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

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5433

CLOSE 0.5419

Low

LOW 0.4753

High

HIGH 0.6169

DATE	OPEN	HIGH	LOW	CLOSE
08/02/2017	0.5309	0.5398	0.526	0.5343
08/03/2017	0.5367	0.5367	0.5284	0.5284
08/06/2017	0.53	0.5358	0.5289	0.5358
08/07/2017	0.5358	0.5407	0.5343	0.5398
08/08/2017	0.5367	0.5398	0.4842	0.5304
08/09/2017	0.5349	0.5349	0.5235	0.53
08/10/2017	0.5269	0.5309	0.5103	0.5166
08/13/2017	0.526	0.526	0.518	0.5201
08/14/2017	0.5201	0.5201	0.4936	0.5004
08/15/2017	0.5004	0.5029	0.4891	0.493
08/16/2017	0.4985	0.4985	0.4847	0.4856
08/17/2017	0.4861	0.4911	0.4753	0.4905
08/20/2017	0.4905	0.4911	0.4837	0.4861
08/21/2017	0.4871	0.4985	0.4871	0.4945
08/22/2017	0.4964	0.4989	0.4936	0.4936
08/23/2017	0.4969	0.521	0.495	0.5122
08/24/2017	0.5142	0.5142	0.5043	0.5098
08/27/2017	0.5098	0.5103	0.5029	0.5067
08/28/2017	0.5088	0.5088	0.5029	0.5049
08/30/2017	0.5088	0.5088	0.5038	0.5062
09/04/2017	0.5073	0.5161	0.5038	0.5098
09/05/2017	0.5112	0.5161	0.5103	0.5161
09/06/2017	0.5161	0.523	0.5161	0.5196
09/07/2017	0.5215	0.5362	0.5215	0.5362
09/10/2017	0.5412	0.5535	0.5412	0.553
09/11/2017	0.553	0.5579	0.5519	0.5569
09/12/2017	0.5555	0.5712	0.5555	0.5712
09/13/2017	0.5707	0.5727	0.5628	0.5682
09/14/2017	0.5727	0.5737	0.5643	0.5702
09/17/2017	0.5737	0.5879	0.5707	0.579
09/18/2017	0.5795	0.5824	0.5615	0.5619
09/19/2017	0.5623	0.5702	0.5506	0.5653
09/20/2017	0.5648	0.5775	0.5638	0.5751
09/21/2017	0.5677	0.5801	0.5677	0.5766
09/24/2017	0.5766	0.578	0.5506	0.5544
09/25/2017	0.554	0.5648	0.554	0.555
09/26/2017	0.5628	0.5638	0.5398	0.5402
09/27/2017	0.5382	0.555	0.5353	0.554
09/28/2017	0.5555	0.5555	0.5486	0.554
10/01/2017	0.5569	0.5687	0.554	0.5658
10/02/2017	0.5658	0.5746	0.5619	0.5658
10/03/2017	0.5722	0.5722	0.5593	0.5604
10/04/2017	0.5609	0.5697	0.5599	0.5643
10/05/2017	0.5648	0.5653	0.5604	0.5633
10/08/2017	0.5593	0.5593	0.5377	0.5451
10/09/2017	0.5491	0.5619	0.5486	0.5593
10/10/2017	0.5615	0.5677	0.5569	0.5648
10/11/2017	0.5653	0.6154	0.5653	0.5899
10/12/2017	0.5913	0.6055	0.5801	0.5997
10/15/2017	0.6046	0.6055	0.5806	0.5824
10/16/2017	0.5875	0.5953	0.5824	0.5928
10/17/2017	0.5899	0.6022	0.5899	0.5997
10/18/2017	0.6017	0.6169	0.5978	0.6036
10/19/2017	0.6036	0.6041	0.5937	0.5957
10/22/2017	0.5968	0.6002	0.5932	0.5997
10/23/2017	0.5997	0.6121	0.5997	0.6061
10/24/2017	0.6061	0.6121	0.5943	0.5948
10/25/2017	0.5899	0.5904	0.5466	0.5491
10/26/2017	0.5506	0.5677	0.5491	0.5519
10/29/2017	0.5544	0.5633	0.5544	0.5604
10/30/2017	0.5604	0.5638	0.5516	0.5519
10/31/2017	0.5569	0.5569	0.5407	0.5511
11/01/2017	0.5555	0.5604	0.5511	0.5599
11/02/2017	0.5628	0.5648	0.554	0.5555
11/05/2017	0.5628	0.5628	0.554	0.5565
11/06/2017	0.5615	0.5615	0.5516	0.556
11/07/2017	0.5593	0.5731	0.5506	0.5722
11/08/2017	0.5751	0.5766	0.5524	0.5524
11/09/2017	0.5599	0.5599	0.5491	0.553
11/12/2017	0.556	0.5633	0.5511	0.5511
11/13/2017	0.5519	0.5555	0.5475	0.5519
11/14/2017	0.555	0.555	0.5426	0.5486
11/15/2017	0.5495	0.5511	0.5367	0.5393
11/16/2017	0.5407	0.5421	0.5136	0.5161
11/19/2017	0.5161	0.5201	0.4994	0.5009
11/20/2017	0.5009	0.5009	0.493	0.4975
11/21/2017	0.5004	0.5088	0.494	0.5018
11/22/2017	0.5038	0.5142	0.5018	0.5136
11/23/2017	0.5147	0.5457	0.5147	0.5333
11/26/2017	0.5382	0.5431	0.526	0.5367
11/27/2017	0.5638	0.5638	0.5215	0.5255
11/28/2017	0.526	0.5284	0.5136	0.5235
11/29/2017	0.5142	0.5294	0.5142	0.5274
11/30/2017	0.5318	0.5343	0.5161	0.5201
12/03/2017	0.5235	0.525	0.5186	0.5235
12/04/2017	0.525	0.5289	0.5166	0.5201
12/05/2017	0.5201	0.523	0.5106	0.5106
12/06/2017	0.5106	0.5171	0.5023	0.5062
12/07/2017	0.5078	0.5117	0.5013	0.5023
12/10/2017	0.5067	0.5067	0.5004	0.5013
12/11/2017	0.5013	0.5161	0.4915	0.5117
12/12/2017	0.5161	0.5284	0.5117	0.5152
12/13/2017	0.5166	0.5196	0.5092	0.5147
12/14/2017	0.5147	0.5333	0.5131	0.523
12/17/2017	0.5274	0.5328	0.5245	0.5274
12/18/2017	0.5289	0.5358	0.5289	0.5328
12/19/2017	0.5338	0.5412	0.5294	0.5393
12/20/2017	0.5407	0.5491	0.5387	0.5442
12/21/2017	0.5457	0.5516	0.5407	0.5506
12/24/2017	0.553	0.5619	0.553	0.5555
12/25/2017	0.5569	0.5615	0.553	0.556
12/26/2017	0.5555	0.5574	0.5475	0.5511
12/27/2017	0.553	0.5593	0.5519	0.5579
12/28/2017	0.5593	0.5737	0.556	0.5653

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2017 Historical Chart

Average

Low

High