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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,3554
KAPANIŞ 7,3432

En Düşük

DÜŞÜK 5,7676

En Yüksek

YÜKSEK 8,7005
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20257,50387,59217,40577,5136
02.01.20257,53327,7987,52347,6607
05.01.20257,7497,94527,61177,8765
06.01.20257,87657,94527,7497,8471
07.01.20257,84717,84717,53327,5528
08.01.20257,55287,73927,52347,5822
09.01.20257,59217,70987,46457,5528
12.01.20257,55287,56267,2887,3959
13.01.20257,40577,51367,31747,337
14.01.20257,35667,37637,21937,2389
15.01.20257,34687,34687,19977,2782
16.01.20257,29787,72947,22917,7294
19.01.20257,73927,92567,68037,6803
20.01.20257,65097,70987,48427,5038
21.01.20257,55287,69017,4947,6117
22.01.20257,61177,7497,60197,7196
23.01.20257,7497,90597,68037,9059
26.01.20257,90597,90597,68037,6901
27.01.20257,70987,94527,64117,8667
28.01.20257,86677,90597,69997,6999
29.01.20257,72947,7987,66077,749
30.01.20257,7497,78827,45477,5332
02.02.20257,53327,5437,30767,3076
03.02.20257,35667,59217,35667,5234
04.02.20257,5437,63137,37637,5626
05.02.20257,65097,77847,61177,6705
06.02.20257,67057,82757,63137,7784
09.02.20257,78827,88637,66077,749
10.02.20257,69997,75887,62157,6901
11.02.20257,67057,73927,48427,4842
12.02.20257,48427,57247,44497,5038
13.02.20257,50387,81777,48427,7588
16.02.20257,7498,06297,71967,9059
17.02.20257,86677,99427,78827,8078
18.02.20257,75888,04337,68037,7882
19.02.20257,76867,86677,64117,6607
20.02.20257,66077,68037,37637,4743
23.02.20257,50387,66077,4947,5136
24.02.20257,51367,92567,50387,9157
25.02.20258,0048,06297,77847,9746
26.02.20257,97468,02367,82758,0236
27.02.20258,01388,32777,82758,2002
02.03.20258,28858,33757,87658,1413
03.03.20258,14138,14137,35667,4743
04.03.20257,48427,88637,17037,8177
05.03.20257,81778,43567,81778,4356
06.03.20258,4168,4168,18068,2394
09.03.20258,23948,38668,15128,161
10.03.20258,1618,18067,93548,0335
11.03.20257,55287,83737,51367,7098
12.03.20257,7498,04337,7497,8471
13.03.20257,87658,11197,87657,9844
16.03.20257,98448,02367,82757,9452
17.03.20257,9557,99427,76867,8471
18.03.20257,38617,59217,06247,0624
19.03.20257,06247,3376,76816,9349
20.03.20256,93496,96436,35616,5817
23.03.20256,58176,83686,21886,7387
24.03.20256,76817,09186,75837,0428
25.03.20257,1317,16056,88586,9937
26.03.20257,01337,14086,91526,9447
27.03.20256,95456,99376,79756,9741
01.04.20256,97417,01336,86626,9349
02.04.20256,88587,0826,88586,9839
03.04.20256,98397,02316,8766,9545
06.04.20256,83686,94476,58176,8858
07.04.20256,95457,07226,91526,9643
08.04.20256,89566,94476,74856,7681
09.04.20256,91526,98396,78776,8368
10.04.20256,8276,86626,73876,7485
13.04.20256,79756,84666,74856,7877
14.04.20256,81726,85646,71916,7387
15.04.20256,73876,74856,54256,5719
16.04.20256,54256,65046,54256,5915
17.04.20256,59156,65046,45426,4935
20.04.20256,49356,59156,43466,5033
21.04.20256,50336,56216,37586,3758
23.04.20256,42486,56216,39546,5523
24.04.20256,56216,75836,56216,67
27.04.20256,67986,72896,51316,5621
28.04.20256,53276,77796,48376,6014
29.04.20256,60146,66026,53276,5425
01.05.20256,54256,73876,54256,7093
04.05.20256,70936,76816,58176,5915
05.05.20256,61127,02316,61126,7975
06.05.20256,83687,01336,63086,6406
07.05.20256,66026,80736,65046,7681
08.05.20256,76816,81726,68966,7191
11.05.20256,77796,92516,676,8956
12.05.20256,96437,01336,81726,9251
13.05.20256,92516,92516,76816,8172
14.05.20256,86626,93496,69946,6994
15.05.20256,70937,3376,70937,2978
19.05.20257,30767,48427,19977,337
20.05.20257,42537,48427,14087,1605
21.05.20257,16057,31746,98397,1114
22.05.20257,12127,12126,84666,8466
25.05.20256,85646,86626,65046,7093
26.05.20256,72896,90546,64066,6504
27.05.20256,676,70936,53276,5327
28.05.20256,56216,65046,49356,5523
29.05.20256,57196,58176,32676,3758
01.06.20256,38566,39546,13056,1305
02.06.20256,15026,27776,15026,1796
03.06.20256,18946,23846,166,2286
04.06.20256,22866,27776,18946,2384
09.06.20256,2586,38566,2586,3267
10.06.20256,34636,53276,27776,4935
11.06.20256,49356,49356,2586,2777
12.06.20255,98346,15025,92456,1207
15.06.20256,12076,19926,01286,16
16.06.20256,166,19926,08156,1011
17.06.20256,08156,08155,94425,9834
18.06.20255,99326,06195,96385,9638
19.06.20255,99326,15025,97366,0521
22.06.20255,99326,15025,76766,1305
23.06.20256,27776,36596,17966,2777
24.06.20256,30716,30716,09136,1305
25.06.20256,13056,16986,04236,0423
26.06.20256,04236,15025,98346,0815
29.06.20256,09136,33656,08156,3071
30.06.20256,30716,47386,26796,464
01.07.20256,4646,55236,35616,4738
02.07.20256,54256,55236,43466,4837
03.07.20256,49356,75836,43466,7485
06.07.20256,676,71916,56216,6504
07.07.20256,676,71916,53276,621
08.07.20256,6216,97416,6216,9251
09.07.20256,92516,96436,8276,827
10.07.20256,84666,91526,79756,827
13.07.20256,90547,09186,86626,9545
15.07.20256,95457,05266,8276,9349
16.07.20256,96437,11146,96437,0624
17.07.20257,07227,16056,98397,1408
20.07.20257,14087,37637,11147,3763
21.07.20257,36647,37637,21937,2978
22.07.20257,25867,37637,19977,2487
23.07.20257,26847,3377,22917,288
24.07.20257,32727,35667,20957,3272
27.07.20257,34687,44497,31747,337
28.07.20257,35667,39597,24877,3174
29.07.20257,29787,38617,27827,3076
30.07.20257,31747,41557,30767,3664
31.07.20257,37637,43517,34687,4351
03.08.20257,45477,51367,39597,5038
04.08.20257,52347,65097,44497,5626
05.08.20257,61177,66077,47437,6607
06.08.20257,69997,78827,60197,6215
07.08.20257,64117,67057,55287,6607
10.08.20257,66077,70987,59217,6215
11.08.20257,62157,91577,60197,8471
12.08.20257,84718,0047,78827,9648
13.08.20257,96488,43567,85698,1119
14.08.20258,11198,12177,88637,9354
17.08.20257,93548,13157,91578,0433
18.08.20258,04338,10217,88637,9256
19.08.20258,06298,09237,83738,0433
20.08.20258,08258,19048,04338,0433
21.08.20258,04338,08257,91577,9942
24.08.20258,29838,43568,07278,1904
25.08.20258,218,24928,09238,1021
26.08.20258,10218,1617,94527,9844
27.08.20257,98448,1617,98448,0236
28.08.20258,09238,09237,91577,9942
31.08.20257,99428,08257,93548,0335
01.09.20258,06298,1617,53327,7588
02.09.20257,76867,90597,68037,8078
03.09.20257,85698,04337,84718,0236
04.09.20258,06298,09237,76867,8373
07.09.20257,73927,7497,4947,6019
08.09.20257,59217,70987,4947,5724
09.09.20257,60197,64117,48427,5626
10.09.20257,56267,78827,39597,4351
11.09.20257,44497,45477,25867,337
14.09.20257,3377,83737,18997,7686
15.09.20257,77848,03357,72948,004
16.09.20257,96488,12177,96488,0236
17.09.20258,03358,15127,89617,9256
18.09.20257,94528,08257,87658,0335
21.09.20258,33758,37688,14138,2002
22.09.20258,11198,22968,10218,1708
23.09.20258,19048,27878,02368,1904
24.09.20258,19048,32778,1618,2394
25.09.20258,25918,49458,20028,3768
28.09.20258,38668,49458,29838,3375
29.09.20258,33758,52398,02368,0923
30.09.20258,02368,18067,81778,1217
01.10.20258,14138,1617,99428,004
02.10.20258,04338,11197,90597,9256
05.10.20257,94528,12177,85697,8863
06.10.20257,90597,97467,82757,9452
07.10.20257,94528,15127,89617,9746
08.10.20258,09238,19047,88637,955
09.10.20257,99428,05317,83737,8863
12.10.20257,72947,7987,59217,6117
13.10.20257,61177,7497,50387,5234
14.10.20257,55287,83737,55287,8177
15.10.20257,80787,86677,53327,5626
16.10.20257,55287,60197,36647,494
19.10.20257,5437,71967,45477,6607
20.10.20257,67057,84717,65097,7588
21.10.20257,75887,93547,7497,8569
22.10.20257,86677,99427,80787,8863
23.10.20257,89618,18067,84718,0923
26.10.20258,09238,17087,88637,955
27.10.20257,9558,17087,89618,0236
29.10.20258,17088,22968,0048,1315
30.10.20258,24928,24928,10218,21
02.11.20258,47488,65148,37688,6122
03.11.20258,61228,70058,24928,2689
04.11.20258,24928,44548,20028,2983
05.11.20258,33758,53378,27878,5239
06.11.20258,54358,55338,25918,3179
09.11.20258,31798,35718,06298,0923
10.11.20258,04338,08257,50387,6607
11.11.20257,80787,80787,45477,494
12.11.20257,53327,60197,47437,5234
13.11.20257,62157,62157,30767,337
16.11.20257,36647,45477,32727,4057
17.11.20257,40577,45477,3377,3763
18.11.20257,39597,44497,31747,337
19.11.20257,37637,48427,32727,3763
20.11.20257,34687,40577,29787,3664
23.11.20257,36647,40577,31747,3468
24.11.20257,35667,39597,06247,1114
25.11.20257,1317,18997,06247,1016
26.11.20257,1317,19977,09187,1605
27.11.20257,18017,18017,07227,0918
30.11.20257,11147,20957,11147,1703
01.12.20257,17037,20957,1317,1507
02.12.20257,16057,24877,1317,1507
03.12.20257,18997,25867,03297,0624
04.12.20257,14087,14086,99377,1016
07.12.20257,1317,22917,09187,1114
08.12.20257,14087,16056,98397,0231
09.12.20257,02317,11147,01337,0624
10.12.20257,11147,12127,05267,0624
11.12.20257,07227,11146,99377,0231
14.12.20257,05267,14087,01337,0329
15.12.20257,03297,04286,90546,9349
16.12.20256,95457,01336,85646,9545
17.12.20257,05267,06246,92516,9251
18.12.20256,93496,95456,91526,9349
21.12.20256,94477,00356,90546,9447
22.12.20256,95456,99376,8276,8858
23.12.20256,88586,94476,8276,9054
24.12.20256,95457,21936,93497,1016
25.12.20257,10167,2887,10167,2586
28.12.20257,3377,43517,23897,2978
29.12.20257,32727,5437,32727,5136
30.12.20257,59217,83737,47437,7098