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

2019 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 0.4301

CLOSE 0.4302

Low

LOW 0.3025

High

HIGH 0.6286

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.3309	0.3347	0.3131	0.3169
01/02/2019	0.3148	0.3158	0.3069	0.3098
01/03/2019	0.3114	0.3158	0.3025	0.3108
01/06/2019	0.3103	0.3181	0.3053	0.3153
01/07/2019	0.3153	0.3286	0.3131	0.3286
01/08/2019	0.3303	0.3303	0.3181	0.3236
01/09/2019	0.3225	0.3253	0.3175	0.3231
01/10/2019	0.3225	0.3259	0.3164	0.3192
01/13/2019	0.3175	0.3269	0.3119	0.3269
01/14/2019	0.3286	0.3391	0.3259	0.3358
01/15/2019	0.3358	0.3496	0.333	0.3496
01/16/2019	0.3507	0.3618	0.3434	0.3602
01/17/2019	0.3602	0.3623	0.3496	0.3602
01/20/2019	0.359	0.364	0.3529	0.3596
01/21/2019	0.3596	0.3618	0.3556	0.359
01/22/2019	0.3596	0.3606	0.3546	0.3563
01/23/2019	0.3568	0.3723	0.3552	0.3718
01/24/2019	0.3728	0.3762	0.3628	0.3718
01/27/2019	0.3728	0.38	0.37	0.3756
01/28/2019	0.3723	0.3833	0.3695	0.3833
01/29/2019	0.3845	0.3845	0.3778	0.3817
01/30/2019	0.3845	0.3867	0.3695	0.3795
01/31/2019	0.3789	0.3789	0.37	0.3756
02/03/2019	0.3756	0.3806	0.3628	0.3789
02/04/2019	0.3718	0.3772	0.3656	0.369
02/05/2019	0.369	0.37	0.3534	0.3578
02/06/2019	0.3568	0.3602	0.354	0.3584
02/07/2019	0.3568	0.3651	0.354	0.3651
02/10/2019	0.3656	0.3789	0.3651	0.3772
02/11/2019	0.3778	0.3943	0.3762	0.3917
02/12/2019	0.3922	0.3938	0.3783	0.3806
02/13/2019	0.3822	0.3839	0.3673	0.3706
02/14/2019	0.375	0.3795	0.3656	0.3728
02/17/2019	0.3734	0.4038	0.369	0.39
02/18/2019	0.39	0.4315	0.3867	0.4177
02/19/2019	0.4198	0.4304	0.4038	0.4071
02/20/2019	0.4071	0.4452	0.4071	0.4358
02/21/2019	0.4381	0.4426	0.4242	0.4403
02/24/2019	0.4426	0.4624	0.4397	0.4486
02/25/2019	0.4502	0.4541	0.4376	0.4408
02/26/2019	0.4426	0.4436	0.4265	0.4392
02/27/2019	0.4397	0.4592	0.4315	0.4552
02/28/2019	0.4552	0.4569	0.4364	0.4403
03/03/2019	0.4464	0.4508	0.437	0.442
03/04/2019	0.4431	0.4475	0.4397	0.4458
03/05/2019	0.4447	0.4602	0.4431	0.448
03/06/2019	0.4497	0.4497	0.4233	0.4298
03/07/2019	0.4298	0.4376	0.4127	0.4259
03/10/2019	0.4286	0.4392	0.4248	0.4376
03/11/2019	0.4381	0.4387	0.4171	0.4315
03/12/2019	0.4331	0.4414	0.4304	0.4408
03/13/2019	0.4426	0.4552	0.4381	0.4552
03/14/2019	0.4569	0.4613	0.4497	0.4541
03/17/2019	0.4536	0.4602	0.4514	0.4558
03/18/2019	0.4569	0.473	0.4536	0.463
03/19/2019	0.463	0.4663	0.4436	0.4525
03/20/2019	0.4536	0.4569	0.447	0.4547
03/21/2019	0.4558	0.4574	0.4286	0.4342
03/24/2019	0.437	0.437	0.4171	0.4237
03/25/2019	0.4237	0.4265	0.3977	0.4093
03/26/2019	0.4099	0.4104	0.3646	0.3656
03/27/2019	0.3695	0.3966	0.3618	0.3845
03/28/2019	0.3855	0.3938	0.3822	0.3894
03/31/2019	0.3905	0.4115	0.3723	0.4082
04/01/2019	0.4082	0.4227	0.4033	0.4182
04/02/2019	0.4227	0.4277	0.4148	0.4254
04/03/2019	0.4254	0.4414	0.4227	0.4408
04/04/2019	0.4426	0.4431	0.4271	0.4298
04/07/2019	0.4298	0.4342	0.4171	0.4254
04/08/2019	0.4286	0.4336	0.4209	0.4271
04/09/2019	0.4298	0.4298	0.4005	0.4027
04/10/2019	0.4038	0.4038	0.3762	0.3795
04/11/2019	0.3827	0.385	0.3712	0.3827
04/14/2019	0.3845	0.3911	0.3812	0.3872
04/15/2019	0.3894	0.4005	0.3883	0.3917
04/16/2019	0.3917	0.3943	0.3812	0.3812
04/17/2019	0.3812	0.3812	0.369	0.3734
04/18/2019	0.375	0.3806	0.3723	0.3762
04/21/2019	0.3756	0.3855	0.3712	0.3806
04/23/2019	0.3833	0.3862	0.3778	0.3789
04/24/2019	0.3789	0.3827	0.3606	0.3662
04/25/2019	0.3678	0.3678	0.359	0.3628
04/28/2019	0.3634	0.3646	0.3573	0.3623
04/29/2019	0.3623	0.364	0.3573	0.3623
05/01/2019	0.3628	0.3628	0.3424	0.354
05/02/2019	0.3513	0.3628	0.3468	0.3563
05/05/2019	0.3552	0.3552	0.3402	0.3529
05/06/2019	0.343	0.3646	0.3412	0.3606
05/07/2019	0.3623	0.3684	0.3518	0.3529
05/08/2019	0.3552	0.3573	0.3457	0.3502
05/09/2019	0.3513	0.37	0.3502	0.3596
05/12/2019	0.3596	0.3656	0.3441	0.3513
05/13/2019	0.3485	0.3578	0.3452	0.3578
05/14/2019	0.354	0.3584	0.3513	0.3578
05/15/2019	0.3584	0.3634	0.348	0.3573
05/16/2019	0.354	0.3568	0.3502	0.3546
05/19/2019	0.3546	0.3628	0.3496	0.3546
05/20/2019	0.3552	0.3578	0.3502	0.3568
05/21/2019	0.3563	0.3596	0.3513	0.3524
05/22/2019	0.3552	0.3606	0.3474	0.3606
05/23/2019	0.3578	0.3651	0.3556	0.3618
05/26/2019	0.3628	0.3646	0.3568	0.3573
05/27/2019	0.3665	0.3736	0.3605	0.3641
05/28/2019	0.3676	0.376	0.3641	0.3683
05/29/2019	0.3683	0.3777	0.3683	0.3719
05/30/2019	0.3713	0.3801	0.3689	0.3742
06/02/2019	0.3754	0.3766	0.3707	0.3719
06/06/2019	0.3736	0.3814	0.3736	0.3777
06/09/2019	0.3783	0.4009	0.3777	0.3956
06/10/2019	0.3956	0.3967	0.3796	0.3878
06/11/2019	0.3884	0.3896	0.383	0.3872
06/12/2019	0.3854	0.3878	0.3789	0.3824
06/13/2019	0.3824	0.3848	0.3707	0.3789
06/16/2019	0.3772	0.3872	0.3742	0.3843
06/17/2019	0.3854	0.3943	0.3837	0.3943
06/18/2019	0.3943	0.4394	0.3932	0.4158
06/19/2019	0.4182	0.4277	0.405	0.405
06/20/2019	0.405	0.4128	0.4021	0.405
06/23/2019	0.411	0.4115	0.405	0.4063
06/24/2019	0.4068	0.4198	0.4063	0.4097
06/25/2019	0.408	0.4163	0.4003	0.408
06/26/2019	0.4086	0.4128	0.405	0.4115
06/27/2019	0.4122	0.4122	0.4063	0.4091
06/30/2019	0.4192	0.421	0.4104	0.4151
07/01/2019	0.4175	0.4252	0.4151	0.4246
07/02/2019	0.4246	0.4282	0.4151	0.4151
07/03/2019	0.4169	0.424	0.4151	0.4163
07/04/2019	0.4163	0.4163	0.4063	0.4063
07/07/2019	0.4027	0.4086	0.3997	0.4074
07/08/2019	0.4074	0.4223	0.3908	0.3985
07/09/2019	0.4033	0.4145	0.3949	0.4133
07/10/2019	0.4138	0.4223	0.4068	0.4223
07/11/2019	0.4229	0.4317	0.4027	0.4122
07/15/2019	0.4122	0.4163	0.4091	0.4145
07/16/2019	0.4151	0.4234	0.4122	0.4229
07/17/2019	0.424	0.427	0.4198	0.427
07/18/2019	0.433	0.4453	0.4282	0.4453
07/21/2019	0.4466	0.4542	0.4358	0.4436
07/22/2019	0.4483	0.4507	0.4412	0.4472
07/23/2019	0.4472	0.4472	0.4377	0.4459
07/24/2019	0.4477	0.4566	0.4441	0.4459
07/25/2019	0.4472	0.4525	0.4459	0.449
07/28/2019	0.4513	0.4608	0.4495	0.4578
07/29/2019	0.4591	0.475	0.4573	0.475
07/30/2019	0.478	0.4993	0.475	0.4993
07/31/2019	0.4922	0.5101	0.4904	0.4982
08/01/2019	0.4946	0.501	0.4834	0.4934
08/04/2019	0.4922	0.4922	0.475	0.4762
08/05/2019	0.4739	0.4934	0.4733	0.4791
08/06/2019	0.4815	0.4857	0.4608	0.4744
08/07/2019	0.4786	0.4791	0.4625	0.4708
08/08/2019	0.4696	0.4774	0.4673	0.475
08/14/2019	0.4774	0.4774	0.4596	0.4733
08/15/2019	0.4632	0.4733	0.4632	0.4726
08/18/2019	0.4726	0.4768	0.462	0.4726
08/19/2019	0.4726	0.4726	0.4424	0.4472
08/20/2019	0.4466	0.4466	0.4299	0.4299
08/21/2019	0.4306	0.4394	0.4246	0.4394
08/22/2019	0.4394	0.4418	0.427	0.4335
08/25/2019	0.4335	0.4358	0.4282	0.4311
08/26/2019	0.433	0.433	0.4205	0.4293
08/27/2019	0.4299	0.4299	0.4223	0.4246
08/28/2019	0.4258	0.4358	0.4186	0.427
09/01/2019	0.4252	0.4448	0.424	0.4388
09/02/2019	0.4406	0.4472	0.4358	0.4412
09/03/2019	0.4436	0.4495	0.4418	0.4459
09/04/2019	0.4477	0.4542	0.4441	0.4453
09/05/2019	0.4466	0.4466	0.4282	0.4299
09/08/2019	0.4317	0.4424	0.4317	0.4401
09/09/2019	0.4418	0.4436	0.4365	0.4371
09/10/2019	0.4388	0.449	0.4377	0.4459
09/11/2019	0.4507	0.4685	0.4441	0.4584
09/12/2019	0.4596	0.4632	0.4554	0.4566
09/15/2019	0.4548	0.4596	0.4495	0.4554
09/16/2019	0.4554	0.456	0.4448	0.45
09/17/2019	0.45	0.4513	0.4418	0.4453
09/18/2019	0.4459	0.4507	0.4418	0.4424
09/19/2019	0.4424	0.4448	0.4323	0.4406
09/22/2019	0.4448	0.4495	0.4358	0.4472
09/23/2019	0.4566	0.4601	0.4519	0.4566
09/24/2019	0.4566	0.4715	0.4519	0.4638
09/25/2019	0.4649	0.4673	0.4542	0.4554
09/26/2019	0.456	0.4673	0.456	0.4614
09/29/2019	0.4702	0.4739	0.4632	0.4655
09/30/2019	0.4702	0.4821	0.4667	0.4762
10/01/2019	0.4762	0.4815	0.4673	0.4691
10/02/2019	0.4691	0.4774	0.4566	0.4702
10/03/2019	0.4708	0.4756	0.4685	0.4685
10/06/2019	0.4685	0.475	0.4625	0.4685
10/07/2019	0.4679	0.4679	0.4495	0.4625
10/08/2019	0.4596	0.4644	0.443	0.4441
10/09/2019	0.4441	0.4472	0.4229	0.4377
10/10/2019	0.4377	0.4436	0.4264	0.4436
10/13/2019	0.4388	0.4388	0.4003	0.4027
10/14/2019	0.405	0.4115	0.4003	0.4068
10/15/2019	0.3973	0.405	0.3807	0.3884
10/16/2019	0.3884	0.4033	0.3824	0.4033
10/17/2019	0.4182	0.4182	0.4091	0.4151
10/20/2019	0.4175	0.4175	0.4091	0.4122
10/21/2019	0.4138	0.4252	0.4138	0.424
10/22/2019	0.4258	0.4441	0.4258	0.4424
10/23/2019	0.4448	0.4483	0.4353	0.4382
10/24/2019	0.4394	0.4436	0.4323	0.4347
10/27/2019	0.4401	0.4401	0.4306	0.433
10/29/2019	0.427	0.433	0.3938	0.4252
10/30/2019	0.4306	0.4306	0.4122	0.4145
10/31/2019	0.4145	0.4205	0.4057	0.4182
11/03/2019	0.4182	0.4287	0.4182	0.4229
11/04/2019	0.424	0.4293	0.4039	0.4293
11/05/2019	0.4317	0.433	0.4229	0.4258
11/06/2019	0.4277	0.4418	0.4258	0.4406
11/07/2019	0.4418	0.4453	0.4341	0.4388
11/10/2019	0.4377	0.4601	0.4358	0.4531
11/11/2019	0.4507	0.4614	0.4448	0.4448
11/12/2019	0.4477	0.4507	0.443	0.4453
11/13/2019	0.4459	0.4525	0.433	0.4453
11/14/2019	0.4477	0.4566	0.4477	0.456
11/17/2019	0.4608	0.4733	0.4601	0.4679
11/18/2019	0.4696	0.4803	0.4625	0.475
11/19/2019	0.4756	0.4857	0.4614	0.4685
11/20/2019	0.4685	0.4827	0.4632	0.4821
11/21/2019	0.4863	0.5337	0.4863	0.5189
11/24/2019	0.5249	0.5485	0.5154	0.5373
11/25/2019	0.5402	0.5509	0.5189	0.5492
11/26/2019	0.5557	0.5658	0.5468	0.5563
11/27/2019	0.5568	0.5859	0.5485	0.5782
11/28/2019	0.583	0.5918	0.5652	0.5664
12/01/2019	0.5693	0.5853	0.5592	0.5841
12/02/2019	0.5818	0.6162	0.5782	0.6137
12/03/2019	0.6227	0.6256	0.6007	0.6185
12/04/2019	0.6185	0.6286	0.6137	0.6233
12/05/2019	0.6233	0.6233	0.5811	0.6227
12/08/2019	0.6073	0.6227	0.5983	0.6026
12/09/2019	0.602	0.6102	0.5901	0.5901
12/10/2019	0.5942	0.5983	0.5693	0.5871
12/11/2019	0.5871	0.6007	0.5871	0.5907
12/12/2019	0.593	0.5972	0.5705	0.5776
12/15/2019	0.5753	0.5811	0.5634	0.5669
12/16/2019	0.5693	0.5811	0.5664	0.5675
12/17/2019	0.5658	0.5675	0.552	0.5544
12/18/2019	0.5574	0.5616	0.5337	0.5391
12/19/2019	0.5408	0.5634	0.5361	0.5544
12/22/2019	0.5574	0.5717	0.5568	0.5658
12/23/2019	0.5675	0.5811	0.5675	0.5753
12/24/2019	0.58	0.5859	0.5693	0.5806
12/25/2019	0.5811	0.5847	0.5699	0.5728
12/26/2019	0.5728	0.5782	0.5616	0.5664
12/29/2019	0.5693	0.5771	0.5652	0.5687
12/30/2019	0.5705	0.5818	0.5693	0.5753

Menu

Create your free account now!

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

2019 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

2019 Historical Chart

Average

Low

High