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.
—
11.05 ₺
0.000 (%0.00)
Previous Close: 11.05
Day Low₺11.03
Day High₺11.2
Bid11.05
Ask11.07

Market Data

Spot Rate
B:11.05
A:11.07
Overview
Technicals
Financial Statements
Comments
Archive

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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.837
CLOSE 2.8408

Low

LOW 1.6665

High

HIGH 6.0774
DATEOPENHIGHLOWCLOSE
01/02/20221.67661.73721.66651.7322
01/03/20221.73981.78021.71451.7423
01/04/20221.751.77011.73221.7625
01/05/20221.75241.92921.73981.8938
01/06/20221.9572.04021.94192.02
01/09/20222.00742.13621.96962.0605
01/10/20222.0682.15892.04022.0832
01/11/20222.08582.12862.06052.106
01/12/20222.10342.2172.07812.1892
01/13/20222.18922.28532.17162.2625
01/16/20222.27262.30552.19682.2449
01/17/20222.2652.28532.15392.1539
01/18/20222.15142.23482.06552.2271
01/19/20222.23482.40142.19932.3408
01/20/20222.33072.41652.27262.3963
01/23/20222.44942.47972.16662.169
01/24/20222.21452.28272.13872.2297
01/25/20222.252.27012.13872.1539
01/26/20222.10852.19932.08322.1918
01/27/20222.20692.31052.13622.3105
01/30/20222.31052.35342.25742.2574
01/31/20222.27262.34332.26752.2802
02/01/20222.29792.32812.25242.308
02/02/20222.31052.33572.23482.2827
02/03/20222.28772.43172.28272.3483
02/06/20222.3612.40642.33822.3836
02/07/20222.38872.42662.3232.3584
02/08/20222.36612.39382.34082.3509
02/09/20222.36862.37112.252.2524
02/10/20222.24232.25492.15142.217
02/13/20222.18422.18422.08322.1387
02/14/20222.14632.1692.11612.1186
02/15/20222.12862.15652.10092.1111
02/16/20222.12362.16152.07572.0832
02/17/20222.09842.13622.08582.1337
02/20/20222.14382.14632.08582.106
02/21/20222.04792.09591.99742.0959
02/22/20222.09332.14632.08322.1337
02/23/20221.99492.03781.92171.9217
02/24/20221.95192.08071.94692.0706
02/27/20222.0682.13122.04022.1286
02/28/20222.18422.20942.08822.1337
03/01/20222.14632.16662.07812.0933
03/02/20222.11612.13622.08322.1085
03/03/20222.10092.12622.07572.0807
03/06/20222.07062.07061.99492.0251
03/07/20222.00742.08581.99992.0352
03/08/20222.05042.07312.03012.0453
03/09/20222.06312.08072.00252.0176
03/10/20222.02512.03521.99742.0125
03/13/20222.02512.06052.01762.058
03/14/20222.06312.09592.05042.0504
03/15/20222.06552.15652.05292.1413
03/16/20222.15392.16152.11112.1212
03/17/20222.12862.13122.10092.1009
03/20/20222.11362.14882.11112.1413
03/21/20222.14132.15652.12862.1488
03/22/20222.16152.18922.14132.1514
03/23/20222.15652.21952.15652.1993
03/24/20222.2122.23482.19422.1968
03/27/20222.20942.24492.19932.212
03/28/20222.23482.23982.19682.2069
03/29/20222.20942.26252.20192.2322
03/30/20222.23222.24742.14132.1942
03/31/20222.19682.2122.15892.1993
04/03/20222.20942.23482.20192.2221
04/04/20222.22462.29032.21452.2373
04/05/20222.24742.25492.19682.2069
04/06/20222.2122.24492.20692.2094
04/07/20222.22212.23222.20692.2094
04/10/20222.2122.28772.20442.2574
04/11/20222.26752.28022.21952.2449
04/12/20222.28022.28532.2122.2221
04/13/20222.23222.2652.22462.2322
04/14/20222.24492.26252.2122.2195
04/17/20222.23222.24492.22462.2423
04/18/20222.25242.33572.23982.2853
04/19/20222.3082.3132.26252.2979
04/20/20222.30292.33572.29282.3004
04/21/20222.30042.30042.2122.2246
04/24/20222.20942.24492.1642.2398
04/25/20222.252.2652.15652.1868
04/26/20222.18922.18922.13122.1868
04/27/20222.18922.23732.18922.2195
04/28/20222.22462.31052.20692.2928
05/04/20222.30552.42932.30552.3559
05/05/20222.34332.53262.32812.5201
05/08/20222.52512.56042.44942.4746
05/09/20222.4622.48222.31552.3307
05/10/20222.33572.35342.27012.2877
05/11/20222.28772.3182.23482.25
05/12/20222.2652.35092.2652.3483
05/15/20222.35592.40142.28532.3786
05/16/20222.39132.41412.33822.3584
05/17/20222.35842.41152.34832.3711
05/19/20222.37112.38122.32562.3256
05/22/20222.33072.34332.26752.2877
05/23/20222.29282.3232.28272.313
05/24/20222.34142.34682.23412.2609
05/25/20222.26092.31462.24492.2743
05/26/20222.28512.29842.21272.2153
05/29/20222.22072.28232.20452.269
05/30/20222.28232.30652.26362.2877
05/31/20222.29042.41382.27692.3816
06/01/20222.38422.45122.35212.4084
06/02/20222.42462.45942.37092.4165
06/05/20222.42982.45122.41112.4352
06/06/20222.44062.44332.38962.4138
06/07/20222.42712.43792.25282.2717
06/08/20222.27432.30652.20732.3011
06/09/20222.27692.29842.23672.2395
06/12/20222.23672.26092.20992.2099
06/13/20222.21532.23672.20732.2127
06/14/20222.21812.26092.19382.2127
06/15/20222.22072.2262.15362.1617
06/16/20222.16172.20992.16172.2019
06/19/20222.20452.21272.16442.175
06/20/20222.18042.20192.18042.1991
06/21/20222.19122.19382.16172.1778
06/22/20222.18322.23952.1752.2233
06/23/20222.23142.26622.23142.2662
06/26/20222.20732.24752.17242.2153
06/27/20222.2262.25282.15092.1617
06/28/20222.16442.18582.10262.1026
06/29/20222.12952.13752.06782.0678
06/30/20222.07582.09472.06522.0865
07/03/20222.09722.16442.07852.0893
07/04/20222.09722.11342.05712.0571
07/05/20222.06522.10542.06242.1054
07/06/20222.10542.13492.09722.108
07/07/20222.11612.12952.10542.1241
07/12/20222.12952.22072.12952.1991
07/13/20222.20452.21812.17782.2073
07/17/20222.22072.24752.20452.2099
07/18/20222.22872.29042.2262.2341
07/19/20222.23952.25022.19912.2045
07/20/20222.20732.22872.18582.1858
07/21/20222.19662.23952.18582.2099
07/24/20222.21532.24222.21272.2153
07/25/20222.21812.23952.18582.1938
07/26/20222.20452.20992.18042.1804
07/27/20222.19382.20452.1752.1804
07/28/20222.18322.22332.17242.2019
07/31/20222.21272.26622.20732.2555
08/01/20222.30652.31992.22872.2314
08/02/20222.23952.26622.23412.2528
08/03/20222.26622.28512.25282.2717
08/04/20222.27972.28772.25822.2636
08/07/20222.27172.34942.2692.3494
08/08/20222.35472.47282.33872.4271
08/09/20222.42982.52112.38962.454
08/10/20222.46742.50762.34682.4138
08/11/20222.41382.50492.40572.5049
08/14/20222.5132.52112.43522.4487
08/15/20222.45662.47282.34142.4594
08/16/20222.48352.50762.42982.446
08/17/20222.4542.4622.38162.4298
08/18/20222.42982.53722.3952.5211
08/21/20222.53182.66862.51032.6605
08/22/20222.67662.68462.58272.5881
08/23/20222.59352.60952.50492.5184
08/24/20222.52652.56932.5132.5318
08/25/20222.55062.59352.45662.4648
08/28/20222.46482.48892.42712.4487
08/30/20222.45122.51032.45122.4702
08/31/20222.4622.47812.44062.4433
09/01/20222.44872.56932.44872.5372
09/04/20222.57472.59082.49972.5559
09/05/20222.56132.61492.52372.5747
09/06/20222.58542.58542.52372.5452
09/07/20222.58542.63912.54782.5585
09/08/20222.60152.60152.56132.5693
09/11/20222.60422.63632.58272.6284
09/12/20222.65252.66862.52652.5291
09/13/20222.52652.55062.45942.5478
09/14/20222.55312.75172.55312.741
09/15/20222.73562.85632.69272.8027
09/18/20222.80532.92072.7412.749
09/19/20222.73562.81342.6742.7544
09/20/20222.76782.85092.72232.816
09/21/20222.85372.85372.72232.7651
09/22/20222.76512.84552.74362.7786
09/25/20222.78662.8672.73022.7356
09/26/20222.73822.78122.6742.6766
09/27/20222.66862.68462.53722.5908
09/28/20222.58542.58812.41112.4942
09/29/20222.49422.60152.44872.5265
10/02/20222.54782.61492.54522.6015
10/03/20222.61762.70612.60422.6499
10/04/20222.64992.68192.60952.6176
10/05/20222.63632.69272.60152.6551
10/06/20222.65782.76782.62572.7678
10/09/20222.79732.92072.73562.8724
10/10/20222.87782.98242.87782.9046
10/11/20222.90993.07092.88053.0387
10/12/20223.03873.12183.03343.0682
10/13/20223.11373.19153.07353.17
10/16/20223.19153.28553.14323.2506
10/17/20223.2723.30163.14593.2184
10/18/20223.21843.34973.07893.2693
10/19/20223.28273.37393.18083.3658
10/20/20223.36583.59383.35523.5563
10/23/20223.58323.76553.56963.6823
10/24/20223.71993.78163.58043.7333
10/25/20223.73333.83523.68773.795
10/26/20223.80843.82713.72523.7493
10/27/20223.75213.80843.69843.728
10/30/20223.7363.88883.70113.8674
10/31/20223.88353.8973.75473.7976
11/01/20223.82994.17043.78974.1141
11/02/20224.094.23214.05784.0713
11/03/20224.07664.29123.97464.2724
11/06/20224.27244.30724.18394.2321
11/07/20224.33134.33134.13024.1785
11/08/20224.17854.23754.06314.1302
11/09/20224.11414.23754.094.157
11/10/20224.20534.40924.1574.3662
11/13/20224.36624.69074.35024.4386
11/14/20224.43864.54594.25634.5218
11/15/20224.52454.54594.34214.4226
11/16/20224.40384.57284.18394.4601
11/17/20224.46014.74174.44674.7417
11/20/20224.80884.85444.62644.79
11/21/20224.77394.89464.72024.7873
11/22/20224.80884.83294.69344.7497
11/23/20224.76584.90814.70694.7122
11/24/20224.75514.91864.72844.9081
11/27/20225.09575.32375.04485.1119
11/28/20225.28085.49285.02075.203
11/29/20225.26475.32915.1445.1494
11/30/20225.18975.48735.14945.3371
12/01/20225.33715.45515.18975.2245
12/04/20225.28345.39075.17615.27
12/05/20225.27545.61615.20845.6
12/06/20225.58935.70725.31035.3907
12/07/20225.39615.80375.39615.777
12/08/20225.78235.93795.70185.9164
12/11/20225.95936.07745.8365.8735
12/12/20225.95416.01295.75025.8199
12/13/20225.86815.93795.59465.6053
12/14/20225.81995.81995.50345.5678
12/15/20225.56785.85745.49285.836
12/18/20225.8955.95415.65895.8037
12/19/20225.80375.85745.67515.7126
12/20/20225.77165.85215.69665.7448
12/21/20225.76625.84685.61615.6161
12/22/20225.62685.63215.35325.4014
12/25/20225.43375.5575.33715.5409
12/26/20225.56785.68585.34255.6589
12/27/20225.66975.7185.30235.4176
12/28/20225.41765.59465.36945.5893
12/29/20225.62685.66975.43375.6107