INDES
İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş.
15:10:00
11.47 ₺
-0.090 (%-0.78)
Previous Close: 11.56·
Volatility: 3.720
Day Low₺11.23
Day High₺11.66
Market Data
Spot Rate
B:11.43
A:11.47
Week over week (WoW)
+1.96%
Month over month (MoM)
0.00%
Year to date (YTD)
+45.93%
Year over year (YoY)
+88.03%
INDES: İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4385
CLOSE 0.4386
Low
LOW 0.3084
High
HIGH 0.6409
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3373 | 0.3412 | 0.3192 | 0.3231 |
| 01/02/2019 | 0.3209 | 0.322 | 0.3129 | 0.3158 |
| 01/03/2019 | 0.3175 | 0.322 | 0.3084 | 0.3169 |
| 01/06/2019 | 0.3163 | 0.3243 | 0.3113 | 0.3214 |
| 01/07/2019 | 0.3214 | 0.335 | 0.3192 | 0.335 |
| 01/08/2019 | 0.3367 | 0.3367 | 0.3243 | 0.3299 |
| 01/09/2019 | 0.3288 | 0.3316 | 0.3237 | 0.3294 |
| 01/10/2019 | 0.3288 | 0.3322 | 0.3226 | 0.3254 |
| 01/13/2019 | 0.3237 | 0.3333 | 0.318 | 0.3333 |
| 01/14/2019 | 0.335 | 0.3457 | 0.3322 | 0.3423 |
| 01/15/2019 | 0.3423 | 0.3564 | 0.3395 | 0.3564 |
| 01/16/2019 | 0.3575 | 0.3688 | 0.3501 | 0.3672 |
| 01/17/2019 | 0.3672 | 0.3694 | 0.3564 | 0.3672 |
| 01/20/2019 | 0.366 | 0.3711 | 0.3598 | 0.3666 |
| 01/21/2019 | 0.3666 | 0.3688 | 0.3625 | 0.366 |
| 01/22/2019 | 0.3666 | 0.3676 | 0.3615 | 0.3632 |
| 01/23/2019 | 0.3638 | 0.3796 | 0.3621 | 0.379 |
| 01/24/2019 | 0.3801 | 0.3835 | 0.3699 | 0.379 |
| 01/27/2019 | 0.3801 | 0.3874 | 0.3772 | 0.3829 |
| 01/28/2019 | 0.3796 | 0.3908 | 0.3767 | 0.3908 |
| 01/29/2019 | 0.392 | 0.392 | 0.3852 | 0.3891 |
| 01/30/2019 | 0.392 | 0.3942 | 0.3767 | 0.3869 |
| 01/31/2019 | 0.3863 | 0.3863 | 0.3772 | 0.3829 |
| 02/03/2019 | 0.3829 | 0.388 | 0.3699 | 0.3863 |
| 02/04/2019 | 0.379 | 0.3846 | 0.3727 | 0.3762 |
| 02/05/2019 | 0.3762 | 0.3772 | 0.3603 | 0.3648 |
| 02/06/2019 | 0.3638 | 0.3672 | 0.3609 | 0.3654 |
| 02/07/2019 | 0.3638 | 0.3722 | 0.3609 | 0.3722 |
| 02/10/2019 | 0.3727 | 0.3863 | 0.3722 | 0.3846 |
| 02/11/2019 | 0.3852 | 0.402 | 0.3835 | 0.3993 |
| 02/12/2019 | 0.3998 | 0.4015 | 0.3857 | 0.388 |
| 02/13/2019 | 0.3896 | 0.3914 | 0.3745 | 0.3778 |
| 02/14/2019 | 0.3823 | 0.3869 | 0.3727 | 0.3801 |
| 02/17/2019 | 0.3807 | 0.4117 | 0.3762 | 0.3976 |
| 02/18/2019 | 0.3976 | 0.4399 | 0.3942 | 0.4258 |
| 02/19/2019 | 0.428 | 0.4388 | 0.4117 | 0.415 |
| 02/20/2019 | 0.415 | 0.4539 | 0.415 | 0.4443 |
| 02/21/2019 | 0.4466 | 0.4512 | 0.4325 | 0.4489 |
| 02/24/2019 | 0.4512 | 0.4714 | 0.4483 | 0.4573 |
| 02/25/2019 | 0.459 | 0.463 | 0.4461 | 0.4494 |
| 02/26/2019 | 0.4512 | 0.4522 | 0.4348 | 0.4478 |
| 02/27/2019 | 0.4483 | 0.4681 | 0.4399 | 0.4641 |
| 02/28/2019 | 0.4641 | 0.4658 | 0.4449 | 0.4489 |
| 03/03/2019 | 0.4551 | 0.4596 | 0.4455 | 0.4506 |
| 03/04/2019 | 0.4517 | 0.4562 | 0.4483 | 0.4545 |
| 03/05/2019 | 0.4534 | 0.4692 | 0.4517 | 0.4567 |
| 03/06/2019 | 0.4585 | 0.4585 | 0.4315 | 0.4382 |
| 03/07/2019 | 0.4382 | 0.4461 | 0.4207 | 0.4342 |
| 03/10/2019 | 0.437 | 0.4478 | 0.4331 | 0.4461 |
| 03/11/2019 | 0.4466 | 0.4472 | 0.4252 | 0.4399 |
| 03/12/2019 | 0.4415 | 0.45 | 0.4388 | 0.4494 |
| 03/13/2019 | 0.4512 | 0.4641 | 0.4466 | 0.4641 |
| 03/14/2019 | 0.4658 | 0.4703 | 0.4585 | 0.463 |
| 03/17/2019 | 0.4624 | 0.4692 | 0.4602 | 0.4647 |
| 03/18/2019 | 0.4658 | 0.4822 | 0.4624 | 0.472 |
| 03/19/2019 | 0.472 | 0.4754 | 0.4522 | 0.4613 |
| 03/20/2019 | 0.4624 | 0.4658 | 0.4557 | 0.4636 |
| 03/21/2019 | 0.4647 | 0.4663 | 0.437 | 0.4427 |
| 03/24/2019 | 0.4455 | 0.4455 | 0.4252 | 0.432 |
| 03/25/2019 | 0.432 | 0.4348 | 0.4055 | 0.4173 |
| 03/26/2019 | 0.4179 | 0.4184 | 0.3717 | 0.3727 |
| 03/27/2019 | 0.3767 | 0.4043 | 0.3688 | 0.392 |
| 03/28/2019 | 0.393 | 0.4015 | 0.3896 | 0.397 |
| 03/31/2019 | 0.3981 | 0.4195 | 0.3796 | 0.4162 |
| 04/01/2019 | 0.4162 | 0.4309 | 0.4112 | 0.4263 |
| 04/02/2019 | 0.4309 | 0.436 | 0.4229 | 0.4337 |
| 04/03/2019 | 0.4337 | 0.45 | 0.4309 | 0.4494 |
| 04/04/2019 | 0.4512 | 0.4517 | 0.4354 | 0.4382 |
| 04/07/2019 | 0.4382 | 0.4427 | 0.4252 | 0.4337 |
| 04/08/2019 | 0.437 | 0.4421 | 0.4291 | 0.4354 |
| 04/09/2019 | 0.4382 | 0.4382 | 0.4083 | 0.4105 |
| 04/10/2019 | 0.4117 | 0.4117 | 0.3835 | 0.3869 |
| 04/11/2019 | 0.3902 | 0.3925 | 0.3784 | 0.3902 |
| 04/14/2019 | 0.392 | 0.3987 | 0.3886 | 0.3947 |
| 04/15/2019 | 0.397 | 0.4083 | 0.3959 | 0.3993 |
| 04/16/2019 | 0.3993 | 0.402 | 0.3886 | 0.3886 |
| 04/17/2019 | 0.3886 | 0.3886 | 0.3762 | 0.3807 |
| 04/18/2019 | 0.3823 | 0.388 | 0.3796 | 0.3835 |
| 04/21/2019 | 0.3829 | 0.393 | 0.3784 | 0.388 |
| 04/23/2019 | 0.3908 | 0.3937 | 0.3852 | 0.3863 |
| 04/24/2019 | 0.3863 | 0.3902 | 0.3676 | 0.3733 |
| 04/25/2019 | 0.375 | 0.375 | 0.366 | 0.3699 |
| 04/28/2019 | 0.3705 | 0.3717 | 0.3643 | 0.3694 |
| 04/29/2019 | 0.3694 | 0.3711 | 0.3643 | 0.3694 |
| 05/01/2019 | 0.3699 | 0.3699 | 0.3491 | 0.3609 |
| 05/02/2019 | 0.3581 | 0.3699 | 0.3536 | 0.3632 |
| 05/05/2019 | 0.3621 | 0.3621 | 0.3468 | 0.3598 |
| 05/06/2019 | 0.3497 | 0.3717 | 0.3479 | 0.3676 |
| 05/07/2019 | 0.3694 | 0.3756 | 0.3587 | 0.3598 |
| 05/08/2019 | 0.3621 | 0.3643 | 0.3524 | 0.357 |
| 05/09/2019 | 0.3581 | 0.3772 | 0.357 | 0.3666 |
| 05/12/2019 | 0.3666 | 0.3727 | 0.3508 | 0.3581 |
| 05/13/2019 | 0.3553 | 0.3648 | 0.3519 | 0.3648 |
| 05/14/2019 | 0.3609 | 0.3654 | 0.3581 | 0.3648 |
| 05/15/2019 | 0.3654 | 0.3705 | 0.3548 | 0.3643 |
| 05/16/2019 | 0.3609 | 0.3638 | 0.357 | 0.3615 |
| 05/19/2019 | 0.3615 | 0.3699 | 0.3564 | 0.3615 |
| 05/20/2019 | 0.3621 | 0.3648 | 0.357 | 0.3638 |
| 05/21/2019 | 0.3632 | 0.3666 | 0.3581 | 0.3593 |
| 05/22/2019 | 0.3621 | 0.3676 | 0.3542 | 0.3676 |
| 05/23/2019 | 0.3648 | 0.3722 | 0.3625 | 0.3688 |
| 05/26/2019 | 0.3699 | 0.3717 | 0.3638 | 0.3643 |
| 05/27/2019 | 0.3736 | 0.3809 | 0.3675 | 0.3712 |
| 05/28/2019 | 0.3748 | 0.3833 | 0.3712 | 0.3755 |
| 05/29/2019 | 0.3755 | 0.3851 | 0.3755 | 0.3791 |
| 05/30/2019 | 0.3785 | 0.3875 | 0.3761 | 0.3815 |
| 06/02/2019 | 0.3827 | 0.3839 | 0.3779 | 0.3791 |
| 06/06/2019 | 0.3809 | 0.3888 | 0.3809 | 0.3851 |
| 06/09/2019 | 0.3857 | 0.4087 | 0.3851 | 0.4033 |
| 06/10/2019 | 0.4033 | 0.4044 | 0.387 | 0.3954 |
| 06/11/2019 | 0.396 | 0.3972 | 0.3905 | 0.3947 |
| 06/12/2019 | 0.3929 | 0.3954 | 0.3863 | 0.3899 |
| 06/13/2019 | 0.3899 | 0.3923 | 0.3779 | 0.3863 |
| 06/16/2019 | 0.3845 | 0.3947 | 0.3815 | 0.3918 |
| 06/17/2019 | 0.3929 | 0.402 | 0.3912 | 0.402 |
| 06/18/2019 | 0.402 | 0.448 | 0.4009 | 0.4239 |
| 06/19/2019 | 0.4263 | 0.436 | 0.4129 | 0.4129 |
| 06/20/2019 | 0.4129 | 0.4208 | 0.4099 | 0.4129 |
| 06/23/2019 | 0.419 | 0.4195 | 0.4129 | 0.4142 |
| 06/24/2019 | 0.4147 | 0.428 | 0.4142 | 0.4177 |
| 06/25/2019 | 0.4159 | 0.4244 | 0.4081 | 0.4159 |
| 06/26/2019 | 0.4166 | 0.4208 | 0.4129 | 0.4195 |
| 06/27/2019 | 0.4202 | 0.4202 | 0.4142 | 0.4171 |
| 06/30/2019 | 0.4274 | 0.4292 | 0.4184 | 0.4232 |
| 07/01/2019 | 0.4256 | 0.4335 | 0.4232 | 0.4329 |
| 07/02/2019 | 0.4329 | 0.4365 | 0.4232 | 0.4232 |
| 07/03/2019 | 0.425 | 0.4323 | 0.4232 | 0.4244 |
| 07/04/2019 | 0.4244 | 0.4244 | 0.4142 | 0.4142 |
| 07/07/2019 | 0.4105 | 0.4166 | 0.4075 | 0.4153 |
| 07/08/2019 | 0.4153 | 0.4305 | 0.3984 | 0.4063 |
| 07/09/2019 | 0.4112 | 0.4226 | 0.4026 | 0.4214 |
| 07/10/2019 | 0.4219 | 0.4305 | 0.4147 | 0.4305 |
| 07/11/2019 | 0.4311 | 0.4401 | 0.4105 | 0.4202 |
| 07/15/2019 | 0.4202 | 0.4244 | 0.4171 | 0.4226 |
| 07/16/2019 | 0.4232 | 0.4316 | 0.4202 | 0.4311 |
| 07/17/2019 | 0.4323 | 0.4353 | 0.428 | 0.4353 |
| 07/18/2019 | 0.4414 | 0.454 | 0.4365 | 0.454 |
| 07/21/2019 | 0.4553 | 0.4631 | 0.4443 | 0.4522 |
| 07/22/2019 | 0.457 | 0.4595 | 0.4498 | 0.4559 |
| 07/23/2019 | 0.4559 | 0.4559 | 0.4462 | 0.4546 |
| 07/24/2019 | 0.4564 | 0.4655 | 0.4528 | 0.4546 |
| 07/25/2019 | 0.4559 | 0.4613 | 0.4546 | 0.4577 |
| 07/28/2019 | 0.4601 | 0.4698 | 0.4583 | 0.4667 |
| 07/29/2019 | 0.468 | 0.4843 | 0.4662 | 0.4843 |
| 07/30/2019 | 0.4873 | 0.509 | 0.4843 | 0.509 |
| 07/31/2019 | 0.5018 | 0.52 | 0.5 | 0.5079 |
| 08/01/2019 | 0.5042 | 0.5108 | 0.4928 | 0.503 |
| 08/04/2019 | 0.5018 | 0.5018 | 0.4843 | 0.4855 |
| 08/05/2019 | 0.4831 | 0.503 | 0.4825 | 0.4884 |
| 08/06/2019 | 0.4909 | 0.4952 | 0.4698 | 0.4836 |
| 08/07/2019 | 0.4879 | 0.4884 | 0.4715 | 0.48 |
| 08/08/2019 | 0.4788 | 0.4867 | 0.4764 | 0.4843 |
| 08/14/2019 | 0.4867 | 0.4867 | 0.4686 | 0.4825 |
| 08/15/2019 | 0.4722 | 0.4825 | 0.4722 | 0.4818 |
| 08/18/2019 | 0.4818 | 0.4861 | 0.471 | 0.4818 |
| 08/19/2019 | 0.4818 | 0.4818 | 0.451 | 0.4559 |
| 08/20/2019 | 0.4553 | 0.4553 | 0.4383 | 0.4383 |
| 08/21/2019 | 0.439 | 0.448 | 0.4329 | 0.448 |
| 08/22/2019 | 0.448 | 0.4504 | 0.4353 | 0.4419 |
| 08/25/2019 | 0.4419 | 0.4443 | 0.4365 | 0.4395 |
| 08/26/2019 | 0.4414 | 0.4414 | 0.4287 | 0.4377 |
| 08/27/2019 | 0.4383 | 0.4383 | 0.4305 | 0.4329 |
| 08/28/2019 | 0.4341 | 0.4443 | 0.4268 | 0.4353 |
| 09/01/2019 | 0.4335 | 0.4535 | 0.4323 | 0.4474 |
| 09/02/2019 | 0.4492 | 0.4559 | 0.4443 | 0.4498 |
| 09/03/2019 | 0.4522 | 0.4583 | 0.4504 | 0.4546 |
| 09/04/2019 | 0.4564 | 0.4631 | 0.4528 | 0.454 |
| 09/05/2019 | 0.4553 | 0.4553 | 0.4365 | 0.4383 |
| 09/08/2019 | 0.4401 | 0.451 | 0.4401 | 0.4487 |
| 09/09/2019 | 0.4504 | 0.4522 | 0.445 | 0.4456 |
| 09/10/2019 | 0.4474 | 0.4577 | 0.4462 | 0.4546 |
| 09/11/2019 | 0.4595 | 0.4776 | 0.4528 | 0.4673 |
| 09/12/2019 | 0.4686 | 0.4722 | 0.4643 | 0.4655 |
| 09/15/2019 | 0.4637 | 0.4686 | 0.4583 | 0.4643 |
| 09/16/2019 | 0.4643 | 0.4649 | 0.4535 | 0.4588 |
| 09/17/2019 | 0.4588 | 0.4601 | 0.4504 | 0.454 |
| 09/18/2019 | 0.4546 | 0.4595 | 0.4504 | 0.451 |
| 09/19/2019 | 0.451 | 0.4535 | 0.4407 | 0.4492 |
| 09/22/2019 | 0.4535 | 0.4583 | 0.4443 | 0.4559 |
| 09/23/2019 | 0.4655 | 0.4691 | 0.4607 | 0.4655 |
| 09/24/2019 | 0.4655 | 0.4807 | 0.4607 | 0.4728 |
| 09/25/2019 | 0.474 | 0.4764 | 0.4631 | 0.4643 |
| 09/26/2019 | 0.4649 | 0.4764 | 0.4649 | 0.4704 |
| 09/29/2019 | 0.4794 | 0.4831 | 0.4722 | 0.4746 |
| 09/30/2019 | 0.4794 | 0.4915 | 0.4758 | 0.4855 |
| 10/01/2019 | 0.4855 | 0.4909 | 0.4764 | 0.4782 |
| 10/02/2019 | 0.4782 | 0.4867 | 0.4655 | 0.4794 |
| 10/03/2019 | 0.48 | 0.4849 | 0.4776 | 0.4776 |
| 10/06/2019 | 0.4776 | 0.4843 | 0.4715 | 0.4776 |
| 10/07/2019 | 0.477 | 0.477 | 0.4583 | 0.4715 |
| 10/08/2019 | 0.4686 | 0.4734 | 0.4516 | 0.4528 |
| 10/09/2019 | 0.4528 | 0.4559 | 0.4311 | 0.4462 |
| 10/10/2019 | 0.4462 | 0.4522 | 0.4347 | 0.4522 |
| 10/13/2019 | 0.4474 | 0.4474 | 0.4081 | 0.4105 |
| 10/14/2019 | 0.4129 | 0.4195 | 0.4081 | 0.4147 |
| 10/15/2019 | 0.405 | 0.4129 | 0.3881 | 0.396 |
| 10/16/2019 | 0.396 | 0.4112 | 0.3899 | 0.4112 |
| 10/17/2019 | 0.4263 | 0.4263 | 0.4171 | 0.4232 |
| 10/20/2019 | 0.4256 | 0.4256 | 0.4171 | 0.4202 |
| 10/21/2019 | 0.4219 | 0.4335 | 0.4219 | 0.4323 |
| 10/22/2019 | 0.4341 | 0.4528 | 0.4341 | 0.451 |
| 10/23/2019 | 0.4535 | 0.457 | 0.4438 | 0.4467 |
| 10/24/2019 | 0.448 | 0.4522 | 0.4407 | 0.4432 |
| 10/27/2019 | 0.4487 | 0.4487 | 0.439 | 0.4414 |
| 10/29/2019 | 0.4353 | 0.4414 | 0.4015 | 0.4335 |
| 10/30/2019 | 0.439 | 0.439 | 0.4202 | 0.4226 |
| 10/31/2019 | 0.4226 | 0.4287 | 0.4136 | 0.4263 |
| 11/03/2019 | 0.4263 | 0.4371 | 0.4263 | 0.4311 |
| 11/04/2019 | 0.4323 | 0.4377 | 0.4118 | 0.4377 |
| 11/05/2019 | 0.4401 | 0.4414 | 0.4311 | 0.4341 |
| 11/06/2019 | 0.436 | 0.4504 | 0.4341 | 0.4492 |
| 11/07/2019 | 0.4504 | 0.454 | 0.4426 | 0.4474 |
| 11/10/2019 | 0.4462 | 0.4691 | 0.4443 | 0.4619 |
| 11/11/2019 | 0.4595 | 0.4704 | 0.4535 | 0.4535 |
| 11/12/2019 | 0.4564 | 0.4595 | 0.4516 | 0.454 |
| 11/13/2019 | 0.4546 | 0.4613 | 0.4414 | 0.454 |
| 11/14/2019 | 0.4564 | 0.4655 | 0.4564 | 0.4649 |
| 11/17/2019 | 0.4698 | 0.4825 | 0.4691 | 0.477 |
| 11/18/2019 | 0.4788 | 0.4897 | 0.4715 | 0.4843 |
| 11/19/2019 | 0.4849 | 0.4952 | 0.4704 | 0.4776 |
| 11/20/2019 | 0.4776 | 0.4921 | 0.4722 | 0.4915 |
| 11/21/2019 | 0.4958 | 0.5441 | 0.4958 | 0.529 |
| 11/24/2019 | 0.5351 | 0.5592 | 0.5254 | 0.5478 |
| 11/25/2019 | 0.5507 | 0.5616 | 0.529 | 0.5599 |
| 11/26/2019 | 0.5665 | 0.5768 | 0.5575 | 0.5671 |
| 11/27/2019 | 0.5676 | 0.5973 | 0.5592 | 0.5895 |
| 11/28/2019 | 0.5944 | 0.6033 | 0.5762 | 0.5774 |
| 12/01/2019 | 0.5804 | 0.5967 | 0.5701 | 0.5955 |
| 12/02/2019 | 0.5931 | 0.6282 | 0.5895 | 0.6257 |
| 12/03/2019 | 0.6348 | 0.6378 | 0.6124 | 0.6306 |
| 12/04/2019 | 0.6306 | 0.6409 | 0.6257 | 0.6354 |
| 12/05/2019 | 0.6354 | 0.6354 | 0.5924 | 0.6348 |
| 12/08/2019 | 0.6191 | 0.6348 | 0.61 | 0.6143 |
| 12/09/2019 | 0.6137 | 0.6221 | 0.6016 | 0.6016 |
| 12/10/2019 | 0.6058 | 0.61 | 0.5804 | 0.5985 |
| 12/11/2019 | 0.5985 | 0.6124 | 0.5985 | 0.6022 |
| 12/12/2019 | 0.6046 | 0.6088 | 0.5816 | 0.5889 |
| 12/15/2019 | 0.5865 | 0.5924 | 0.5744 | 0.5779 |
| 12/16/2019 | 0.5804 | 0.5924 | 0.5774 | 0.5786 |
| 12/17/2019 | 0.5768 | 0.5786 | 0.5628 | 0.5652 |
| 12/18/2019 | 0.5683 | 0.5725 | 0.5441 | 0.5496 |
| 12/19/2019 | 0.5513 | 0.5744 | 0.5465 | 0.5652 |
| 12/22/2019 | 0.5683 | 0.5828 | 0.5676 | 0.5768 |
| 12/23/2019 | 0.5786 | 0.5924 | 0.5786 | 0.5865 |
| 12/24/2019 | 0.5913 | 0.5973 | 0.5804 | 0.5919 |
| 12/25/2019 | 0.5924 | 0.5961 | 0.581 | 0.584 |
| 12/26/2019 | 0.584 | 0.5895 | 0.5725 | 0.5774 |
| 12/29/2019 | 0.5804 | 0.5883 | 0.5762 | 0.5798 |
| 12/30/2019 | 0.5816 | 0.5931 | 0.5804 | 0.5865 |