79756,84666,56216,5817
19.11.20246,65046,676,39546,3954
20.11.20246,52296,66026,4156,6504
21.11.20246,64066,73876,57196,7191
24.11.20246,85646,92516,80736,8368
25.11.20246,85646,88586,72896,7681
26.11.20246,79756,8766,60146,6014
27.11.20246,60146,68966,57196,621
28.11.20246,67986,72896,59156,6896
01.12.20246,66026,69946,58176,67
02.12.20246,676,83686,676,7387
03.12.20246,78777,16056,74856,9545
04.12.20246,96437,27826,88587,131
05.12.20247,19977,24877,0827,1016
08.12.20247,1317,30767,10167,2684
09.12.20247,2887,35667,05267,0526
10.12.20247,05267,14086,99377,0624
11.12.20247,11147,34687,10167,1703
12.12.20247,17037,32727,09187,2978
15.12.20247,34687,44497,17037,1899
16.12.20247,27827,27827,11147,2193
17.12.20247,25867,29787,04287,0428
18.12.20247,20957,23896,99377,0231
19.12.20247,04287,0826,97417,0526
22.12.20247,06247,20956,98397,1114
23.12.20247,12127,25867,09187,2487
24.12.20247,37637,38617,23897,3763
25.12.20247,40577,45477,27827,2978
26.12.20247,30767,35667,25867,3272
29.12.20247,44497,50387,32727,3664
30.12.20247,38617,51367,31747,5038