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
Market Data
Spot Rate
B:11.05
A:11.07
INDES: İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7441
CLOSE 5.7255
Low
LOW 3.9693
High
HIGH 8.2557
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.6053 | 5.8842 | 5.5516 | 5.8521 |
| 01/02/2023 | 5.8521 | 5.9755 | 5.6858 | 5.836 |
| 01/03/2023 | 5.8468 | 5.9701 | 5.5732 | 5.6858 |
| 01/04/2023 | 5.7126 | 5.7287 | 5.364 | 5.364 |
| 01/05/2023 | 5.3694 | 5.6858 | 5.1011 | 5.6535 |
| 01/08/2023 | 5.6858 | 5.7287 | 5.4014 | 5.4497 |
| 01/09/2023 | 5.4444 | 5.4497 | 5.136 | 5.1574 |
| 01/10/2023 | 5.1761 | 5.2191 | 4.6667 | 4.8275 |
| 01/11/2023 | 4.8677 | 5.0743 | 4.6264 | 5.042 |
| 01/12/2023 | 5.042 | 5.0931 | 4.9214 | 4.9938 |
| 01/15/2023 | 4.9885 | 5.2325 | 4.9214 | 5.2325 |
| 01/16/2023 | 5.2325 | 5.4068 | 5.195 | 5.3532 |
| 01/17/2023 | 5.3532 | 5.4337 | 5.2675 | 5.364 |
| 01/18/2023 | 5.3694 | 5.8199 | 5.321 | 5.7287 |
| 01/19/2023 | 5.7234 | 5.7395 | 5.4551 | 5.6429 |
| 01/22/2023 | 5.6429 | 5.6643 | 5.3612 | 5.4605 |
| 01/23/2023 | 5.4014 | 5.4444 | 5.1574 | 5.2406 |
| 01/24/2023 | 5.2406 | 5.2781 | 4.79 | 5.042 |
| 01/25/2023 | 5.042 | 5.042 | 4.8249 | 4.9268 |
| 01/26/2023 | 4.9401 | 4.9401 | 4.6023 | 4.7766 |
| 01/29/2023 | 4.79 | 4.8624 | 4.688 | 4.7605 |
| 01/30/2023 | 4.7766 | 4.7926 | 4.5646 | 4.6345 |
| 01/31/2023 | 4.6345 | 4.6586 | 4.2402 | 4.251 |
| 02/01/2023 | 4.2912 | 4.3313 | 4.0176 | 4.1704 |
| 02/02/2023 | 4.1678 | 4.4145 | 4.157 | 4.3957 |
| 02/05/2023 | 4.3153 | 4.3716 | 4.216 | 4.3555 |
| 02/06/2023 | 4.3394 | 4.3394 | 3.9693 | 4.0363 |
| 02/14/2023 | 4.0766 | 4.4226 | 4.0766 | 4.3877 |
| 02/15/2023 | 4.3849 | 4.5728 | 4.1839 | 4.2268 |
| 02/16/2023 | 4.2268 | 4.283 | 4.1275 | 4.2188 |
| 02/19/2023 | 4.2188 | 4.5541 | 4.2106 | 4.5459 |
| 02/20/2023 | 4.4977 | 4.688 | 4.4655 | 4.5861 |
| 02/21/2023 | 4.5861 | 4.6801 | 4.5326 | 4.6237 |
| 02/22/2023 | 4.6264 | 4.7338 | 4.5728 | 4.7202 |
| 02/23/2023 | 4.7176 | 4.7579 | 4.6478 | 4.6693 |
| 02/26/2023 | 4.6667 | 4.6988 | 4.5326 | 4.6398 |
| 02/27/2023 | 4.6077 | 4.6532 | 4.5191 | 4.562 |
| 02/28/2023 | 4.4789 | 4.9214 | 4.4655 | 4.8544 |
| 03/01/2023 | 4.8249 | 5.136 | 4.7873 | 5.0555 |
| 03/02/2023 | 5.0528 | 5.1011 | 4.8007 | 4.9081 |
| 03/05/2023 | 4.916 | 5.0448 | 4.8517 | 4.9617 |
| 03/06/2023 | 4.9992 | 5.1466 | 4.9644 | 5.0957 |
| 03/07/2023 | 5.0395 | 5.3586 | 5.026 | 5.3586 |
| 03/08/2023 | 5.3586 | 5.6 | 5.1843 | 5.2969 |
| 03/09/2023 | 5.2916 | 5.3318 | 5.1869 | 5.2459 |
| 03/12/2023 | 5.2298 | 5.27 | 5.0528 | 5.0689 |
| 03/13/2023 | 5.0689 | 5.144 | 4.9348 | 5.0046 |
| 03/14/2023 | 5.0179 | 5.0582 | 4.7739 | 4.8705 |
| 03/15/2023 | 4.8839 | 5.0395 | 4.8839 | 5.0018 |
| 03/16/2023 | 5.042 | 5.1521 | 4.9294 | 5.0528 |
| 03/19/2023 | 5.1037 | 5.2754 | 5.0716 | 5.1226 |
| 03/20/2023 | 5.085 | 5.3371 | 4.9053 | 5.1761 |
| 03/21/2023 | 5.1897 | 5.2352 | 5.1037 | 5.2298 |
| 03/22/2023 | 5.2298 | 5.3049 | 5.1172 | 5.1976 |
| 03/23/2023 | 5.1976 | 5.2057 | 5.0555 | 5.1923 |
| 03/26/2023 | 5.1923 | 5.2567 | 5.085 | 5.1601 |
| 03/27/2023 | 5.1037 | 5.128 | 4.9831 | 5.026 |
| 03/28/2023 | 4.9617 | 5.1226 | 4.9348 | 5.1119 |
| 03/29/2023 | 5.0957 | 5.1682 | 5.0154 | 5.0689 |
| 03/30/2023 | 5.0636 | 5.1547 | 4.916 | 5.0474 |
| 04/02/2023 | 5.0474 | 5.0474 | 4.857 | 4.9938 |
| 04/03/2023 | 4.9081 | 5.1494 | 4.841 | 5.0957 |
| 04/04/2023 | 5.136 | 5.3425 | 5.0957 | 5.203 |
| 04/05/2023 | 5.2245 | 5.3532 | 5.1655 | 5.2916 |
| 04/06/2023 | 5.3076 | 5.4497 | 5.2325 | 5.3855 |
| 04/09/2023 | 5.4283 | 5.4713 | 5.2593 | 5.3371 |
| 04/10/2023 | 5.3371 | 5.4766 | 5.2567 | 5.3907 |
| 04/11/2023 | 5.3961 | 5.4551 | 5.2808 | 5.2862 |
| 04/12/2023 | 5.2862 | 5.3747 | 5.1601 | 5.1708 |
| 04/13/2023 | 5.1761 | 5.2164 | 5.085 | 5.1682 |
| 04/16/2023 | 5.1708 | 5.195 | 5.0207 | 5.1091 |
| 04/17/2023 | 5.1119 | 5.1789 | 5.0689 | 5.0743 |
| 04/18/2023 | 5.0743 | 5.1601 | 5.0743 | 5.128 |
| 04/19/2023 | 5.128 | 5.1761 | 5.0957 | 5.1574 |
| 04/23/2023 | 5.1735 | 5.2888 | 5.1494 | 5.1761 |
| 04/24/2023 | 5.1761 | 5.2138 | 4.9885 | 5.026 |
| 04/25/2023 | 5.0314 | 5.1172 | 4.9027 | 4.9858 |
| 04/26/2023 | 4.9964 | 5.0287 | 4.7069 | 4.8436 |
| 04/27/2023 | 4.8436 | 4.9617 | 4.7202 | 4.7712 |
| 05/01/2023 | 4.8374 | 4.9276 | 4.6262 | 4.6262 |
| 05/02/2023 | 4.6262 | 4.6403 | 4.2236 | 4.5615 |
| 05/03/2023 | 4.5615 | 4.6628 | 4.4882 | 4.646 |
| 05/04/2023 | 4.646 | 4.7023 | 4.477 | 4.6741 |
| 05/07/2023 | 4.6741 | 4.7586 | 4.4432 | 4.6797 |
| 05/08/2023 | 4.7247 | 4.7247 | 4.5474 | 4.6234 |
| 05/09/2023 | 4.6657 | 4.6657 | 4.4601 | 4.477 |
| 05/10/2023 | 4.3362 | 4.7219 | 4.3362 | 4.6881 |
| 05/11/2023 | 4.7304 | 4.7304 | 4.5615 | 4.5953 |
| 05/14/2023 | 4.477 | 4.6516 | 4.1363 | 4.4545 |
| 05/15/2023 | 4.3475 | 4.5868 | 4.3475 | 4.5868 |
| 05/16/2023 | 4.5643 | 4.8346 | 4.5502 | 4.7952 |
| 05/17/2023 | 4.7923 | 4.9556 | 4.6713 | 4.7276 |
| 05/21/2023 | 4.7276 | 4.767 | 4.5052 | 4.5615 |
| 05/22/2023 | 4.5615 | 4.5615 | 4.4208 | 4.4685 |
| 05/23/2023 | 4.4348 | 4.5135 | 4.3024 | 4.3644 |
| 05/24/2023 | 4.3278 | 4.3644 | 4.2799 | 4.3588 |
| 05/25/2023 | 4.3362 | 4.6177 | 4.3278 | 4.6177 |
| 05/28/2023 | 4.6571 | 5.0795 | 4.6571 | 5.012 |
| 05/29/2023 | 5.012 | 5.0683 | 4.9613 | 5.0542 |
| 05/30/2023 | 5.0542 | 5.0824 | 4.9838 | 5.0655 |
| 05/31/2023 | 5.0542 | 5.3443 | 5.0401 | 5.288 |
| 06/01/2023 | 5.3274 | 5.395 | 5.2175 | 5.2907 |
| 06/04/2023 | 5.3499 | 5.4681 | 5.2964 | 5.3893 |
| 06/05/2023 | 5.3864 | 5.637 | 5.3217 | 5.4541 |
| 06/06/2023 | 5.4625 | 5.6005 | 5.3921 | 5.4738 |
| 06/07/2023 | 5.4484 | 5.5583 | 5.2795 | 5.3386 |
| 06/08/2023 | 5.3386 | 5.4879 | 5.2118 | 5.4879 |
| 06/11/2023 | 5.5357 | 5.6484 | 5.4399 | 5.5611 |
| 06/12/2023 | 5.6173 | 5.6822 | 5.3077 | 5.4484 |
| 06/13/2023 | 5.4484 | 5.516 | 5.2823 | 5.3077 |
| 06/14/2023 | 5.3105 | 5.3668 | 5.0458 | 5.2795 |
| 06/15/2023 | 5.2795 | 5.3499 | 5.2062 | 5.3499 |
| 06/18/2023 | 5.3583 | 5.364 | 5.0401 | 5.1838 |
| 06/19/2023 | 5.1838 | 5.2091 | 4.9276 | 4.9642 |
| 06/20/2023 | 5.0035 | 5.0204 | 4.6713 | 4.705 |
| 06/21/2023 | 4.7219 | 4.9135 | 4.615 | 4.8712 |
| 06/22/2023 | 4.9276 | 4.9669 | 4.7304 | 4.8177 |
| 06/25/2023 | 4.8431 | 4.9585 | 4.8317 | 4.9585 |
| 06/26/2023 | 4.9585 | 5.1331 | 4.9473 | 5.1331 |
| 07/02/2023 | 5.2204 | 5.2935 | 5.1753 | 5.2372 |
| 07/03/2023 | 5.2458 | 5.4174 | 5.1922 | 5.3217 |
| 07/04/2023 | 5.3527 | 5.5526 | 5.2175 | 5.5526 |
| 07/05/2023 | 5.5976 | 5.9298 | 5.5047 | 5.9298 |
| 07/06/2023 | 6.0087 | 6.1439 | 5.8568 | 5.9975 |
| 07/09/2023 | 5.9918 | 6.0313 | 5.8116 | 5.9243 |
| 07/10/2023 | 6.0257 | 6.1607 | 5.913 | 5.9693 |
| 07/11/2023 | 5.9693 | 6.1101 | 5.7835 | 6.0537 |
| 07/12/2023 | 6.1101 | 6.1383 | 5.8511 | 5.913 |
| 07/13/2023 | 5.9412 | 6.0594 | 5.8004 | 6.0594 |
| 07/16/2023 | 6.082 | 6.1496 | 6.0087 | 6.0932 |
| 07/17/2023 | 6.1553 | 6.2678 | 5.7666 | 5.7722 |
| 07/18/2023 | 5.7552 | 6.0537 | 5.7046 | 5.975 |
| 07/19/2023 | 6.0257 | 6.1833 | 5.913 | 6.1101 |
| 07/20/2023 | 6.1383 | 6.5043 | 6.0537 | 6.4368 |
| 07/23/2023 | 6.5325 | 6.6901 | 6.4424 | 6.5099 |
| 07/24/2023 | 6.5325 | 6.617 | 6.2115 | 6.2846 |
| 07/25/2023 | 6.2903 | 6.6733 | 6.2002 | 6.448 |
| 07/26/2023 | 6.5043 | 6.6338 | 6.1833 | 6.1946 |
| 07/27/2023 | 6.2734 | 6.3466 | 5.9581 | 5.9581 |
| 07/30/2023 | 5.9862 | 6.1214 | 5.9412 | 6.082 |
| 07/31/2023 | 6.1101 | 6.1157 | 5.9468 | 6.0425 |
| 08/01/2023 | 5.9693 | 6.082 | 5.9243 | 5.9298 |
| 08/02/2023 | 5.9298 | 6.2452 | 5.9243 | 6.2452 |
| 08/03/2023 | 6.3016 | 6.4761 | 6.1496 | 6.4761 |
| 08/06/2023 | 6.5325 | 6.8084 | 6.4199 | 6.6901 |
| 08/07/2023 | 6.7577 | 6.7746 | 6.4706 | 6.5945 |
| 08/08/2023 | 6.5945 | 6.6057 | 6.341 | 6.3916 |
| 08/09/2023 | 6.3973 | 6.5325 | 6.0537 | 6.0537 |
| 08/10/2023 | 6.0594 | 6.5775 | 6.0144 | 6.5325 |
| 08/13/2023 | 6.5719 | 6.707 | 6.3466 | 6.4199 |
| 08/14/2023 | 6.4649 | 6.7014 | 6.3636 | 6.448 |
| 08/15/2023 | 6.4875 | 6.6451 | 6.4311 | 6.6114 |
| 08/16/2023 | 6.6282 | 6.6451 | 6.3016 | 6.3636 |
| 08/17/2023 | 6.4086 | 6.4536 | 5.8398 | 5.9638 |
| 08/20/2023 | 5.9412 | 6.1439 | 5.8568 | 6.0989 |
| 08/21/2023 | 6.1214 | 6.189 | 5.9074 | 6.0144 |
| 08/22/2023 | 6.0313 | 6.0989 | 5.9187 | 5.9298 |
| 08/23/2023 | 5.9412 | 5.9975 | 5.5863 | 5.6117 |
| 08/24/2023 | 5.6173 | 5.6934 | 5.4372 | 5.5752 |
| 08/27/2023 | 5.6259 | 5.7552 | 5.623 | 5.6708 |
| 08/28/2023 | 5.699 | 5.7384 | 5.5469 | 5.5583 |
| 08/30/2023 | 5.6145 | 5.8116 | 5.6033 | 5.8116 |
| 08/31/2023 | 5.8736 | 5.9018 | 5.6484 | 5.7666 |
| 09/03/2023 | 5.8229 | 5.8623 | 5.6878 | 5.6878 |
| 09/04/2023 | 5.7103 | 5.7892 | 5.6259 | 5.6596 |
| 09/05/2023 | 5.7159 | 5.9298 | 5.5442 | 5.913 |
| 09/06/2023 | 6.0257 | 6.2115 | 5.8454 | 6.2115 |
| 09/07/2023 | 6.2791 | 6.6564 | 6.2791 | 6.4931 |
| 09/10/2023 | 6.7014 | 6.7408 | 6.0763 | 6.0763 |
| 09/11/2023 | 6.0989 | 6.1776 | 5.8623 | 5.8623 |
| 09/12/2023 | 5.9018 | 6.0763 | 5.7778 | 5.8285 |
| 09/13/2023 | 5.868 | 5.8848 | 5.5836 | 5.7948 |
| 09/14/2023 | 5.8398 | 5.8454 | 5.5752 | 5.6286 |
| 09/17/2023 | 5.637 | 5.7103 | 5.3611 | 5.3611 |
| 09/18/2023 | 5.3921 | 5.4822 | 5.3302 | 5.423 |
| 09/19/2023 | 5.4513 | 5.5244 | 5.3077 | 5.3217 |
| 09/20/2023 | 5.3245 | 5.5949 | 5.3133 | 5.5498 |
| 09/21/2023 | 5.5752 | 5.8905 | 5.5639 | 5.8568 |
| 09/24/2023 | 5.9581 | 6.4424 | 5.8285 | 6.4029 |
| 09/25/2023 | 6.5043 | 6.9829 | 6.341 | 6.8253 |
| 09/26/2023 | 6.8422 | 7.0956 | 6.7014 | 6.9492 |
| 09/27/2023 | 6.9492 | 7.028 | 6.7014 | 6.7014 |
| 09/28/2023 | 6.7577 | 7.1182 | 6.7577 | 6.9323 |
| 10/01/2023 | 7.0393 | 7.3998 | 7.0336 | 7.3998 |
| 10/02/2023 | 7.6024 | 7.7882 | 7.1406 | 7.4897 |
| 10/03/2023 | 7.518 | 7.5687 | 7.1744 | 7.2308 |
| 10/04/2023 | 7.2308 | 7.5067 | 7.0168 | 7.4279 |
| 10/05/2023 | 7.4279 | 7.4279 | 7.1575 | 7.1858 |
| 10/08/2023 | 7.0393 | 7.0956 | 6.6901 | 6.8647 |
| 10/09/2023 | 6.8759 | 7.1351 | 6.7521 | 7.0393 |
| 10/10/2023 | 7.0393 | 7.0844 | 6.7465 | 6.786 |
| 10/11/2023 | 6.814 | 6.8816 | 6.341 | 6.5155 |
| 10/12/2023 | 6.4987 | 6.8929 | 6.2903 | 6.6395 |
| 10/15/2023 | 6.7577 | 6.8985 | 6.3466 | 6.7014 |
| 10/16/2023 | 6.814 | 7.0956 | 6.617 | 7.0336 |
| 10/17/2023 | 6.9661 | 7.4279 | 6.8084 | 7.2702 |
| 10/18/2023 | 7.2364 | 7.5968 | 6.8422 | 7.1013 |
| 10/19/2023 | 6.9829 | 7.0224 | 6.5325 | 6.5606 |
| 10/22/2023 | 6.7521 | 6.8422 | 6.5831 | 6.6 |
| 10/23/2023 | 6.6507 | 6.859 | 6.5719 | 6.7634 |
| 10/24/2023 | 6.7915 | 6.9267 | 6.1101 | 6.1101 |
| 10/25/2023 | 6.2115 | 6.5043 | 5.9975 | 6.4086 |
| 10/26/2023 | 6.4142 | 6.4142 | 6.127 | 6.3353 |
| 10/29/2023 | 6.2903 | 6.4199 | 6.2452 | 6.296 |
| 10/30/2023 | 6.3522 | 6.5831 | 6.1664 | 6.3748 |
| 10/31/2023 | 6.4931 | 6.5043 | 6.0087 | 6.1607 |
| 11/01/2023 | 6.2115 | 6.2566 | 6.0932 | 6.0932 |
| 11/02/2023 | 6.1327 | 6.3579 | 6.0876 | 6.2227 |
| 11/05/2023 | 6.2846 | 6.5381 | 6.2509 | 6.5381 |
| 11/06/2023 | 6.617 | 6.617 | 6.4255 | 6.5043 |
| 11/07/2023 | 6.7915 | 7.0562 | 6.6733 | 6.9717 |
| 11/08/2023 | 6.8422 | 7.0675 | 6.7803 | 6.8985 |
| 11/09/2023 | 6.9379 | 7.304 | 6.8647 | 7.0336 |
| 11/12/2023 | 7.0506 | 7.197 | 6.7634 | 6.7634 |
| 11/13/2023 | 6.786 | 6.9549 | 6.7296 | 6.9436 |
| 11/14/2023 | 6.9436 | 7.5968 | 6.9436 | 7.4673 |
| 11/15/2023 | 7.6024 | 8.0191 | 7.2928 | 7.2983 |
| 11/16/2023 | 7.304 | 7.6136 | 7.2252 | 7.563 |
| 11/19/2023 | 7.67 | 7.7432 | 7.411 | 7.4617 |
| 11/20/2023 | 7.518 | 7.7095 | 7.4279 | 7.5517 |
| 11/21/2023 | 7.5517 | 7.8841 | 7.5236 | 7.7826 |
| 11/22/2023 | 7.7939 | 7.8841 | 7.5461 | 7.5913 |
| 11/23/2023 | 7.6306 | 7.9009 | 7.5687 | 7.8841 |
| 11/26/2023 | 7.9347 | 8.2557 | 7.8389 | 7.9685 |
| 11/27/2023 | 7.9741 | 8.1487 | 7.8952 | 8.053 |
| 11/28/2023 | 8.0698 | 8.1093 | 7.4167 | 7.6024 |
| 11/29/2023 | 7.4479 | 7.5421 | 7.3441 | 7.3913 |
| 11/30/2023 | 7.3913 | 7.5987 | 7.1367 | 7.2027 |
| 12/03/2023 | 7.2027 | 7.3347 | 6.9576 | 6.9953 |
| 12/04/2023 | 6.9953 | 7.1179 | 6.6937 | 6.8162 |
| 12/05/2023 | 6.8162 | 7.033 | 6.6653 | 6.6842 |
| 12/06/2023 | 6.7407 | 6.8728 | 6.5616 | 6.8634 |
| 12/07/2023 | 6.9104 | 6.9764 | 6.571 | 6.571 |
| 12/10/2023 | 6.6182 | 6.6465 | 6.2883 | 6.3637 |
| 12/11/2023 | 6.4108 | 6.6465 | 6.2977 | 6.3165 |
| 12/12/2023 | 6.3543 | 6.3543 | 6.0337 | 6.0337 |
| 12/13/2023 | 6.0902 | 6.2505 | 5.9771 | 6.194 |
| 12/14/2023 | 6.2222 | 6.6747 | 6.1562 | 6.4485 |
| 12/17/2023 | 6.524 | 6.5334 | 6.0996 | 6.1374 |
| 12/18/2023 | 6.128 | 6.194 | 5.9489 | 6.0337 |
| 12/19/2023 | 6.0431 | 6.2034 | 5.9489 | 6.0337 |
| 12/20/2023 | 6.0337 | 6.2977 | 5.9771 | 6.2222 |
| 12/21/2023 | 6.2222 | 6.3165 | 5.9111 | 6.0337 |
| 12/24/2023 | 5.996 | 6.0054 | 5.5151 | 5.6377 |
| 12/25/2023 | 5.7508 | 5.7508 | 5.4586 | 5.5906 |
| 12/26/2023 | 5.6377 | 5.6377 | 5.4775 | 5.4775 |
| 12/27/2023 | 5.5057 | 5.7886 | 5.4869 | 5.6095 |
| 12/28/2023 | 5.7886 | 5.7886 | 5.5811 | 5.6189 |