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

2018 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 0.4902

CLOSE 0.488

Low

LOW 0.2825

High

HIGH 0.8669

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5773	0.5869	0.5763	0.5818
01/02/2018	0.5843	0.5923	0.5768	0.5914
01/03/2018	0.5914	0.6089	0.5853	0.6064
01/04/2018	0.6089	0.622	0.6053	0.6144
01/07/2018	0.6164	0.6214	0.6144	0.6173
01/08/2018	0.6179	0.6184	0.6064	0.6148
01/09/2018	0.6144	0.6159	0.5978	0.6028
01/10/2018	0.6079	0.6209	0.5983	0.6184
01/11/2018	0.6199	0.6419	0.6114	0.6164
01/14/2018	0.6209	0.624	0.5863	0.5908
01/15/2018	0.5908	0.6079	0.5773	0.6069
01/16/2018	0.6084	0.6164	0.6039	0.6154
01/17/2018	0.6148	0.6385	0.6148	0.6304
01/18/2018	0.6324	0.6505	0.6324	0.6424
01/21/2018	0.638	0.671	0.638	0.6565
01/22/2018	0.6605	0.6781	0.6549	0.6725
01/23/2018	0.674	0.7066	0.6725	0.7066
01/24/2018	0.7085	0.7617	0.7015	0.7211
01/25/2018	0.7247	0.7422	0.7116	0.7316
01/28/2018	0.7366	0.7411	0.7061	0.7211
01/29/2018	0.7221	0.7587	0.7101	0.7578
01/30/2018	0.7592	0.7963	0.7417	0.7728
01/31/2018	0.7768	0.7877	0.7597	0.7642
02/01/2018	0.7678	0.7757	0.7517	0.7617
02/04/2018	0.7617	0.7827	0.7567	0.7762
02/05/2018	0.7477	0.7662	0.7316	0.7607
02/06/2018	0.7642	0.7918	0.7542	0.7827
02/07/2018	0.7868	0.7907	0.7522	0.7522
02/08/2018	0.7447	0.7737	0.7302	0.7682
02/11/2018	0.7728	0.8008	0.7517	0.7717
02/12/2018	0.7768	0.7818	0.7266	0.7266
02/13/2018	0.7361	0.7411	0.7171	0.7181
02/14/2018	0.7241	0.7477	0.7241	0.7417
02/15/2018	0.7467	0.7717	0.7407	0.7707
02/18/2018	0.7782	0.7888	0.7407	0.7667
02/19/2018	0.7678	0.7903	0.7527	0.7678
02/20/2018	0.7617	0.7903	0.7617	0.7888
02/21/2018	0.7893	0.8058	0.7768	0.8028
02/22/2018	0.8068	0.8319	0.7952	0.8319
02/25/2018	0.8509	0.8544	0.8369	0.8454
02/26/2018	0.8504	0.8594	0.7617	0.8445
02/27/2018	0.8445	0.8669	0.8008	0.8669
02/28/2018	0.8569	0.8569	0.7928	0.8294
03/01/2018	0.8294	0.847	0.8018	0.8093
03/04/2018	0.8044	0.8124	0.7893	0.8099
03/05/2018	0.8269	0.8509	0.8018	0.8018
03/06/2018	0.8269	0.8319	0.8058	0.8223
03/07/2018	0.8258	0.8394	0.8119	0.8119
03/08/2018	0.8194	0.8228	0.8068	0.8078
03/11/2018	0.8144	0.8228	0.7852	0.7923
03/12/2018	0.7923	0.7998	0.7682	0.7748
03/13/2018	0.7813	0.7848	0.7517	0.7562
03/14/2018	0.7562	0.8018	0.7542	0.7788
03/15/2018	0.7818	0.7852	0.7692	0.7798
03/18/2018	0.7803	0.7848	0.7417	0.7517
03/19/2018	0.7522	0.7597	0.7272	0.7567
03/20/2018	0.7597	0.7632	0.7427	0.7512
03/21/2018	0.7537	0.7587	0.7407	0.7537
03/22/2018	0.7542	0.7567	0.7221	0.7527
03/25/2018	0.7316	0.7503	0.7277	0.7327
03/26/2018	0.7327	0.7407	0.7171	0.7366
03/27/2018	0.7307	0.7366	0.6936	0.7056
03/28/2018	0.7051	0.7241	0.6956	0.7241
03/29/2018	0.7207	0.7241	0.7136	0.7221
04/01/2018	0.7216	0.7216	0.7116	0.7116
04/02/2018	0.7116	0.7116	0.6519	0.694
04/03/2018	0.694	0.6996	0.6765	0.6906
04/04/2018	0.6865	0.6915	0.675	0.6876
04/05/2018	0.6811	0.6865	0.662	0.664
04/08/2018	0.6615	0.6706	0.6265	0.6265
04/09/2018	0.6289	0.6309	0.5898	0.6033
04/10/2018	0.5994	0.6139	0.5663	0.5938
04/11/2018	0.5898	0.6008	0.5733	0.5883
04/12/2018	0.5914	0.6359	0.5828	0.6265
04/15/2018	0.6365	0.6474	0.6089	0.6289
04/16/2018	0.639	0.639	0.5878	0.5989
04/17/2018	0.6039	0.6249	0.5788	0.6249
04/18/2018	0.6265	0.6299	0.5989	0.6154
04/19/2018	0.6214	0.6485	0.6129	0.6299
04/23/2018	0.6365	0.6399	0.6179	0.639
04/24/2018	0.651	0.651	0.6114	0.6259
04/25/2018	0.6304	0.6304	0.6003	0.6023
04/26/2018	0.6104	0.6114	0.5989	0.6039
04/29/2018	0.6039	0.6084	0.5788	0.5853
05/01/2018	0.5793	0.5818	0.5563	0.5643
05/02/2018	0.5643	0.5763	0.5428	0.5453
05/03/2018	0.5412	0.5492	0.5312	0.5412
05/06/2018	0.5467	0.5588	0.5357	0.5482
05/07/2018	0.5478	0.5512	0.5357	0.5437
05/08/2018	0.5382	0.5532	0.5197	0.5437
05/09/2018	0.5362	0.5422	0.5191	0.5292
05/10/2018	0.5256	0.5478	0.5206	0.5387
05/13/2018	0.5382	0.5462	0.5277	0.5367
05/14/2018	0.5292	0.5292	0.4996	0.5102
05/15/2018	0.5011	0.5102	0.4751	0.4761
05/16/2018	0.474	0.4765	0.4395	0.4395
05/17/2018	0.4405	0.4751	0.4215	0.454
05/20/2018	0.4505	0.4611	0.441	0.448
05/21/2018	0.4455	0.4525	0.4324	0.437
05/22/2018	0.4305	0.4335	0.4135	0.4154
05/23/2018	0.4175	0.429	0.3909	0.4135
05/24/2018	0.4135	0.4265	0.4009	0.426
05/27/2018	0.4335	0.4956	0.432	0.4661
05/28/2018	0.4907	0.4907	0.4427	0.4681
05/29/2018	0.4596	0.4641	0.4506	0.4528
05/30/2018	0.4534	0.4624	0.4291	0.4303
05/31/2018	0.4342	0.4348	0.4229	0.4286
06/03/2018	0.4229	0.4286	0.4043	0.4229
06/04/2018	0.4213	0.4241	0.4117	0.4162
06/05/2018	0.4179	0.4376	0.415	0.4252
06/06/2018	0.428	0.4439	0.4263	0.4427
06/07/2018	0.4439	0.4443	0.4173	0.4173
06/10/2018	0.4213	0.4213	0.3976	0.4144
06/11/2018	0.414	0.4246	0.4061	0.4246
06/12/2018	0.4218	0.4218	0.4009	0.4009
06/13/2018	0.4038	0.4241	0.3666	0.3947
06/17/2018	0.4004	0.4004	0.3891	0.392
06/18/2018	0.392	0.4112	0.3902	0.4026
06/19/2018	0.4049	0.4066	0.3993	0.4004
06/20/2018	0.4004	0.4061	0.4004	0.402
06/21/2018	0.4089	0.4144	0.3965	0.3965
06/24/2018	0.41	0.4167	0.3947	0.3947
06/25/2018	0.4009	0.4224	0.3953	0.4144
06/26/2018	0.4173	0.441	0.4078	0.4382
06/27/2018	0.4382	0.4522	0.4342	0.4439
06/28/2018	0.4483	0.4765	0.4483	0.4765
07/01/2018	0.4844	0.4901	0.4737	0.4737
07/02/2018	0.4793	0.4907	0.4636	0.4732
07/03/2018	0.4709	0.4777	0.4585	0.4585
07/04/2018	0.4624	0.4658	0.4517	0.459
07/05/2018	0.4636	0.4636	0.4421	0.4449
07/08/2018	0.4506	0.472	0.45	0.4557
07/09/2018	0.4506	0.4539	0.4309	0.4325
07/10/2018	0.4331	0.4331	0.3925	0.3925
07/11/2018	0.397	0.3981	0.3682	0.3733
07/12/2018	0.375	0.3841	0.3705	0.3762
07/15/2018	0.3801	0.3942	0.3762	0.3823
07/16/2018	0.3823	0.4009	0.3796	0.4009
07/17/2018	0.4043	0.4128	0.388	0.4026
07/18/2018	0.4049	0.4105	0.3981	0.4015
07/19/2018	0.4038	0.4117	0.3998	0.4055
07/22/2018	0.4089	0.4268	0.4078	0.4179
07/23/2018	0.4236	0.4236	0.3976	0.3976
07/24/2018	0.3981	0.4117	0.3976	0.4089
07/25/2018	0.4089	0.4213	0.4038	0.4066
07/26/2018	0.4066	0.4128	0.4038	0.4078
07/29/2018	0.4078	0.4167	0.4078	0.4128
07/30/2018	0.4134	0.4653	0.4112	0.4455
07/31/2018	0.4512	0.4653	0.4393	0.4433
08/01/2018	0.4337	0.4342	0.4112	0.4156
08/02/2018	0.4156	0.4258	0.4144	0.4218
08/05/2018	0.4213	0.4229	0.4009	0.4089
08/06/2018	0.4049	0.4195	0.4049	0.4144
08/07/2018	0.4167	0.4443	0.4134	0.4274
08/08/2018	0.4252	0.4478	0.4207	0.4263
08/09/2018	0.4117	0.419	0.3609	0.3965
08/12/2018	0.3942	0.3942	0.3536	0.3587
08/13/2018	0.3739	0.3835	0.366	0.3688
08/14/2018	0.3874	0.4009	0.3705	0.3711
08/15/2018	0.3784	0.3807	0.366	0.3666
08/16/2018	0.3666	0.3666	0.344	0.3542
08/19/2018	0.3497	0.3497	0.3327	0.3367
08/26/2018	0.3367	0.3395	0.3231	0.3265
08/27/2018	0.3265	0.3643	0.3265	0.3468
08/28/2018	0.3457	0.3536	0.3355	0.3377
08/30/2018	0.3377	0.3501	0.3361	0.3428
09/02/2018	0.3428	0.3869	0.3423	0.3711
09/03/2018	0.3745	0.3857	0.366	0.3784
09/04/2018	0.3784	0.3823	0.3666	0.3676
09/05/2018	0.3666	0.3835	0.3666	0.3688
09/06/2018	0.3711	0.3784	0.3688	0.3778
09/09/2018	0.3807	0.393	0.3694	0.3699
09/10/2018	0.375	0.3762	0.3559	0.3625
09/11/2018	0.3638	0.3711	0.3491	0.3514
09/12/2018	0.3524	0.3615	0.3406	0.3575
09/13/2018	0.3632	0.379	0.3609	0.3711
09/16/2018	0.3739	0.3835	0.3688	0.3694
09/17/2018	0.3717	0.3745	0.366	0.3676
09/18/2018	0.3705	0.3717	0.3654	0.3688
09/19/2018	0.3699	0.3739	0.3344	0.3625
09/20/2018	0.3643	0.3801	0.3621	0.3699
09/23/2018	0.3727	0.3745	0.3654	0.366
09/24/2018	0.3666	0.3722	0.3648	0.3666
09/25/2018	0.3682	0.3688	0.357	0.3603
09/26/2018	0.3609	0.3682	0.3593	0.3672
09/27/2018	0.3682	0.3699	0.3648	0.3666
09/30/2018	0.3666	0.3694	0.3638	0.3643
10/01/2018	0.3638	0.3648	0.3524	0.3542
10/02/2018	0.3536	0.357	0.344	0.3451
10/03/2018	0.3428	0.344	0.3209	0.3226
10/04/2018	0.3226	0.3243	0.3102	0.3141
10/07/2018	0.3135	0.322	0.3074	0.3198
10/08/2018	0.3226	0.3389	0.3226	0.331
10/09/2018	0.335	0.3361	0.3129	0.3153
10/10/2018	0.3102	0.3113	0.3023	0.3051
10/11/2018	0.3079	0.3163	0.3011	0.3158
10/14/2018	0.3214	0.3304	0.318	0.3282
10/15/2018	0.3299	0.3299	0.2972	0.3282
10/16/2018	0.331	0.3457	0.331	0.34
10/17/2018	0.3423	0.3559	0.3406	0.3434
10/18/2018	0.3457	0.3474	0.3294	0.3338
10/21/2018	0.3367	0.3383	0.3153	0.3186
10/22/2018	0.3118	0.3135	0.3017	0.3045
10/23/2018	0.3068	0.3147	0.3039	0.3062
10/24/2018	0.3074	0.3124	0.3005	0.3124
10/25/2018	0.3129	0.3135	0.3001	0.3051
10/29/2018	0.3062	0.3186	0.3017	0.3135
10/30/2018	0.3141	0.3243	0.3084	0.318
10/31/2018	0.3186	0.3254	0.3102	0.3243
11/01/2018	0.3271	0.3361	0.3254	0.3299
11/04/2018	0.3271	0.331	0.3209	0.3226
11/05/2018	0.3254	0.3299	0.3186	0.3192
11/06/2018	0.3226	0.3265	0.3186	0.3237
11/07/2018	0.3259	0.3299	0.3237	0.3259
11/08/2018	0.3259	0.3271	0.3051	0.309
11/11/2018	0.3102	0.3129	0.3001	0.3023
11/12/2018	0.3023	0.3029	0.2972	0.3023
11/13/2018	0.3029	0.3029	0.2955	0.2978
11/14/2018	0.2983	0.3045	0.2966	0.2978
11/15/2018	0.2995	0.3017	0.295	0.296
11/18/2018	0.2972	0.3001	0.2938	0.2989
11/19/2018	0.2989	0.3029	0.291	0.2932
11/20/2018	0.2932	0.2966	0.2893	0.2932
11/21/2018	0.2938	0.3129	0.2938	0.3023
11/22/2018	0.3023	0.3056	0.2978	0.2989
11/25/2018	0.3005	0.3192	0.3001	0.3175
11/26/2018	0.3198	0.3277	0.318	0.3192
11/27/2018	0.3203	0.3237	0.3141	0.3141
11/28/2018	0.3175	0.3254	0.3153	0.3158
11/29/2018	0.3169	0.3192	0.3141	0.318
12/02/2018	0.3231	0.3294	0.3198	0.3237
12/03/2018	0.3249	0.3265	0.3096	0.3113
12/04/2018	0.3102	0.3102	0.3017	0.3096
12/05/2018	0.3079	0.3124	0.3051	0.3079
12/06/2018	0.3079	0.3129	0.3062	0.3124
12/09/2018	0.3084	0.3147	0.3084	0.3141
12/10/2018	0.3153	0.3153	0.3074	0.3079
12/11/2018	0.3084	0.3096	0.295	0.2989
12/12/2018	0.2995	0.3074	0.2989	0.3045
12/13/2018	0.2825	0.3045	0.2825	0.2983
12/16/2018	0.2983	0.3017	0.2966	0.2989
12/17/2018	0.2989	0.3051	0.295	0.3051
12/18/2018	0.3034	0.3107	0.3029	0.3096
12/19/2018	0.3074	0.3169	0.3056	0.3169
12/20/2018	0.3169	0.3169	0.3079	0.3124
12/23/2018	0.3124	0.3158	0.3068	0.3096
12/24/2018	0.3084	0.3096	0.3051	0.3074
12/25/2018	0.3079	0.3102	0.3056	0.3079
12/26/2018	0.3084	0.3124	0.3074	0.3079
12/27/2018	0.3096	0.3214	0.3084	0.3175
12/30/2018	0.3226	0.3383	0.3203	0.3367

Menu

Create your free account now!

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

2018 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

2018 Historical Chart

Average

Low

High