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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.8923
CLOSE 2.8961

Low

LOW 1.699

High

HIGH 6.1958
DATEOPENHIGHLOWCLOSE
01/02/20221.70931.77111.6991.766
01/03/20221.77371.81491.74791.7763
01/04/20221.78411.80461.7661.7968
01/05/20221.78661.96681.77371.9307
01/06/20221.99512.081.97972.0594
01/09/20222.04652.17782.0082.1007
01/10/20222.10832.2012.082.1238
01/11/20222.12642.17012.10072.147
01/12/20222.14442.26022.11862.2319
01/13/20222.23192.32982.21392.3066
01/16/20222.31692.35042.23962.2886
01/17/20222.30912.32982.19592.1959
01/18/20222.19332.27832.10582.2705
01/19/20222.27832.44822.24222.3864
01/20/20222.37612.46362.31692.443
01/23/20222.49712.5282.20882.2113
01/24/20222.25772.32722.18042.2732
01/25/20222.29382.31432.18042.1959
01/26/20222.14962.24222.12382.2345
01/27/20222.24992.35552.17782.3555
01/30/20222.35552.39932.30142.3014
01/31/20222.31692.3892.31172.3246
02/01/20222.34272.37352.29632.353
02/02/20222.35552.38122.27832.3272
02/03/20222.33232.47912.32722.3941
02/06/20222.4072.45332.38382.4301
02/07/20222.43532.47392.36832.4044
02/08/20222.41222.44042.38642.3967
02/09/20222.41482.41732.29382.2963
02/10/20222.2862.29882.19332.2602
02/13/20222.22682.22682.12382.1804
02/14/20222.18812.21132.15732.1599
02/15/20222.17012.19852.14182.1522
02/16/20222.1652.20362.11612.1238
02/17/20222.13932.17782.12642.1753
02/20/20222.18562.18812.12642.147
02/21/20222.08782.13672.03632.1367
02/22/20222.13412.18812.12382.1753
02/23/20222.03382.07751.95911.9591
02/24/20221.98992.12121.98482.1109
02/27/20222.10832.17272.082.1701
02/28/20222.22682.25252.12892.1753
03/01/20222.18812.20882.11862.1341
03/02/20222.15732.17782.12382.1496
03/03/20222.14182.16762.11612.1212
03/06/20222.11092.11092.03382.0646
03/07/20222.04652.12642.03892.0749
03/08/20222.09042.11352.06972.0852
03/09/20222.10332.12122.04152.0569
03/10/20222.06462.07492.03632.0517
03/13/20222.06462.10072.05692.0981
03/14/20222.10332.13672.09042.0904
03/15/20222.10582.19852.09292.183
03/16/20222.19592.20362.15222.1625
03/17/20222.17012.17272.14182.1418
03/20/20222.15482.19072.15222.183
03/21/20222.1832.19852.17012.1907
03/22/20222.20362.23192.1832.1933
03/23/20222.19852.26282.19852.2422
03/24/20222.25512.27832.2372.2396
03/27/20222.25252.28862.24222.2551
03/28/20222.27832.28342.23962.2499
03/29/20222.25252.30662.24482.2757
03/30/20222.27572.29122.1832.237
03/31/20222.23962.25512.2012.2422
04/03/20222.25252.27832.24482.2654
04/04/20222.2682.33492.25772.2809
04/05/20222.29122.29882.23962.2499
04/06/20222.25512.28862.24992.2525
04/07/20222.26542.27572.24992.2525
04/10/20222.25512.33232.24742.3014
04/11/20222.31172.32462.26282.2886
04/12/20222.32462.32982.25512.2654
04/13/20222.27572.30912.2682.2757
04/14/20222.28862.30662.25512.2628
04/17/20222.27572.28862.2682.286
04/18/20222.29632.38122.28342.3298
04/19/20222.3532.35812.30662.3427
04/20/20222.34782.38122.33752.3452
04/21/20222.34522.34522.25512.268
04/24/20222.25252.28862.20622.2834
04/25/20222.29382.30912.19852.2294
04/26/20222.23192.23192.17272.2294
04/27/20222.23192.28092.23192.2628
04/28/20222.2682.35552.24992.3375
05/04/20222.35042.47662.35042.4018
05/05/20222.3892.5822.37352.5692
05/08/20222.57432.61032.49712.5228
05/09/20222.512.53062.36062.3761
05/10/20222.38122.39932.31432.3323
05/11/20222.33232.36322.27832.2938
05/12/20222.30912.39672.30912.3941
05/15/20222.40182.44822.32982.425
05/16/20222.43792.46112.38382.4044
05/17/20222.40442.45852.39412.4173
05/19/20222.41732.42762.37092.3709
05/22/20222.37612.3892.31172.3323
05/23/20222.33752.36832.32722.3581
05/24/20222.3872.39252.27762.305
05/25/20222.3052.35972.28862.3186
05/26/20222.32962.34322.25582.2585
05/29/20222.2642.32682.24752.3132
05/30/20222.32682.35142.30772.3323
05/31/20222.3352.46082.32132.428
06/01/20222.43072.4992.39792.4553
06/02/20222.47182.50732.41712.4636
06/05/20222.47722.4992.45812.4827
06/06/20222.48822.49092.43622.4608
06/07/20222.47442.48542.29672.316
06/08/20222.31862.35142.25032.3459
06/09/20222.32132.34322.28032.2831
06/12/20222.28032.3052.2532.253
06/13/20222.25852.28032.25032.2558
06/14/20222.26132.3052.23662.2558
06/15/20222.2642.26942.19562.2038
06/16/20222.20382.2532.20382.2448
06/19/20222.24752.25582.20662.2174
06/20/20222.22292.24482.22292.242
06/21/20222.23392.23662.20382.2202
06/22/20222.22572.28312.21742.2666
06/23/20222.27492.31042.27492.3104
06/26/20222.25032.29132.21472.2585
06/27/20222.26942.29672.19282.2038
06/28/20222.20662.22842.14362.1436
06/29/20222.1712.17922.10812.1081
06/30/20222.11632.13552.10542.1272
07/03/20222.13812.20662.1192.13
07/04/20222.13812.15462.09722.0972
07/05/20222.10542.14642.10262.1464
07/06/20222.14642.17652.13812.1491
07/07/20222.15732.1712.14642.1655
07/12/20222.1712.2642.1712.242
07/13/20222.24752.26132.22022.2503
07/17/20222.2642.29132.24752.253
07/18/20222.27212.3352.26942.2776
07/19/20222.28312.2942.2422.2475
07/20/20222.25032.27212.22842.2284
07/21/20222.23942.28312.22842.253
07/24/20222.25852.28592.25582.2585
07/25/20222.26132.28312.22842.2366
07/26/20222.24752.2532.22292.2229
07/27/20222.23662.24752.21742.2229
07/28/20222.22572.26662.21472.2448
07/31/20222.25582.31042.25032.2995
08/01/20222.35142.36512.27212.2749
08/02/20222.28312.31042.27762.2967
08/03/20222.31042.32962.29672.316
08/04/20222.32412.33232.30222.3077
08/07/20222.3162.39522.31322.3952
08/08/20222.40062.5212.38432.4744
08/09/20222.47722.57022.43622.5018
08/10/20222.51552.55652.39252.4608
08/11/20222.46082.55372.45262.5537
08/14/20222.5622.57022.48272.4964
08/15/20222.50452.5212.3872.5073
08/16/20222.53192.55652.47722.4937
08/17/20222.50182.512.4282.4772
08/18/20222.47722.58662.44172.5702
08/21/20222.58112.72062.55922.7123
08/22/20222.72882.73692.6332.6385
08/23/20222.6442.66042.55372.5675
08/24/20222.57572.61942.5622.5811
08/25/20222.60032.6442.50452.5128
08/28/20222.51282.53742.47442.4964
08/30/20222.4992.55922.4992.5183
08/31/20222.512.52642.48822.4909
09/01/20222.49642.61942.49642.5866
09/04/20222.62492.64132.54842.6057
09/05/20222.61122.66592.57292.6249
09/06/20222.63582.63582.57292.5948
09/07/20222.63582.69052.59752.6084
09/08/20222.65222.65222.61122.6194
09/11/20222.65492.68772.6332.6796
09/12/20222.70422.72062.57572.5784
09/13/20222.57572.60032.50732.5975
09/14/20222.60292.80532.60292.7944
09/15/20222.78892.9122.74522.8573
09/18/20222.862.97762.79442.8026
09/19/20222.78892.86822.72612.8081
09/20/20222.82172.90652.77532.8709
09/21/20222.90932.90932.77532.819
09/22/20222.8192.9012.79712.8327
09/25/20222.84092.92292.78342.7889
09/26/20222.79162.83542.72612.7288
09/27/20222.72062.73692.58662.6413
09/28/20222.63582.63852.45812.5428
09/29/20222.54282.65222.49642.5757
10/02/20222.59752.66592.59482.6522
10/03/20222.66862.75882.65492.7015
10/04/20222.70152.73422.66042.6686
10/05/20222.68772.74522.65222.7068
10/06/20222.70962.82172.67692.8217
10/09/20222.85182.97762.78892.9284
10/10/20222.93393.04052.93392.9612
10/11/20222.96663.13072.93663.0979
10/12/20223.09793.18263.09253.128
10/13/20223.17443.25373.13343.2318
10/16/20223.25373.34953.20453.3139
10/17/20223.33583.36593.20723.2811
10/18/20223.28113.4153.13893.333
10/19/20223.34673.43963.24283.4314
10/20/20223.43143.66383.42063.6256
10/23/20223.6533.83893.63923.7541
10/24/20223.79243.85533.65023.8061
10/25/20223.80613.90993.75963.869
10/26/20223.88263.90173.79783.8224
10/27/20223.82523.88263.77053.8006
10/30/20223.80883.96463.77323.9428
10/31/20223.95923.97293.82793.8716
11/01/20223.90454.25173.86354.1943
11/02/20224.16974.31464.13694.1506
11/03/20224.1564.37484.05214.3557
11/06/20224.35574.39114.26544.3146
11/07/20224.41574.41574.21074.2599
11/08/20224.25994.32014.14234.2107
11/09/20224.19434.32014.16974.238
11/10/20224.28724.49514.2384.4513
11/13/20224.45134.78214.4354.5251
11/14/20224.52514.63454.33924.6099
11/15/20224.61274.63454.42674.5088
11/16/20224.48964.66194.26544.547
11/17/20224.5474.83414.53344.8341
11/20/20224.90254.9494.71664.8833
11/21/20224.86694.994.81224.8806
11/22/20224.90254.92714.78494.8423
11/23/20224.85875.00374.79864.804
11/24/20224.84785.01454.82055.0037
11/27/20225.1955.42745.14315.2115
11/28/20225.38375.59985.11855.3044
11/29/20225.36735.43295.24425.2497
11/30/20225.29085.59425.24975.4411
12/01/20225.44115.56145.29085.3263
12/04/20225.38645.49585.2775.3727
12/05/20225.37825.72555.30995.7091
12/06/20225.69825.81845.41385.4958
12/07/20225.50135.91685.50135.8896
12/08/20225.8956.05365.81296.0317
12/11/20226.07546.19585.94975.988
12/12/20226.07016.13015.86235.9333
12/13/20225.98256.05365.70365.7145
12/14/20225.93335.93335.61065.6763
12/15/20225.67635.97155.59985.9497
12/18/20226.00996.07015.76925.9168
12/19/20225.91685.97155.78575.8239
12/20/20225.88415.96615.80765.8567
12/21/20225.87865.96075.72555.7255
12/22/20225.73645.74195.45755.5067
12/25/20225.53965.66535.44115.6489
12/26/20225.67635.79665.44665.7692
12/27/20225.78025.82945.40565.5232
12/28/20225.52325.70365.4745.6982
12/29/20225.73645.78025.53965.72