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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8355
CLOSE 7.8148

Low

LOW 5.6419

High

HIGH 11.7739
DATEOPENHIGHLOWCLOSE
01/01/20245.77645.89185.71885.8341
01/02/20245.84376.00715.71885.7188
01/03/20245.72845.93985.64195.9398
01/04/20245.9596.17055.9116.1513
01/07/20246.19936.26666.07446.1705
01/08/20246.17056.19935.93986.0744
01/09/20246.06486.17055.98796.1609
01/10/20246.22826.24746.05526.132
01/11/20246.10326.32435.99756.2858
01/14/20246.30516.44926.27626.4492
01/15/20246.43966.64146.38196.5165
01/16/20246.47816.65116.45886.6414
01/17/20246.67036.69916.56466.5838
01/18/20246.59346.63186.436.5069
01/21/20246.50696.87216.50696.8337
01/22/20246.84336.91066.75686.7952
01/23/20246.74726.9496.70876.8817
01/24/20246.91067.10286.88177.074
01/25/20247.0747.16056.99717.1028
01/28/20247.11247.34317.10287.2085
01/29/20247.33357.34317.00677.1797
01/30/20247.18937.40077.1227.3046
01/31/20247.30467.5937.28547.4296
02/01/20247.42967.58347.27587.3239
02/04/20247.32397.62187.30467.6122
02/05/20247.68918.12167.55457.9678
02/06/20248.02558.18897.87178.0447
02/07/20248.06398.12167.92948.0447
02/08/20248.05438.34277.89098.2081
02/11/20248.38118.38118.05438.1216
02/12/20248.19858.50617.96788.16
02/13/20248.168.40037.96788.3042
02/14/20248.36198.76568.3338.5253
02/15/20248.65028.66948.15048.4195
02/18/20248.43888.57338.18898.2177
02/19/20248.24658.61188.13128.5253
02/20/20248.53499.26538.43889.1308
02/21/20249.159610.0159.15969.9381
02/22/202410.178410.918510.130410.8993
02/25/202411.149211.773910.83211.3222
02/26/202411.341411.562510.601310.8032
02/27/202410.764710.870410.063110.2553
02/28/202410.18810.88979.918910.486
02/29/202410.505210.57259.99589.9958
03/03/202410.082310.15929.58259.5921
03/04/20249.592110.0159.53459.5729
03/05/20249.64989.76519.02519.1788
03/06/20249.14049.61149.14049.5729
03/07/20249.49610.3139.428710.188
03/10/202410.418711.206810.31310.7839
03/11/202410.783911.09159.8429.9574
03/12/202410.01510.774310.01510.486
03/13/202410.572511.033810.284210.486
03/14/202410.495610.61099.7949.794
03/17/20249.79410.07279.3239.4191
03/18/20249.438410.12089.41919.9285
03/19/20249.890110.27459.83249.8613
03/20/20249.880510.28429.6699.8709
03/21/20249.957410.05359.57299.5729
03/24/20249.70759.78449.21739.2173
03/25/20249.16929.20778.67918.7944
03/26/20248.89058.96748.68878.7944
03/27/20248.81368.91938.57338.631
03/28/20248.65988.81368.58298.7752
03/31/20248.79448.95788.20818.3619
04/01/20248.36198.55417.94867.9774
04/02/20247.97747.9877.65067.6987
04/03/20247.68917.96787.51617.7083
04/04/20247.7668.26587.7668.112
04/07/20248.24658.90978.16978.9097
04/08/20248.90978.93868.69838.8424
04/14/20248.67918.95788.4588.458
04/15/20248.46768.58298.168.2658
04/16/20248.29468.54458.16978.2369
04/17/20248.29468.65028.168.2658
04/18/20248.168.65028.13128.6502
04/21/20248.88099.02518.67918.7271
04/23/20248.74639.158.55419.0731
04/24/20249.07319.30388.93868.9386
04/25/20248.96749.03478.87138.9001
04/28/20248.91939.22698.90019.1404
04/29/20249.20779.2759.00589.0058
05/01/20249.00589.20779.00589.0827
05/02/20249.09239.36159.08279.1885
05/05/20249.22699.89979.03479.8709
05/06/20249.851610.20739.553710.0823
05/07/202410.149610.28429.76519.8036
05/08/20249.83249.86139.6219.6786
05/09/20249.65949.97669.51529.5441
05/12/20249.56339.61148.84248.9001
05/13/20248.90018.95788.51578.6022
05/14/20248.60228.82328.58298.6791
05/15/20248.67918.87138.66948.7944
05/16/20249.25579.37119.03479.1404
05/19/20249.14049.22698.84248.9193
05/20/20248.94829.05398.76568.7656
05/21/20248.77529.26538.77529.102
05/22/20249.11169.4969.01559.3038
05/23/20249.29429.4488.83288.8424
05/26/20248.84248.9778.69838.6983
05/27/20248.69838.77528.55418.6118
05/28/20248.62148.67918.36198.3715
05/29/20248.38118.65028.29468.5829
05/30/20248.58298.68878.49648.5541
06/02/20248.61188.66948.26588.3619
06/03/20248.40998.62148.32348.3427
06/04/20248.43888.48688.02558.1985
06/05/20248.23698.65988.23698.5157
06/06/20248.51578.58298.20818.2177
06/09/20248.21778.25628.01598.0639
06/10/20248.07358.16977.97748.0447
06/11/20248.01598.21778.01598.1312
06/12/20248.21778.51578.21778.4964
06/13/20248.51578.60228.24658.3138
06/19/20248.55418.64068.40998.4676
06/20/20248.48688.53498.38118.4099
06/23/20248.43888.52538.25628.2562
06/24/20248.25628.31388.02558.0255
06/25/20248.02558.06397.82367.8236
06/26/20247.86218.01597.82367.9582
06/27/20248.00638.15047.9397.9678
06/30/20247.9878.53497.85258.1697
07/01/20248.21778.50618.19858.2754
07/02/20248.29468.55418.17938.458
07/03/20248.50618.67918.41958.5733
07/04/20248.578.648.278.36
07/07/20248.368.428.228.22
07/08/20248.248.318.18.12
07/09/20248.148.187.957.95
07/10/20247.998.217.998.18
07/11/20248.188.278.088.21
07/15/20248.258.368.258.28
07/16/20248.298.48.158.35
07/17/20248.368.558.338.5
07/18/20248.548.548.388.39
07/21/20248.478.768.378.64
07/22/20248.658.858.568.77
07/23/20248.888.898.578.58
07/24/20248.588.748.458.74
07/25/20248.839.188.749.09
07/28/20249.19.268.758.75
07/29/20248.88.998.658.69
07/30/20248.698.698.338.33
07/31/20248.48.688.388.59
08/01/20248.488.548.218.32
08/04/20248.18.17.617.8
08/05/20248.038.087.67.6
08/06/20247.767.927.67.69
08/07/20247.687.837.677.77
08/08/20247.87.867.587.6
08/11/20247.667.77.337.34
08/12/20247.347.617.267.6
08/13/20247.637.717.587.6
08/14/20247.647.827.457.8
08/15/20247.88.197.737.78
08/18/20247.857.947.77.94
08/19/20247.9487.657.65
08/20/20247.687.757.57.51
08/21/20247.57.587.447.52
08/22/20247.537.577.297.3
08/25/20247.337.436.996.99
08/26/20246.997.16.847.01
08/27/20247.017.16.977.03
08/28/20247.047.256.997.23
09/01/20247.237.297.177.22
09/02/20247.247.347.157.19
09/03/20247.117.187.027.06
09/04/20247.077.357.077.25
09/05/20247.257.317.097.15
09/08/20247.167.267.077.07
09/09/20247.17.166.976.97
09/10/202477.16.796.79
09/11/20246.846.956.616.8
09/12/20246.86.956.786.87
09/15/20246.927.036.896.97
09/16/20246.987.056.937
09/17/202477.036.96.99
09/18/20246.997.076.957.05
09/19/20247.057.16.957.03
09/22/20247.087.27.047.05
09/23/20247.077.136.937.08
09/24/20247.147.146.836.83
09/25/20246.867.066.856.96
09/26/20246.967.046.96.94
09/29/20246.937.036.886.98
09/30/20246.776.976.56.59
10/01/20246.586.76.36.37
10/02/20246.396.56.356.38
10/03/20246.426.446.286.44
10/06/20246.446.546.356.35
10/07/20246.46.486.346.43
10/08/20246.476.516.316.51
10/09/20246.526.576.46.4
10/10/20246.446.496.36.32
10/13/20246.336.336.046.1
10/14/20246.156.316.16.27
10/15/20246.256.376.246.34
10/16/20246.336.446.316.42
10/17/20246.456.476.246.28
10/20/20246.286.315.976.04
10/21/20246.076.216.036.18
10/22/20246.26.36.026.05
10/23/20246.096.26.096.17
10/24/20246.176.216.16.17
10/27/20246.196.256.166.22
10/29/20246.236.36.126.2
10/30/20246.196.296.166.2
10/31/20246.226.266.156.22
11/03/20246.196.225.955.99
11/04/20246.036.085.96
11/05/20246.036.166.026.13
11/06/20246.146.196.086.13
11/07/20246.166.416.16.39
11/10/20246.386.656.336.65
11/11/20246.796.846.476.59
11/12/20246.646.796.566.73
11/13/20246.736.986.736.92
11/14/20246.977.076.857.02
11/17/20247.027.056.676.91
11/18/20246.936.986.696.71
11/19/20246.786.86.526.52
11/20/20246.656.796.546.78
11/21/20246.776.876.76.85
11/24/20246.997.066.946.97
11/25/20246.997.026.866.9
11/26/20246.937.016.736.73
11/27/20246.736.826.76.75
11/28/20246.816.866.726.82
12/01/20246.796.836.716.8
12/02/20246.86.976.86.87
12/03/20246.927.36.887.09
12/04/20247.17.427.027.27
12/05/20247.347.397.227.24
12/08/20247.277.457.247.41
12/09/20247.437.57.197.19
12/10/20247.197.287.137.2
12/11/20247.257.497.247.31
12/12/20247.317.477.237.44
12/15/20247.497.597.317.33
12/16/20247.427.427.257.36
12/17/20247.47.447.187.18
12/18/20247.357.387.137.16
12/19/20247.187.227.117.19
12/22/20247.27.357.127.25
12/23/20247.267.47.237.39
12/24/20247.527.537.387.52
12/25/20247.557.67.427.44
12/26/20247.457.57.47.47
12/29/20247.597.657.477.51
12/30/20247.537.667.467.65