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

2018 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 0.4808

CLOSE 0.4787

Low

LOW 0.2771

High

HIGH 0.8503

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5663	0.5757	0.5653	0.5707
01/02/2018	0.5731	0.581	0.5658	0.5801
01/03/2018	0.5801	0.5973	0.5741	0.5948
01/04/2018	0.5973	0.6101	0.5937	0.6027
01/07/2018	0.6046	0.6095	0.6027	0.6055
01/08/2018	0.6061	0.6066	0.5948	0.603
01/09/2018	0.6027	0.6041	0.5864	0.5913
01/10/2018	0.5963	0.609	0.5869	0.6066
01/11/2018	0.6081	0.6296	0.5997	0.6046
01/14/2018	0.609	0.6121	0.5751	0.5795
01/15/2018	0.5795	0.5963	0.5663	0.5953
01/16/2018	0.5968	0.6046	0.5924	0.6036
01/17/2018	0.603	0.6263	0.603	0.6184
01/18/2018	0.6203	0.6381	0.6203	0.6301
01/21/2018	0.6258	0.6582	0.6258	0.644
01/22/2018	0.6479	0.6651	0.6424	0.6596
01/23/2018	0.6611	0.6931	0.6596	0.6931
01/24/2018	0.695	0.7471	0.6881	0.7073
01/25/2018	0.7108	0.728	0.698	0.7176
01/28/2018	0.7225	0.7269	0.6926	0.7073
01/29/2018	0.7083	0.7442	0.6965	0.7433
01/30/2018	0.7447	0.7811	0.7275	0.758
01/31/2018	0.762	0.7726	0.7452	0.7496
02/01/2018	0.7531	0.7609	0.7373	0.7471
02/04/2018	0.7471	0.7677	0.7422	0.7614
02/05/2018	0.7334	0.7516	0.7176	0.7462
02/06/2018	0.7496	0.7767	0.7398	0.7677
02/07/2018	0.7718	0.7756	0.7378	0.7378
02/08/2018	0.7305	0.7589	0.7162	0.7535
02/11/2018	0.758	0.7855	0.7373	0.7569
02/12/2018	0.762	0.7669	0.7127	0.7127
02/13/2018	0.722	0.7269	0.7034	0.7044
02/14/2018	0.7103	0.7334	0.7103	0.7275
02/15/2018	0.7324	0.7569	0.7265	0.756
02/18/2018	0.7633	0.7737	0.7265	0.752
02/19/2018	0.7531	0.7752	0.7383	0.7531
02/20/2018	0.7471	0.7752	0.7471	0.7737
02/21/2018	0.7742	0.7904	0.762	0.7875
02/22/2018	0.7914	0.816	0.78	0.816
02/25/2018	0.8346	0.8381	0.8209	0.8292
02/26/2018	0.8341	0.843	0.7471	0.8284
02/27/2018	0.8284	0.8503	0.7855	0.8503
02/28/2018	0.8405	0.8405	0.7776	0.8135
03/01/2018	0.8135	0.8308	0.7865	0.7938
03/04/2018	0.789	0.7969	0.7742	0.7944
03/05/2018	0.8111	0.8346	0.7865	0.7865
03/06/2018	0.8111	0.816	0.7904	0.8066
03/07/2018	0.81	0.8234	0.7964	0.7964
03/08/2018	0.8037	0.8071	0.7914	0.7924
03/11/2018	0.7988	0.8071	0.7702	0.7772
03/12/2018	0.7772	0.7845	0.7535	0.76
03/13/2018	0.7664	0.7698	0.7373	0.7417
03/14/2018	0.7417	0.7865	0.7398	0.7639
03/15/2018	0.7669	0.7702	0.7545	0.7649
03/18/2018	0.7654	0.7698	0.7275	0.7373
03/19/2018	0.7378	0.7452	0.7133	0.7422
03/20/2018	0.7452	0.7486	0.7285	0.7368
03/21/2018	0.7393	0.7442	0.7265	0.7393
03/22/2018	0.7398	0.7422	0.7083	0.7383
03/25/2018	0.7176	0.736	0.7138	0.7187
03/26/2018	0.7187	0.7265	0.7034	0.7225
03/27/2018	0.7167	0.7225	0.6803	0.6921
03/28/2018	0.6916	0.7103	0.6823	0.7103
03/29/2018	0.7069	0.7103	0.7	0.7083
04/01/2018	0.7078	0.7078	0.698	0.698
04/02/2018	0.698	0.698	0.6394	0.6807
04/03/2018	0.6807	0.6862	0.6636	0.6774
04/04/2018	0.6734	0.6783	0.6621	0.6745
04/05/2018	0.6681	0.6734	0.6493	0.6513
04/08/2018	0.6489	0.6578	0.6145	0.6145
04/09/2018	0.6169	0.6188	0.5785	0.5918
04/10/2018	0.5879	0.6022	0.5555	0.5824
04/11/2018	0.5785	0.5893	0.5623	0.5771
04/12/2018	0.5801	0.6237	0.5717	0.6145
04/15/2018	0.6243	0.635	0.5973	0.6169
04/16/2018	0.6268	0.6268	0.5766	0.5875
04/17/2018	0.5924	0.613	0.5677	0.613
04/18/2018	0.6145	0.6179	0.5875	0.6036
04/19/2018	0.6095	0.6361	0.6012	0.6179
04/23/2018	0.6243	0.6277	0.6061	0.6268
04/24/2018	0.6386	0.6386	0.5997	0.6139
04/25/2018	0.6184	0.6184	0.5888	0.5908
04/26/2018	0.5987	0.5997	0.5875	0.5924
04/29/2018	0.5924	0.5968	0.5677	0.5741
05/01/2018	0.5682	0.5707	0.5457	0.5535
05/02/2018	0.5535	0.5653	0.5324	0.5349
05/03/2018	0.5309	0.5387	0.521	0.5309
05/06/2018	0.5362	0.5481	0.5255	0.5377
05/07/2018	0.5373	0.5407	0.5255	0.5333
05/08/2018	0.5279	0.5426	0.5098	0.5333
05/09/2018	0.526	0.5318	0.5092	0.5191
05/10/2018	0.5156	0.5373	0.5106	0.5284
05/13/2018	0.5279	0.5358	0.5176	0.5264
05/14/2018	0.5191	0.5191	0.4901	0.5004
05/15/2018	0.4915	0.5004	0.466	0.467
05/16/2018	0.4649	0.4674	0.4311	0.4311
05/17/2018	0.4321	0.466	0.4134	0.4453
05/20/2018	0.4419	0.4523	0.4326	0.4394
05/21/2018	0.437	0.4439	0.4241	0.4286
05/22/2018	0.4223	0.4252	0.4056	0.4075
05/23/2018	0.4095	0.4208	0.3834	0.4056
05/24/2018	0.4056	0.4183	0.3932	0.4179
05/27/2018	0.4252	0.4861	0.4237	0.4572
05/28/2018	0.4813	0.4813	0.4342	0.4592
05/29/2018	0.4508	0.4552	0.442	0.4441
05/30/2018	0.4447	0.4536	0.4209	0.4221
05/31/2018	0.4259	0.4265	0.4148	0.4204
06/03/2018	0.4148	0.4204	0.3966	0.4148
06/04/2018	0.4132	0.416	0.4038	0.4082
06/05/2018	0.4099	0.4292	0.4071	0.4171
06/06/2018	0.4198	0.4354	0.4182	0.4342
06/07/2018	0.4354	0.4358	0.4093	0.4093
06/10/2018	0.4132	0.4132	0.39	0.4065
06/11/2018	0.4061	0.4165	0.3983	0.4165
06/12/2018	0.4137	0.4137	0.3932	0.3932
06/13/2018	0.3961	0.416	0.3596	0.3872
06/17/2018	0.3927	0.3927	0.3817	0.3845
06/18/2018	0.3845	0.4033	0.3827	0.3949
06/19/2018	0.3972	0.3988	0.3917	0.3927
06/20/2018	0.3927	0.3983	0.3927	0.3943
06/21/2018	0.4011	0.4065	0.3889	0.3889
06/24/2018	0.4022	0.4087	0.3872	0.3872
06/25/2018	0.3932	0.4143	0.3877	0.4065
06/26/2018	0.4093	0.4326	0.4	0.4298
06/27/2018	0.4298	0.4436	0.4259	0.4354
06/28/2018	0.4397	0.4674	0.4397	0.4674
07/01/2018	0.4751	0.4807	0.4646	0.4646
07/02/2018	0.4701	0.4813	0.4547	0.4642
07/03/2018	0.4619	0.4686	0.4497	0.4497
07/04/2018	0.4536	0.4569	0.4431	0.4502
07/05/2018	0.4547	0.4547	0.4336	0.4364
07/08/2018	0.442	0.463	0.4414	0.447
07/09/2018	0.442	0.4452	0.4227	0.4242
07/10/2018	0.4248	0.4248	0.385	0.385
07/11/2018	0.3894	0.3905	0.3612	0.3662
07/12/2018	0.3678	0.3768	0.3634	0.369
07/15/2018	0.3728	0.3867	0.369	0.375
07/16/2018	0.375	0.3932	0.3723	0.3932
07/17/2018	0.3966	0.4049	0.3806	0.3949
07/18/2018	0.3972	0.4027	0.3905	0.3938
07/19/2018	0.3961	0.4038	0.3922	0.3977
07/22/2018	0.4011	0.4186	0.4	0.4099
07/23/2018	0.4155	0.4155	0.39	0.39
07/24/2018	0.3905	0.4038	0.39	0.4011
07/25/2018	0.4011	0.4132	0.3961	0.3988
07/26/2018	0.3988	0.4049	0.3961	0.4
07/29/2018	0.4	0.4087	0.4	0.4049
07/30/2018	0.4055	0.4564	0.4033	0.437
07/31/2018	0.4426	0.4564	0.4309	0.4348
08/01/2018	0.4254	0.4259	0.4033	0.4077
08/02/2018	0.4077	0.4177	0.4065	0.4137
08/05/2018	0.4132	0.4148	0.3932	0.4011
08/06/2018	0.3972	0.4115	0.3972	0.4065
08/07/2018	0.4087	0.4358	0.4055	0.4192
08/08/2018	0.4171	0.4392	0.4127	0.4182
08/09/2018	0.4038	0.411	0.354	0.3889
08/12/2018	0.3867	0.3867	0.3468	0.3518
08/13/2018	0.3668	0.3762	0.359	0.3618
08/14/2018	0.38	0.3932	0.3634	0.364
08/15/2018	0.3712	0.3734	0.359	0.3596
08/16/2018	0.3596	0.3596	0.3374	0.3474
08/19/2018	0.343	0.343	0.3263	0.3303
08/26/2018	0.3303	0.333	0.3169	0.3203
08/27/2018	0.3203	0.3573	0.3203	0.3402
08/28/2018	0.3391	0.3468	0.3291	0.3312
08/30/2018	0.3312	0.3434	0.3297	0.3362
09/02/2018	0.3362	0.3795	0.3358	0.364
09/03/2018	0.3673	0.3783	0.359	0.3712
09/04/2018	0.3712	0.375	0.3596	0.3606
09/05/2018	0.3596	0.3762	0.3596	0.3618
09/06/2018	0.364	0.3712	0.3618	0.3706
09/09/2018	0.3734	0.3855	0.3623	0.3628
09/10/2018	0.3678	0.369	0.3491	0.3556
09/11/2018	0.3568	0.364	0.3424	0.3447
09/12/2018	0.3457	0.3546	0.3341	0.3507
09/13/2018	0.3563	0.3718	0.354	0.364
09/16/2018	0.3668	0.3762	0.3618	0.3623
09/17/2018	0.3646	0.3673	0.359	0.3606
09/18/2018	0.3634	0.3646	0.3584	0.3618
09/19/2018	0.3628	0.3668	0.328	0.3556
09/20/2018	0.3573	0.3728	0.3552	0.3628
09/23/2018	0.3656	0.3673	0.3584	0.359
09/24/2018	0.3596	0.3651	0.3578	0.3596
09/25/2018	0.3612	0.3618	0.3502	0.3534
09/26/2018	0.354	0.3612	0.3524	0.3602
09/27/2018	0.3612	0.3628	0.3578	0.3596
09/30/2018	0.3596	0.3623	0.3568	0.3573
10/01/2018	0.3568	0.3578	0.3457	0.3474
10/02/2018	0.3468	0.3502	0.3374	0.3385
10/03/2018	0.3362	0.3374	0.3148	0.3164
10/04/2018	0.3164	0.3181	0.3043	0.3081
10/07/2018	0.3075	0.3158	0.3015	0.3137
10/08/2018	0.3164	0.3324	0.3164	0.3247
10/09/2018	0.3286	0.3297	0.3069	0.3093
10/10/2018	0.3043	0.3053	0.2965	0.2993
10/11/2018	0.302	0.3103	0.2953	0.3098
10/14/2018	0.3153	0.3241	0.3119	0.3219
10/15/2018	0.3236	0.3236	0.2915	0.3219
10/16/2018	0.3247	0.3391	0.3247	0.3335
10/17/2018	0.3358	0.3491	0.3341	0.3368
10/18/2018	0.3391	0.3408	0.3231	0.3274
10/21/2018	0.3303	0.3318	0.3093	0.3125
10/22/2018	0.3058	0.3075	0.2959	0.2987
10/23/2018	0.3009	0.3087	0.2981	0.3003
10/24/2018	0.3015	0.3064	0.2948	0.3064
10/25/2018	0.3069	0.3075	0.2944	0.2993
10/29/2018	0.3003	0.3125	0.2959	0.3075
10/30/2018	0.3081	0.3181	0.3025	0.3119
10/31/2018	0.3125	0.3192	0.3043	0.3181
11/01/2018	0.3208	0.3297	0.3192	0.3236
11/04/2018	0.3208	0.3247	0.3148	0.3164
11/05/2018	0.3192	0.3236	0.3125	0.3131
11/06/2018	0.3164	0.3203	0.3125	0.3175
11/07/2018	0.3197	0.3236	0.3175	0.3197
11/08/2018	0.3197	0.3208	0.2993	0.3031
11/11/2018	0.3043	0.3069	0.2944	0.2965
11/12/2018	0.2965	0.2971	0.2915	0.2965
11/13/2018	0.2971	0.2971	0.2899	0.2921
11/14/2018	0.2926	0.2987	0.2909	0.2921
11/15/2018	0.2938	0.2959	0.2894	0.2903
11/18/2018	0.2915	0.2944	0.2882	0.2932
11/19/2018	0.2932	0.2971	0.2854	0.2876
11/20/2018	0.2876	0.2909	0.2838	0.2876
11/21/2018	0.2882	0.3069	0.2882	0.2965
11/22/2018	0.2965	0.2998	0.2921	0.2932
11/25/2018	0.2948	0.3131	0.2944	0.3114
11/26/2018	0.3137	0.3214	0.3119	0.3131
11/27/2018	0.3142	0.3175	0.3081	0.3081
11/28/2018	0.3114	0.3192	0.3093	0.3098
11/29/2018	0.3108	0.3131	0.3081	0.3119
12/02/2018	0.3169	0.3231	0.3137	0.3175
12/03/2018	0.3187	0.3203	0.3037	0.3053
12/04/2018	0.3043	0.3043	0.2959	0.3037
12/05/2018	0.302	0.3064	0.2993	0.302
12/06/2018	0.302	0.3069	0.3003	0.3064
12/09/2018	0.3025	0.3087	0.3025	0.3081
12/10/2018	0.3093	0.3093	0.3015	0.302
12/11/2018	0.3025	0.3037	0.2894	0.2932
12/12/2018	0.2938	0.3015	0.2932	0.2987
12/13/2018	0.2771	0.2987	0.2771	0.2926
12/16/2018	0.2926	0.2959	0.2909	0.2932
12/17/2018	0.2932	0.2993	0.2894	0.2993
12/18/2018	0.2976	0.3048	0.2971	0.3037
12/19/2018	0.3015	0.3108	0.2998	0.3108
12/20/2018	0.3108	0.3108	0.302	0.3064
12/23/2018	0.3064	0.3098	0.3009	0.3037
12/24/2018	0.3025	0.3037	0.2993	0.3015
12/25/2018	0.302	0.3043	0.2998	0.302
12/26/2018	0.3025	0.3064	0.3015	0.302
12/27/2018	0.3037	0.3153	0.3025	0.3114
12/30/2018	0.3164	0.3318	0.3142	0.3303

Menu

Create your free account now!

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

2018 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

2018 Historical Chart

Average

Low

High