INDES: İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5555

CLOSE 0.5539

Low

LOW 0.4846

High

HIGH 0.6289

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.5863	0.5888	0.5793	0.5798
06/20/2017	0.5833	0.5874	0.5783	0.5869
06/21/2017	0.5888	0.5888	0.5843	0.5874
06/22/2017	0.5849	0.5944	0.5839	0.5914
06/27/2017	0.5888	0.5903	0.5798	0.5843
06/28/2017	0.5808	0.5858	0.5698	0.5718
06/29/2017	0.5718	0.5728	0.5648	0.5652
07/02/2017	0.5658	0.5673	0.5577	0.5593
07/03/2017	0.5593	0.5753	0.5577	0.5753
07/04/2017	0.5758	0.5763	0.5648	0.5683
07/05/2017	0.5663	0.5688	0.5563	0.5568
07/06/2017	0.5568	0.5588	0.5532	0.5532
07/09/2017	0.5613	0.5613	0.5437	0.5492
07/10/2017	0.5512	0.5517	0.5453	0.5472
07/11/2017	0.5462	0.5498	0.5292	0.5362
07/12/2017	0.5403	0.5403	0.5352	0.5362
07/13/2017	0.5372	0.5422	0.5337	0.5392
07/16/2017	0.5412	0.5512	0.5403	0.5442
07/17/2017	0.5442	0.5532	0.5403	0.5512
07/18/2017	0.5548	0.5602	0.5478	0.5482
07/19/2017	0.5492	0.5503	0.5362	0.5397
07/20/2017	0.5397	0.5563	0.5372	0.5512
07/23/2017	0.5543	0.5593	0.5507	0.5593
07/24/2017	0.5593	0.5648	0.5582	0.5623
07/25/2017	0.5638	0.5698	0.5618	0.5638
07/26/2017	0.5668	0.5673	0.5618	0.5623
07/27/2017	0.5623	0.5648	0.5563	0.5593
07/30/2017	0.5602	0.5613	0.5532	0.5552
07/31/2017	0.5552	0.5573	0.5362	0.5387
08/01/2017	0.5387	0.5428	0.5362	0.5412
08/02/2017	0.5412	0.5503	0.5362	0.5447
08/03/2017	0.5472	0.5472	0.5387	0.5387
08/06/2017	0.5403	0.5462	0.5392	0.5462
08/07/2017	0.5462	0.5512	0.5447	0.5503
08/08/2017	0.5472	0.5503	0.4936	0.5407
08/09/2017	0.5453	0.5453	0.5337	0.5403
08/10/2017	0.5372	0.5412	0.5202	0.5267
08/13/2017	0.5362	0.5362	0.5281	0.5302
08/14/2017	0.5302	0.5302	0.5032	0.5102
08/15/2017	0.5102	0.5127	0.4986	0.5026
08/16/2017	0.5082	0.5082	0.4941	0.4951
08/17/2017	0.4956	0.5007	0.4846	0.5001
08/20/2017	0.5001	0.5007	0.4931	0.4956
08/21/2017	0.4966	0.5082	0.4966	0.5041
08/22/2017	0.5061	0.5086	0.5032	0.5032
08/23/2017	0.5066	0.5312	0.5046	0.5222
08/24/2017	0.5242	0.5242	0.5141	0.5197
08/27/2017	0.5197	0.5202	0.5127	0.5166
08/28/2017	0.5187	0.5187	0.5127	0.5147
08/30/2017	0.5187	0.5187	0.5136	0.5161
09/04/2017	0.5172	0.5262	0.5136	0.5197
09/05/2017	0.5212	0.5262	0.5202	0.5262
09/06/2017	0.5262	0.5332	0.5262	0.5297
09/07/2017	0.5317	0.5467	0.5317	0.5467
09/10/2017	0.5517	0.5643	0.5517	0.5638
09/11/2017	0.5638	0.5688	0.5627	0.5678
09/12/2017	0.5663	0.5823	0.5663	0.5823
09/13/2017	0.5818	0.5839	0.5738	0.5793
09/14/2017	0.5839	0.5849	0.5753	0.5813
09/17/2017	0.5849	0.5994	0.5818	0.5903
09/18/2017	0.5908	0.5938	0.5724	0.5728
09/19/2017	0.5733	0.5813	0.5613	0.5763
09/20/2017	0.5758	0.5888	0.5748	0.5863
09/21/2017	0.5788	0.5914	0.5788	0.5878
09/24/2017	0.5878	0.5893	0.5613	0.5652
09/25/2017	0.5648	0.5758	0.5648	0.5658
09/26/2017	0.5738	0.5748	0.5503	0.5507
09/27/2017	0.5487	0.5658	0.5457	0.5648
09/28/2017	0.5663	0.5663	0.5593	0.5648
10/01/2017	0.5678	0.5798	0.5648	0.5768
10/02/2017	0.5768	0.5858	0.5728	0.5768
10/03/2017	0.5833	0.5833	0.5702	0.5713
10/04/2017	0.5718	0.5808	0.5708	0.5753
10/05/2017	0.5758	0.5763	0.5713	0.5743
10/08/2017	0.5702	0.5702	0.5482	0.5557
10/09/2017	0.5598	0.5728	0.5593	0.5702
10/10/2017	0.5724	0.5788	0.5678	0.5758
10/11/2017	0.5763	0.6274	0.5763	0.6014
10/12/2017	0.6028	0.6173	0.5914	0.6114
10/15/2017	0.6164	0.6173	0.5919	0.5938
10/16/2017	0.5989	0.6069	0.5938	0.6044
10/17/2017	0.6014	0.6139	0.6014	0.6114
10/18/2017	0.6134	0.6289	0.6094	0.6154
10/19/2017	0.6154	0.6159	0.6053	0.6073
10/22/2017	0.6084	0.6119	0.6048	0.6114
10/23/2017	0.6114	0.624	0.6114	0.6179
10/24/2017	0.6179	0.624	0.6059	0.6064
10/25/2017	0.6014	0.6019	0.5573	0.5598
10/26/2017	0.5613	0.5788	0.5598	0.5627
10/29/2017	0.5652	0.5743	0.5652	0.5713
10/30/2017	0.5713	0.5748	0.5623	0.5627
10/31/2017	0.5678	0.5678	0.5512	0.5618
11/01/2017	0.5663	0.5713	0.5618	0.5708
11/02/2017	0.5738	0.5758	0.5648	0.5663
11/05/2017	0.5738	0.5738	0.5648	0.5673
11/06/2017	0.5724	0.5724	0.5623	0.5668
11/07/2017	0.5702	0.5843	0.5613	0.5833
11/08/2017	0.5863	0.5878	0.5632	0.5632
11/09/2017	0.5708	0.5708	0.5598	0.5638
11/12/2017	0.5668	0.5743	0.5618	0.5618
11/13/2017	0.5627	0.5663	0.5582	0.5627
11/14/2017	0.5658	0.5658	0.5532	0.5593
11/15/2017	0.5602	0.5618	0.5472	0.5498
11/16/2017	0.5512	0.5527	0.5236	0.5262
11/19/2017	0.5262	0.5302	0.5091	0.5107
11/20/2017	0.5107	0.5107	0.5026	0.5072
11/21/2017	0.5102	0.5187	0.5036	0.5116
11/22/2017	0.5136	0.5242	0.5116	0.5236
11/23/2017	0.5247	0.5563	0.5247	0.5437
11/26/2017	0.5487	0.5537	0.5362	0.5472
11/27/2017	0.5748	0.5748	0.5317	0.5357
11/28/2017	0.5362	0.5387	0.5236	0.5337
11/29/2017	0.5242	0.5397	0.5242	0.5377
11/30/2017	0.5422	0.5447	0.5262	0.5302
12/03/2017	0.5337	0.5352	0.5287	0.5337
12/04/2017	0.5352	0.5392	0.5267	0.5302
12/05/2017	0.5302	0.5332	0.5206	0.5206
12/06/2017	0.5206	0.5272	0.5121	0.5161
12/07/2017	0.5177	0.5217	0.5111	0.5121
12/10/2017	0.5166	0.5166	0.5102	0.5111
12/11/2017	0.5111	0.5262	0.5011	0.5217
12/12/2017	0.5262	0.5387	0.5217	0.5252
12/13/2017	0.5267	0.5297	0.5191	0.5247
12/14/2017	0.5247	0.5437	0.5231	0.5332
12/17/2017	0.5377	0.5432	0.5347	0.5377
12/18/2017	0.5392	0.5462	0.5392	0.5432
12/19/2017	0.5442	0.5517	0.5397	0.5498
12/20/2017	0.5512	0.5598	0.5492	0.5548
12/21/2017	0.5563	0.5623	0.5512	0.5613
12/24/2017	0.5638	0.5728	0.5638	0.5663
12/25/2017	0.5678	0.5724	0.5638	0.5668
12/26/2017	0.5663	0.5683	0.5582	0.5618
12/27/2017	0.5638	0.5702	0.5627	0.5688
12/28/2017	0.5702	0.5849	0.5668	0.5763

Menu

Create your free account now!

INDES: İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

INDES: İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High