Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. logo
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
Bid11.43
Ask11.47

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.6706
CLOSE 1.6675

Low

LOW 1.126

High

HIGH 2.389
DATEOPENHIGHLOWCLOSE
01/03/20211.20051.26421.20051.2517
01/04/20211.24851.24851.1931.2105
01/05/20211.21731.23231.19791.2016
01/06/20211.20671.23171.20161.2054
01/07/20211.21231.27921.20851.2704
01/10/20211.27041.29671.21421.226
01/11/20211.2311.27171.22731.2554
01/12/20211.26291.26791.22421.236
01/13/20211.23921.24171.2081.2142
01/14/20211.20851.25921.19731.2442
01/17/20211.24921.30671.22921.2967
01/18/20211.30671.36051.28671.3117
01/19/20211.32291.32541.28171.2892
01/20/20211.30041.32791.28541.2867
01/21/20211.28291.30041.24921.2729
01/24/20211.28791.30291.27921.2867
01/25/20211.28541.30541.25171.2842
01/26/20211.28671.30671.17551.1791
01/27/20211.17291.22231.1261.2223
01/28/20211.2181.24671.19171.2142
01/31/20211.22171.28291.21161.2754
02/01/20211.29171.32181.26921.2942
02/02/20211.29791.30421.26921.2842
02/03/20211.28791.32791.28291.2867
02/04/20211.29421.32541.29421.3179
02/07/20211.3381.34661.28041.3229
02/08/20211.32791.3381.29421.3054
02/09/20211.31291.36921.30421.3642
02/10/20211.35921.40051.33421.3592
02/11/20211.35921.39921.34051.368
02/14/20211.3781.39421.37171.3805
02/15/20211.3931.40551.32421.3492
02/16/20211.31921.34661.28671.2942
02/17/20211.30171.31541.26791.2892
02/18/20211.29421.38171.29171.3405
02/21/20211.3431.41921.31421.3817
02/22/20211.3931.41671.32291.3642
02/23/20211.34421.41051.3331.3705
02/24/20211.3881.49551.37671.4392
02/25/20211.37551.45541.35171.4017
02/28/20211.43421.54181.42671.5418
03/01/20211.55681.69551.53551.5755
03/02/20211.59181.73311.58811.7331
03/03/20211.90561.90561.90561.9056
03/04/20212.06322.09571.92562.0357
03/07/20212.04822.21461.95192.1257
03/08/20212.1572.20581.93811.9506
03/09/20211.9822.09451.95192.0057
03/10/20212.01322.01691.92941.9631
03/11/20211.96442.01691.92191.9957
03/14/20211.99572.04191.94561.9519
03/15/20211.95691.97311.92191.9444
03/16/20211.94442.01941.93061.9356
03/17/20211.93811.96441.87691.8894
03/18/20211.88941.91691.80181.8457
03/21/20211.73191.78061.66181.6618
03/22/20211.61931.82681.5131.8006
03/23/20211.79181.86321.78311.8118
03/24/20211.83071.95561.82311.8569
03/25/20211.87941.89191.75941.8081
03/28/20211.79681.85811.78181.8256
03/29/20211.82561.84441.79431.8181
03/30/20211.82311.96071.81931.8507
03/31/20211.86571.87071.83821.8481
04/01/20211.85561.88571.82311.8369
04/04/20211.83821.95691.83311.9344
04/05/20211.93811.9871.89191.9706
04/06/20211.97312.03191.92692.0207
04/07/20212.03572.11952.02572.0682
04/08/20212.05942.09451.92941.9319
04/11/20211.94441.95061.83181.8519
04/12/20211.85191.88941.79311.8418
04/13/20211.85441.88191.82821.8318
04/14/20211.83931.85071.75811.8043
04/15/20211.79561.98451.76311.9019
04/18/20211.90192.00071.83071.8307
04/19/20211.81311.84811.65061.7631
04/20/20211.76311.80311.58811.7005
04/21/20211.66311.77561.58051.7656
04/25/20211.76561.80811.72811.7506
04/26/20211.77561.79561.72811.7456
04/27/20211.74561.75061.6731.683
04/28/20211.6831.77561.6831.7431
04/29/20211.74561.79311.7181.7931
05/02/20211.79311.93811.78061.9106
05/03/20211.91811.99071.88821.9331
05/04/20211.92561.99821.85071.8931
05/05/20211.89311.91811.85071.8507
05/06/20211.85071.90561.80561.8181
05/09/20211.82061.83311.78561.7881
05/10/20211.77811.79811.75311.7656
05/11/20211.76311.77811.75061.7606
05/16/20211.77311.78311.76061.7656
05/17/20211.77061.82311.77061.7956
05/19/20211.79061.84571.78561.8431
05/20/20211.84571.87571.79061.8006
05/23/20211.80061.83571.79561.7956
05/24/20211.80311.81561.6881.688
05/25/20211.70051.74311.6931.7431
05/26/20211.74811.76311.72051.723
05/27/20211.72741.74021.68871.699
05/30/20211.7121.74541.70421.7197
05/31/20211.72481.73251.70161.7171
06/01/20211.69131.75571.68621.7351
06/02/20211.74281.75311.67331.6965
06/03/20211.70161.7121.67331.6758
06/06/20211.68361.68621.64251.6476
06/07/20211.64761.66811.62441.627
06/08/20211.62951.66051.62441.627
06/09/20211.63471.65271.60891.6476
06/10/20211.65531.74791.64761.7376
06/13/20211.74021.76091.68621.6862
06/14/20211.69651.73761.69391.7171
06/15/20211.71971.74791.70681.7068
06/16/20211.70681.73251.69651.7197
06/17/20211.72741.76091.66811.681
06/20/20211.67581.68621.61411.6733
06/21/20211.6811.70161.63731.6707
06/22/20211.68361.6991.65271.6527
06/23/20211.66051.67841.63731.6476
06/24/20211.65271.65791.61921.6218
06/27/20211.62441.63471.54971.5626
06/28/20211.56261.57031.52921.5574
06/29/20211.56771.57551.53181.5369
06/30/20211.54711.60631.53951.5987
07/01/20211.59871.60631.561.5729
07/04/20211.57551.61921.57551.6013
07/05/20211.60891.62951.57811.5832
07/06/20211.58841.61661.58581.5936
07/07/20211.58581.59611.561.5652
07/08/20211.57291.57551.53951.5471
07/11/20211.54971.55741.50861.5292
07/12/20211.52921.52921.48531.4931
07/13/20211.49821.5421.49571.542
07/15/20211.5421.55741.52141.5395
07/18/20211.66051.66051.53691.5523
07/25/20211.55491.57551.54971.5549
07/26/20211.55491.57291.54971.5574
07/27/20211.561.59611.55491.5884
07/28/20211.60631.60631.58321.6013
07/29/20211.60631.60891.57551.5884
08/01/20211.59361.6271.58581.6192
08/02/20211.63211.63981.59871.6244
08/03/20211.63471.66051.62441.6373
08/04/20211.63211.67071.62441.6579
08/05/20211.66561.67581.61411.6321
08/08/20211.63981.65271.62441.6295
08/09/20211.62951.63731.58581.5936
08/10/20211.59361.60131.5241.5292
08/11/20211.5421.56261.53691.5446
08/12/20211.55231.561.53691.5446
08/15/20211.54971.58581.52921.5318
08/16/20211.53431.5421.50081.5188
08/17/20211.5241.561.52141.524
08/18/20211.5241.53431.51631.5266
08/19/20211.53951.60381.53691.5961
08/22/20211.61151.63211.58321.6089
08/23/20211.61411.65531.59611.6115
08/24/20211.60631.61151.57811.5884
08/25/20211.58841.63471.58841.6115
08/26/20211.61921.62951.58841.6244
08/30/20211.63211.69651.63211.6862
08/31/20211.68871.69651.64761.6631
09/01/20211.66311.67581.63471.6681
09/02/20211.66811.67581.64251.6681
09/05/20211.67841.72481.67581.6913
09/06/20211.68871.75571.66811.712
09/07/20211.70931.73511.63471.6398
09/08/20211.64761.65791.62441.645
09/09/20211.64761.65271.59871.6218
09/12/20211.62441.63731.60381.6192
09/13/20211.62441.63211.59611.6089
09/14/20211.60891.61411.57291.591
09/15/20211.59611.62181.561.5703
09/16/20211.57291.5911.55741.5884
09/19/20211.58581.61661.55491.6063
09/20/20211.61151.62181.56521.5652
09/21/20211.57031.5911.56521.5755
09/22/20211.57551.59611.561.5858
09/23/20211.58581.58581.56521.5703
09/26/20211.58061.60381.57291.5781
09/27/20211.58061.63731.57551.6347
09/28/20211.63211.72991.63211.6579
09/29/20211.66051.67841.61411.627
09/30/20211.62441.6451.60891.6115
10/03/20211.61661.63981.60631.6115
10/04/20211.60891.65791.60131.645
10/05/20211.63981.64251.60891.6218
10/06/20211.63471.65271.6271.6398
10/07/20211.6451.6811.63731.6656
10/10/20211.66811.69651.66811.6887
10/11/20211.68871.68871.65021.6605
10/12/20211.66311.71451.65531.6631
10/13/20211.65531.6811.64251.645
10/14/20211.64761.66311.61151.6373
10/17/20211.62951.67071.6271.6502
10/18/20211.65531.69391.65531.681
10/19/20211.69131.70681.67071.681
10/20/20211.67841.67841.63211.6681
10/21/20211.66811.71451.66561.6887
10/24/20211.6811.7121.63981.6707
10/25/20211.67331.6991.67331.6862
10/26/20211.68871.74281.6811.7299
10/27/20211.73251.73511.70161.7068
10/31/20211.71451.73761.68871.7274
11/01/20211.75051.77111.68361.699
11/02/20211.6991.72991.64761.7299
11/03/20211.73511.76341.73251.7582
11/04/20211.7661.78921.73251.7376
11/07/20211.73761.76341.73761.7454
11/08/20211.76091.77631.73251.7325
11/09/20211.72741.73511.68621.6939
11/10/20211.6991.72481.65271.6862
11/11/20211.69651.7121.67071.6784
11/14/20211.68871.7121.66561.6965
11/15/20211.70161.72481.67071.6758
11/16/20211.67841.72741.67841.699
11/17/20211.70421.73511.69391.7223
11/18/20211.73761.82261.72741.8097
11/21/20211.84841.87411.80971.8175
11/22/20211.81751.90251.77631.887
11/23/20211.89471.93071.8561.856
11/24/20211.87151.90761.84071.8638
11/25/20211.87671.88181.83551.8612
11/28/20211.88441.9231.86641.905
11/29/20211.9051.92041.88441.8844
11/30/20211.88951.92561.88951.8947
12/01/20211.89731.93071.89731.9154
12/02/20211.94882.05941.94362.0311
12/05/20212.03112.10832.03112.0878
12/06/20212.09812.13152.0442.0672
12/07/20212.07492.19852.07492.1341
12/08/20212.14442.15222.09042.1033
12/09/20212.10332.16762.09552.1418
12/12/20212.15992.19332.13672.1367
12/13/20212.15732.1832.12382.1315
12/14/20212.1472.1652.11862.1341
12/15/20212.14442.27572.13672.2732
12/16/20212.32982.3892.04652.0981
12/19/20211.92042.19331.92042.0981
12/20/20212.14442.23961.88951.8895
12/21/20211.84071.86641.75311.7866
12/22/20211.821.84581.66561.7841
12/23/20211.79941.84581.77631.8407
12/26/20211.84321.87151.80971.82
12/27/20211.82261.83551.73251.7479
12/28/20211.77631.79171.7121.7634
12/29/20211.77111.78921.71971.7325
12/30/20211.73251.74541.68621.7093