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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.856
CLOSE 5.8371
Low
LOW 4.0467
High
HIGH 8.4166
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.7145 | 5.9989 | 5.6598 | 5.9661 |
| 01/02/2023 | 5.9661 | 6.0919 | 5.7966 | 5.9497 |
| 01/03/2023 | 5.9607 | 6.0864 | 5.6818 | 5.7966 |
| 01/04/2023 | 5.8239 | 5.8403 | 5.4685 | 5.4685 |
| 01/05/2023 | 5.474 | 5.7966 | 5.2005 | 5.7637 |
| 01/08/2023 | 5.7966 | 5.8403 | 5.5067 | 5.5559 |
| 01/09/2023 | 5.5505 | 5.5559 | 5.2361 | 5.2579 |
| 01/10/2023 | 5.277 | 5.3208 | 4.7576 | 4.9216 |
| 01/11/2023 | 4.9626 | 5.1732 | 4.7166 | 5.1403 |
| 01/12/2023 | 5.1403 | 5.1923 | 5.0173 | 5.0911 |
| 01/15/2023 | 5.0857 | 5.3345 | 5.0173 | 5.3345 |
| 01/16/2023 | 5.3345 | 5.5122 | 5.2962 | 5.4575 |
| 01/17/2023 | 5.4575 | 5.5396 | 5.3701 | 5.4685 |
| 01/18/2023 | 5.474 | 5.9333 | 5.4247 | 5.8403 |
| 01/19/2023 | 5.8349 | 5.8513 | 5.5614 | 5.7529 |
| 01/22/2023 | 5.7529 | 5.7747 | 5.4657 | 5.5669 |
| 01/23/2023 | 5.5067 | 5.5505 | 5.2579 | 5.3427 |
| 01/24/2023 | 5.3427 | 5.381 | 4.8833 | 5.1403 |
| 01/25/2023 | 5.1403 | 5.1403 | 4.9189 | 5.0228 |
| 01/26/2023 | 5.0364 | 5.0364 | 4.692 | 4.8697 |
| 01/29/2023 | 4.8833 | 4.9572 | 4.7794 | 4.8533 |
| 01/30/2023 | 4.8697 | 4.886 | 4.6536 | 4.7248 |
| 01/31/2023 | 4.7248 | 4.7494 | 4.3228 | 4.3338 |
| 02/01/2023 | 4.3748 | 4.4157 | 4.0959 | 4.2517 |
| 02/02/2023 | 4.249 | 4.5005 | 4.238 | 4.4814 |
| 02/05/2023 | 4.3994 | 4.4568 | 4.2982 | 4.4404 |
| 02/06/2023 | 4.424 | 4.424 | 4.0467 | 4.115 |
| 02/14/2023 | 4.156 | 4.5088 | 4.156 | 4.4732 |
| 02/15/2023 | 4.4704 | 4.6619 | 4.2654 | 4.3092 |
| 02/16/2023 | 4.3092 | 4.3665 | 4.2079 | 4.301 |
| 02/19/2023 | 4.301 | 4.6428 | 4.2927 | 4.6345 |
| 02/20/2023 | 4.5853 | 4.7794 | 4.5525 | 4.6755 |
| 02/21/2023 | 4.6755 | 4.7713 | 4.6209 | 4.7138 |
| 02/22/2023 | 4.7166 | 4.826 | 4.6619 | 4.8122 |
| 02/23/2023 | 4.8095 | 4.8506 | 4.7384 | 4.7603 |
| 02/26/2023 | 4.7576 | 4.7904 | 4.6209 | 4.7302 |
| 02/27/2023 | 4.6975 | 4.7439 | 4.6072 | 4.6509 |
| 02/28/2023 | 4.5662 | 5.0173 | 4.5525 | 4.949 |
| 03/01/2023 | 4.9189 | 5.2361 | 4.8806 | 5.154 |
| 03/02/2023 | 5.1513 | 5.2005 | 4.8943 | 5.0037 |
| 03/05/2023 | 5.0118 | 5.1431 | 4.9462 | 5.0584 |
| 03/06/2023 | 5.0966 | 5.2469 | 5.0611 | 5.195 |
| 03/07/2023 | 5.1377 | 5.463 | 5.1239 | 5.463 |
| 03/08/2023 | 5.463 | 5.7091 | 5.2853 | 5.4001 |
| 03/09/2023 | 5.3947 | 5.4357 | 5.288 | 5.3481 |
| 03/12/2023 | 5.3317 | 5.3727 | 5.1513 | 5.1677 |
| 03/13/2023 | 5.1677 | 5.2442 | 5.031 | 5.1021 |
| 03/14/2023 | 5.1157 | 5.1568 | 4.8669 | 4.9654 |
| 03/15/2023 | 4.9791 | 5.1377 | 4.9791 | 5.0993 |
| 03/16/2023 | 5.1403 | 5.2525 | 5.0255 | 5.1513 |
| 03/19/2023 | 5.2032 | 5.3782 | 5.1704 | 5.2224 |
| 03/20/2023 | 5.1841 | 5.4411 | 5.0009 | 5.277 |
| 03/21/2023 | 5.2908 | 5.3372 | 5.2032 | 5.3317 |
| 03/22/2023 | 5.3317 | 5.4083 | 5.2169 | 5.2989 |
| 03/23/2023 | 5.2989 | 5.3071 | 5.154 | 5.2935 |
| 03/26/2023 | 5.2935 | 5.3591 | 5.1841 | 5.2607 |
| 03/27/2023 | 5.2032 | 5.2279 | 5.0802 | 5.1239 |
| 03/28/2023 | 5.0584 | 5.2224 | 5.031 | 5.2115 |
| 03/29/2023 | 5.195 | 5.2689 | 5.1131 | 5.1677 |
| 03/30/2023 | 5.1623 | 5.2552 | 5.0118 | 5.1458 |
| 04/02/2023 | 5.1458 | 5.1458 | 4.9517 | 5.0911 |
| 04/03/2023 | 5.0037 | 5.2497 | 4.9353 | 5.195 |
| 04/04/2023 | 5.2361 | 5.4466 | 5.195 | 5.3044 |
| 04/05/2023 | 5.3263 | 5.4575 | 5.2662 | 5.3947 |
| 04/06/2023 | 5.411 | 5.5559 | 5.3345 | 5.4904 |
| 04/09/2023 | 5.5341 | 5.5779 | 5.3618 | 5.4411 |
| 04/10/2023 | 5.4411 | 5.5833 | 5.3591 | 5.4958 |
| 04/11/2023 | 5.5013 | 5.5614 | 5.3837 | 5.3892 |
| 04/12/2023 | 5.3892 | 5.4794 | 5.2607 | 5.2716 |
| 04/13/2023 | 5.277 | 5.3181 | 5.1841 | 5.2689 |
| 04/16/2023 | 5.2716 | 5.2962 | 5.1185 | 5.2087 |
| 04/17/2023 | 5.2115 | 5.2798 | 5.1677 | 5.1732 |
| 04/18/2023 | 5.1732 | 5.2607 | 5.1732 | 5.2279 |
| 04/19/2023 | 5.2279 | 5.277 | 5.195 | 5.2579 |
| 04/23/2023 | 5.2743 | 5.3919 | 5.2497 | 5.277 |
| 04/24/2023 | 5.277 | 5.3154 | 5.0857 | 5.1239 |
| 04/25/2023 | 5.1294 | 5.2169 | 4.9982 | 5.083 |
| 04/26/2023 | 5.0938 | 5.1267 | 4.7986 | 4.938 |
| 04/27/2023 | 4.938 | 5.0584 | 4.8122 | 4.8642 |
| 05/01/2023 | 4.9317 | 5.0236 | 4.7164 | 4.7164 |
| 05/02/2023 | 4.7164 | 4.7307 | 4.3059 | 4.6504 |
| 05/03/2023 | 4.6504 | 4.7537 | 4.5757 | 4.7365 |
| 05/04/2023 | 4.7365 | 4.7939 | 4.5642 | 4.7652 |
| 05/07/2023 | 4.7652 | 4.8513 | 4.5298 | 4.7709 |
| 05/08/2023 | 4.8168 | 4.8168 | 4.636 | 4.7135 |
| 05/09/2023 | 4.7566 | 4.7566 | 4.547 | 4.5642 |
| 05/10/2023 | 4.4207 | 4.8139 | 4.4207 | 4.7795 |
| 05/11/2023 | 4.8226 | 4.8226 | 4.6504 | 4.6848 |
| 05/14/2023 | 4.5642 | 4.7422 | 4.2169 | 4.5413 |
| 05/15/2023 | 4.4322 | 4.6762 | 4.4322 | 4.6762 |
| 05/16/2023 | 4.6532 | 4.9288 | 4.6389 | 4.8886 |
| 05/17/2023 | 4.8857 | 5.0522 | 4.7623 | 4.8197 |
| 05/21/2023 | 4.8197 | 4.8599 | 4.593 | 4.6504 |
| 05/22/2023 | 4.6504 | 4.6504 | 4.5069 | 4.5556 |
| 05/23/2023 | 4.5212 | 4.6015 | 4.3862 | 4.4494 |
| 05/24/2023 | 4.4121 | 4.4494 | 4.3633 | 4.4437 |
| 05/25/2023 | 4.4207 | 4.7077 | 4.4121 | 4.7077 |
| 05/28/2023 | 4.7479 | 5.1785 | 4.7479 | 5.1097 |
| 05/29/2023 | 5.1097 | 5.1671 | 5.058 | 5.1527 |
| 05/30/2023 | 5.1527 | 5.1814 | 5.0809 | 5.1642 |
| 05/31/2023 | 5.1527 | 5.4484 | 5.1383 | 5.391 |
| 06/01/2023 | 5.4312 | 5.5001 | 5.3192 | 5.3938 |
| 06/04/2023 | 5.4542 | 5.5747 | 5.3996 | 5.4943 |
| 06/05/2023 | 5.4914 | 5.7469 | 5.4254 | 5.5604 |
| 06/06/2023 | 5.5689 | 5.7096 | 5.4972 | 5.5805 |
| 06/07/2023 | 5.5546 | 5.6666 | 5.3824 | 5.4426 |
| 06/08/2023 | 5.4426 | 5.5948 | 5.3134 | 5.5948 |
| 06/11/2023 | 5.6436 | 5.7585 | 5.5459 | 5.6695 |
| 06/12/2023 | 5.7268 | 5.7929 | 5.4111 | 5.5546 |
| 06/13/2023 | 5.5546 | 5.6235 | 5.3852 | 5.4111 |
| 06/14/2023 | 5.414 | 5.4714 | 5.1441 | 5.3824 |
| 06/15/2023 | 5.3824 | 5.4542 | 5.3077 | 5.4542 |
| 06/18/2023 | 5.4627 | 5.4685 | 5.1383 | 5.2848 |
| 06/19/2023 | 5.2848 | 5.3106 | 5.0236 | 5.0609 |
| 06/20/2023 | 5.101 | 5.1182 | 4.7623 | 4.7967 |
| 06/21/2023 | 4.8139 | 5.0092 | 4.7049 | 4.9661 |
| 06/22/2023 | 5.0236 | 5.0637 | 4.8226 | 4.9116 |
| 06/25/2023 | 4.9375 | 5.0551 | 4.9259 | 5.0551 |
| 06/26/2023 | 5.0551 | 5.2331 | 5.0437 | 5.2331 |
| 07/02/2023 | 5.3221 | 5.3967 | 5.2762 | 5.3393 |
| 07/03/2023 | 5.348 | 5.523 | 5.2934 | 5.4254 |
| 07/04/2023 | 5.457 | 5.6608 | 5.3192 | 5.6608 |
| 07/05/2023 | 5.7067 | 6.0454 | 5.612 | 6.0454 |
| 07/06/2023 | 6.1258 | 6.2636 | 5.9709 | 6.1144 |
| 07/09/2023 | 6.1086 | 6.1488 | 5.9249 | 6.0397 |
| 07/10/2023 | 6.1431 | 6.2808 | 6.0282 | 6.0856 |
| 07/11/2023 | 6.0856 | 6.2292 | 5.8962 | 6.1717 |
| 07/12/2023 | 6.2292 | 6.2579 | 5.9651 | 6.0282 |
| 07/13/2023 | 6.057 | 6.1775 | 5.9134 | 6.1775 |
| 07/16/2023 | 6.2005 | 6.2694 | 6.1258 | 6.2119 |
| 07/17/2023 | 6.2752 | 6.3899 | 5.879 | 5.8847 |
| 07/18/2023 | 5.8674 | 6.1717 | 5.8158 | 6.0914 |
| 07/19/2023 | 6.1431 | 6.3038 | 6.0282 | 6.2292 |
| 07/20/2023 | 6.2579 | 6.6311 | 6.1717 | 6.5622 |
| 07/23/2023 | 6.6598 | 6.8205 | 6.5679 | 6.6368 |
| 07/24/2023 | 6.6598 | 6.7459 | 6.3325 | 6.4071 |
| 07/25/2023 | 6.4129 | 6.8033 | 6.321 | 6.5737 |
| 07/26/2023 | 6.6311 | 6.7631 | 6.3038 | 6.3153 |
| 07/27/2023 | 6.3957 | 6.4703 | 6.0742 | 6.0742 |
| 07/30/2023 | 6.1029 | 6.2407 | 6.057 | 6.2005 |
| 07/31/2023 | 6.2292 | 6.2349 | 6.0627 | 6.1603 |
| 08/01/2023 | 6.0856 | 6.2005 | 6.0397 | 6.0454 |
| 08/02/2023 | 6.0454 | 6.3669 | 6.0397 | 6.3669 |
| 08/03/2023 | 6.4244 | 6.6023 | 6.2694 | 6.6023 |
| 08/06/2023 | 6.6598 | 6.9411 | 6.545 | 6.8205 |
| 08/07/2023 | 6.8894 | 6.9066 | 6.5967 | 6.723 |
| 08/08/2023 | 6.723 | 6.7344 | 6.4646 | 6.5162 |
| 08/09/2023 | 6.522 | 6.6598 | 6.1717 | 6.1717 |
| 08/10/2023 | 6.1775 | 6.7057 | 6.1316 | 6.6598 |
| 08/13/2023 | 6.7 | 6.8377 | 6.4703 | 6.545 |
| 08/14/2023 | 6.5909 | 6.832 | 6.4876 | 6.5737 |
| 08/15/2023 | 6.6139 | 6.7746 | 6.5564 | 6.7402 |
| 08/16/2023 | 6.7574 | 6.7746 | 6.4244 | 6.4876 |
| 08/17/2023 | 6.5335 | 6.5794 | 5.9536 | 6.08 |
| 08/20/2023 | 6.057 | 6.2636 | 5.9709 | 6.2177 |
| 08/21/2023 | 6.2407 | 6.3096 | 6.0225 | 6.1316 |
| 08/22/2023 | 6.1488 | 6.2177 | 6.034 | 6.0454 |
| 08/23/2023 | 6.057 | 6.1144 | 5.6952 | 5.7211 |
| 08/24/2023 | 5.7268 | 5.8043 | 5.5432 | 5.6838 |
| 08/27/2023 | 5.7355 | 5.8674 | 5.7326 | 5.7813 |
| 08/28/2023 | 5.8101 | 5.8502 | 5.655 | 5.6666 |
| 08/30/2023 | 5.7239 | 5.9249 | 5.7125 | 5.9249 |
| 08/31/2023 | 5.9881 | 6.0168 | 5.7585 | 5.879 |
| 09/03/2023 | 5.9364 | 5.9765 | 5.7986 | 5.7986 |
| 09/04/2023 | 5.8216 | 5.902 | 5.7355 | 5.7699 |
| 09/05/2023 | 5.8273 | 6.0454 | 5.6522 | 6.0282 |
| 09/06/2023 | 6.1431 | 6.3325 | 5.9593 | 6.3325 |
| 09/07/2023 | 6.4015 | 6.7861 | 6.4015 | 6.6196 |
| 09/10/2023 | 6.832 | 6.8722 | 6.1947 | 6.1947 |
| 09/11/2023 | 6.2177 | 6.298 | 5.9765 | 5.9765 |
| 09/12/2023 | 6.0168 | 6.1947 | 5.8904 | 5.9421 |
| 09/13/2023 | 5.9823 | 5.9995 | 5.6924 | 5.9077 |
| 09/14/2023 | 5.9536 | 5.9593 | 5.6838 | 5.7383 |
| 09/17/2023 | 5.7469 | 5.8216 | 5.4656 | 5.4656 |
| 09/18/2023 | 5.4972 | 5.589 | 5.4341 | 5.5287 |
| 09/19/2023 | 5.5575 | 5.6321 | 5.4111 | 5.4254 |
| 09/20/2023 | 5.4283 | 5.7039 | 5.4168 | 5.6579 |
| 09/21/2023 | 5.6838 | 6.0053 | 5.6723 | 5.9709 |
| 09/24/2023 | 6.0742 | 6.5679 | 5.9421 | 6.5277 |
| 09/25/2023 | 6.6311 | 7.119 | 6.4646 | 6.9583 |
| 09/26/2023 | 6.9755 | 7.2339 | 6.832 | 7.0846 |
| 09/27/2023 | 7.0846 | 7.165 | 6.832 | 6.832 |
| 09/28/2023 | 6.8894 | 7.2569 | 6.8894 | 7.0674 |
| 10/01/2023 | 7.1765 | 7.544 | 7.1707 | 7.544 |
| 10/02/2023 | 7.7506 | 7.94 | 7.2798 | 7.6357 |
| 10/03/2023 | 7.6645 | 7.7162 | 7.3142 | 7.3717 |
| 10/04/2023 | 7.3717 | 7.653 | 7.1535 | 7.5726 |
| 10/05/2023 | 7.5726 | 7.5726 | 7.297 | 7.3258 |
| 10/08/2023 | 7.1765 | 7.2339 | 6.8205 | 6.9985 |
| 10/09/2023 | 7.0099 | 7.2741 | 6.8837 | 7.1765 |
| 10/10/2023 | 7.1765 | 7.2225 | 6.878 | 6.9182 |
| 10/11/2023 | 6.9468 | 7.0157 | 6.4646 | 6.6425 |
| 10/12/2023 | 6.6253 | 7.0272 | 6.4129 | 6.7689 |
| 10/15/2023 | 6.8894 | 7.0329 | 6.4703 | 6.832 |
| 10/16/2023 | 6.9468 | 7.2339 | 6.7459 | 7.1707 |
| 10/17/2023 | 7.1018 | 7.5726 | 6.9411 | 7.4119 |
| 10/18/2023 | 7.3774 | 7.7448 | 6.9755 | 7.2397 |
| 10/19/2023 | 7.119 | 7.1592 | 6.6598 | 6.6884 |
| 10/22/2023 | 6.8837 | 6.9755 | 6.7114 | 6.7286 |
| 10/23/2023 | 6.7803 | 6.9927 | 6.7 | 6.8952 |
| 10/24/2023 | 6.9238 | 7.0617 | 6.2292 | 6.2292 |
| 10/25/2023 | 6.3325 | 6.6311 | 6.1144 | 6.5335 |
| 10/26/2023 | 6.5392 | 6.5392 | 6.2464 | 6.4588 |
| 10/29/2023 | 6.4129 | 6.545 | 6.3669 | 6.4187 |
| 10/30/2023 | 6.476 | 6.7114 | 6.2866 | 6.499 |
| 10/31/2023 | 6.6196 | 6.6311 | 6.1258 | 6.2808 |
| 11/01/2023 | 6.3325 | 6.3785 | 6.2119 | 6.2119 |
| 11/02/2023 | 6.2522 | 6.4818 | 6.2062 | 6.344 |
| 11/05/2023 | 6.4071 | 6.6655 | 6.3727 | 6.6655 |
| 11/06/2023 | 6.7459 | 6.7459 | 6.5507 | 6.6311 |
| 11/07/2023 | 6.9238 | 7.1937 | 6.8033 | 7.1076 |
| 11/08/2023 | 6.9755 | 7.2052 | 6.9124 | 7.0329 |
| 11/09/2023 | 7.0731 | 7.4463 | 6.9985 | 7.1707 |
| 11/12/2023 | 7.188 | 7.3372 | 6.8952 | 6.8952 |
| 11/13/2023 | 6.9182 | 7.0904 | 6.8607 | 7.0789 |
| 11/14/2023 | 7.0789 | 7.7448 | 7.0789 | 7.6128 |
| 11/15/2023 | 7.7506 | 8.1754 | 7.4349 | 7.4405 |
| 11/16/2023 | 7.4463 | 7.762 | 7.366 | 7.7104 |
| 11/19/2023 | 7.8195 | 7.8941 | 7.5554 | 7.6071 |
| 11/20/2023 | 7.6645 | 7.8597 | 7.5726 | 7.6989 |
| 11/21/2023 | 7.6989 | 8.0377 | 7.6702 | 7.9343 |
| 11/22/2023 | 7.9458 | 8.0377 | 7.6932 | 7.7392 |
| 11/23/2023 | 7.7793 | 8.0549 | 7.7162 | 8.0377 |
| 11/26/2023 | 8.0893 | 8.4166 | 7.9917 | 8.1238 |
| 11/27/2023 | 8.1295 | 8.3075 | 8.0491 | 8.2099 |
| 11/28/2023 | 8.2271 | 8.2673 | 7.5612 | 7.7506 |
| 11/29/2023 | 7.593 | 7.6891 | 7.4872 | 7.5353 |
| 11/30/2023 | 7.5353 | 7.7468 | 7.2758 | 7.3431 |
| 12/03/2023 | 7.3431 | 7.4776 | 7.0932 | 7.1316 |
| 12/04/2023 | 7.1316 | 7.2566 | 6.8241 | 6.949 |
| 12/05/2023 | 6.949 | 7.1701 | 6.7952 | 6.8145 |
| 12/06/2023 | 6.8721 | 7.0067 | 6.6895 | 6.9971 |
| 12/07/2023 | 7.0451 | 7.1124 | 6.6991 | 6.6991 |
| 12/10/2023 | 6.7472 | 6.776 | 6.4108 | 6.4877 |
| 12/11/2023 | 6.5357 | 6.776 | 6.4204 | 6.4396 |
| 12/12/2023 | 6.4781 | 6.4781 | 6.1513 | 6.1513 |
| 12/13/2023 | 6.2089 | 6.3723 | 6.0936 | 6.3147 |
| 12/14/2023 | 6.3435 | 6.8048 | 6.2762 | 6.5742 |
| 12/17/2023 | 6.6511 | 6.6607 | 6.2185 | 6.257 |
| 12/18/2023 | 6.2474 | 6.3147 | 6.0648 | 6.1513 |
| 12/19/2023 | 6.1609 | 6.3243 | 6.0648 | 6.1513 |
| 12/20/2023 | 6.1513 | 6.4204 | 6.0936 | 6.3435 |
| 12/21/2023 | 6.3435 | 6.4396 | 6.0263 | 6.1513 |
| 12/24/2023 | 6.1128 | 6.1224 | 5.6226 | 5.7476 |
| 12/25/2023 | 5.8629 | 5.8629 | 5.565 | 5.6995 |
| 12/26/2023 | 5.7476 | 5.7476 | 5.5842 | 5.5842 |
| 12/27/2023 | 5.613 | 5.9014 | 5.5938 | 5.7188 |
| 12/28/2023 | 5.9014 | 5.9014 | 5.6899 | 5.7284 |