Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. logosu
INDES
İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş.
18:10:00
11.47 ₺
-0.090 (%-0.78)
Önceki Kapanış: 11.56·
Volatilite: 3.720
Düşük₺11.23
Yüksek₺11.66
AL11.43
SAT11.47

Piyasa Verileri

Spot Piyasa
A:11.43
S:11.47
Önceki haftaya göre (WoW)
+1.96%
Önceki aya göre (MoM)
0.00%
Yılbaşından bugüne (YTD)
+45.93%
Önceki yıla göre (YoY)
+88.65%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,6706
KAPANIŞ 1,6675

En Düşük

DÜŞÜK 1,126

En Yüksek

YÜKSEK 2,389
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,20051,26421,20051,2517
04.01.20211,24851,24851,1931,2105
05.01.20211,21731,23231,19791,2016
06.01.20211,20671,23171,20161,2054
07.01.20211,21231,27921,20851,2704
10.01.20211,27041,29671,21421,226
11.01.20211,2311,27171,22731,2554
12.01.20211,26291,26791,22421,236
13.01.20211,23921,24171,2081,2142
14.01.20211,20851,25921,19731,2442
17.01.20211,24921,30671,22921,2967
18.01.20211,30671,36051,28671,3117
19.01.20211,32291,32541,28171,2892
20.01.20211,30041,32791,28541,2867
21.01.20211,28291,30041,24921,2729
24.01.20211,28791,30291,27921,2867
25.01.20211,28541,30541,25171,2842
26.01.20211,28671,30671,17551,1791
27.01.20211,17291,22231,1261,2223
28.01.20211,2181,24671,19171,2142
31.01.20211,22171,28291,21161,2754
01.02.20211,29171,32181,26921,2942
02.02.20211,29791,30421,26921,2842
03.02.20211,28791,32791,28291,2867
04.02.20211,29421,32541,29421,3179
07.02.20211,3381,34661,28041,3229
08.02.20211,32791,3381,29421,3054
09.02.20211,31291,36921,30421,3642
10.02.20211,35921,40051,33421,3592
11.02.20211,35921,39921,34051,368
14.02.20211,3781,39421,37171,3805
15.02.20211,3931,40551,32421,3492
16.02.20211,31921,34661,28671,2942
17.02.20211,30171,31541,26791,2892
18.02.20211,29421,38171,29171,3405
21.02.20211,3431,41921,31421,3817
22.02.20211,3931,41671,32291,3642
23.02.20211,34421,41051,3331,3705
24.02.20211,3881,49551,37671,4392
25.02.20211,37551,45541,35171,4017
28.02.20211,43421,54181,42671,5418
01.03.20211,55681,69551,53551,5755
02.03.20211,59181,73311,58811,7331
03.03.20211,90561,90561,90561,9056
04.03.20212,06322,09571,92562,0357
07.03.20212,04822,21461,95192,1257
08.03.20212,1572,20581,93811,9506
09.03.20211,9822,09451,95192,0057
10.03.20212,01322,01691,92941,9631
11.03.20211,96442,01691,92191,9957
14.03.20211,99572,04191,94561,9519
15.03.20211,95691,97311,92191,9444
16.03.20211,94442,01941,93061,9356
17.03.20211,93811,96441,87691,8894
18.03.20211,88941,91691,80181,8457
21.03.20211,73191,78061,66181,6618
22.03.20211,61931,82681,5131,8006
23.03.20211,79181,86321,78311,8118
24.03.20211,83071,95561,82311,8569
25.03.20211,87941,89191,75941,8081
28.03.20211,79681,85811,78181,8256
29.03.20211,82561,84441,79431,8181
30.03.20211,82311,96071,81931,8507
31.03.20211,86571,87071,83821,8481
01.04.20211,85561,88571,82311,8369
04.04.20211,83821,95691,83311,9344
05.04.20211,93811,9871,89191,9706
06.04.20211,97312,03191,92692,0207
07.04.20212,03572,11952,02572,0682
08.04.20212,05942,09451,92941,9319
11.04.20211,94441,95061,83181,8519
12.04.20211,85191,88941,79311,8418
13.04.20211,85441,88191,82821,8318
14.04.20211,83931,85071,75811,8043
15.04.20211,79561,98451,76311,9019
18.04.20211,90192,00071,83071,8307
19.04.20211,81311,84811,65061,7631
20.04.20211,76311,80311,58811,7005
21.04.20211,66311,77561,58051,7656
25.04.20211,76561,80811,72811,7506
26.04.20211,77561,79561,72811,7456
27.04.20211,74561,75061,6731,683
28.04.20211,6831,77561,6831,7431
29.04.20211,74561,79311,7181,7931
02.05.20211,79311,93811,78061,9106
03.05.20211,91811,99071,88821,9331
04.05.20211,92561,99821,85071,8931
05.05.20211,89311,91811,85071,8507
06.05.20211,85071,90561,80561,8181
09.05.20211,82061,83311,78561,7881
10.05.20211,77811,79811,75311,7656
11.05.20211,76311,77811,75061,7606
16.05.20211,77311,78311,76061,7656
17.05.20211,77061,82311,77061,7956
19.05.20211,79061,84571,78561,8431
20.05.20211,84571,87571,79061,8006
23.05.20211,80061,83571,79561,7956
24.05.20211,80311,81561,6881,688
25.05.20211,70051,74311,6931,7431
26.05.20211,74811,76311,72051,723
27.05.20211,72741,74021,68871,699
30.05.20211,7121,74541,70421,7197
31.05.20211,72481,73251,70161,7171
01.06.20211,69131,75571,68621,7351
02.06.20211,74281,75311,67331,6965
03.06.20211,70161,7121,67331,6758
06.06.20211,68361,68621,64251,6476
07.06.20211,64761,66811,62441,627
08.06.20211,62951,66051,62441,627
09.06.20211,63471,65271,60891,6476
10.06.20211,65531,74791,64761,7376
13.06.20211,74021,76091,68621,6862
14.06.20211,69651,73761,69391,7171
15.06.20211,71971,74791,70681,7068
16.06.20211,70681,73251,69651,7197
17.06.20211,72741,76091,66811,681
20.06.20211,67581,68621,61411,6733
21.06.20211,6811,70161,63731,6707
22.06.20211,68361,6991,65271,6527
23.06.20211,66051,67841,63731,6476
24.06.20211,65271,65791,61921,6218
27.06.20211,62441,63471,54971,5626
28.06.20211,56261,57031,52921,5574
29.06.20211,56771,57551,53181,5369
30.06.20211,54711,60631,53951,5987
01.07.20211,59871,60631,561,5729
04.07.20211,57551,61921,57551,6013
05.07.20211,60891,62951,57811,5832
06.07.20211,58841,61661,58581,5936
07.07.20211,58581,59611,561,5652
08.07.20211,57291,57551,53951,5471
11.07.20211,54971,55741,50861,5292
12.07.20211,52921,52921,48531,4931
13.07.20211,49821,5421,49571,542
15.07.20211,5421,55741,52141,5395
18.07.20211,66051,66051,53691,5523
25.07.20211,55491,57551,54971,5549
26.07.20211,55491,57291,54971,5574
27.07.20211,561,59611,55491,5884
28.07.20211,60631,60631,58321,6013
29.07.20211,60631,60891,57551,5884
01.08.20211,59361,6271,58581,6192
02.08.20211,63211,63981,59871,6244
03.08.20211,63471,66051,62441,6373
04.08.20211,63211,67071,62441,6579
05.08.20211,66561,67581,61411,6321
08.08.20211,63981,65271,62441,6295
09.08.20211,62951,63731,58581,5936
10.08.20211,59361,60131,5241,5292
11.08.20211,5421,56261,53691,5446
12.08.20211,55231,561,53691,5446
15.08.20211,54971,58581,52921,5318
16.08.20211,53431,5421,50081,5188
17.08.20211,5241,561,52141,524
18.08.20211,5241,53431,51631,5266
19.08.20211,53951,60381,53691,5961
22.08.20211,61151,63211,58321,6089
23.08.20211,61411,65531,59611,6115
24.08.20211,60631,61151,57811,5884
25.08.20211,58841,63471,58841,6115
26.08.20211,61921,62951,58841,6244
30.08.20211,63211,69651,63211,6862
31.08.20211,68871,69651,64761,6631
01.09.20211,66311,67581,63471,6681
02.09.20211,66811,67581,64251,6681
05.09.20211,67841,72481,67581,6913
06.09.20211,68871,75571,66811,712
07.09.20211,70931,73511,63471,6398
08.09.20211,64761,65791,62441,645
09.09.20211,64761,65271,59871,6218
12.09.20211,62441,63731,60381,6192
13.09.20211,62441,63211,59611,6089
14.09.20211,60891,61411,57291,591
15.09.20211,59611,62181,561,5703
16.09.20211,57291,5911,55741,5884
19.09.20211,58581,61661,55491,6063
20.09.20211,61151,62181,56521,5652
21.09.20211,57031,5911,56521,5755
22.09.20211,57551,59611,561,5858
23.09.20211,58581,58581,56521,5703
26.09.20211,58061,60381,57291,5781
27.09.20211,58061,63731,57551,6347
28.09.20211,63211,72991,63211,6579
29.09.20211,66051,67841,61411,627
30.09.20211,62441,6451,60891,6115
03.10.20211,61661,63981,60631,6115
04.10.20211,60891,65791,60131,645
05.10.20211,63981,64251,60891,6218
06.10.20211,63471,65271,6271,6398
07.10.20211,6451,6811,63731,6656
10.10.20211,66811,69651,66811,6887
11.10.20211,68871,68871,65021,6605
12.10.20211,66311,71451,65531,6631
13.10.20211,65531,6811,64251,645
14.10.20211,64761,66311,61151,6373
17.10.20211,62951,67071,6271,6502
18.10.20211,65531,69391,65531,681
19.10.20211,69131,70681,67071,681
20.10.20211,67841,67841,63211,6681
21.10.20211,66811,71451,66561,6887
24.10.20211,6811,7121,63981,6707
25.10.20211,67331,6991,67331,6862
26.10.20211,68871,74281,6811,7299
27.10.20211,73251,73511,70161,7068
31.10.20211,71451,73761,68871,7274
01.11.20211,75051,77111,68361,699
02.11.20211,6991,72991,64761,7299
03.11.20211,73511,76341,73251,7582
04.11.20211,7661,78921,73251,7376
07.11.20211,73761,76341,73761,7454
08.11.20211,76091,77631,73251,7325
09.11.20211,72741,73511,68621,6939
10.11.20211,6991,72481,65271,6862
11.11.20211,69651,7121,67071,6784
14.11.20211,68871,7121,66561,6965
15.11.20211,70161,72481,67071,6758
16.11.20211,67841,72741,67841,699
17.11.20211,70421,73511,69391,7223
18.11.20211,73761,82261,72741,8097
21.11.20211,84841,87411,80971,8175
22.11.20211,81751,90251,77631,887
23.11.20211,89471,93071,8561,856
24.11.20211,87151,90761,84071,8638
25.11.20211,87671,88181,83551,8612
28.11.20211,88441,9231,86641,905
29.11.20211,9051,92041,88441,8844
30.11.20211,88951,92561,88951,8947
01.12.20211,89731,93071,89731,9154
02.12.20211,94882,05941,94362,0311
05.12.20212,03112,10832,03112,0878
06.12.20212,09812,13152,0442,0672
07.12.20212,07492,19852,07492,1341
08.12.20212,14442,15222,09042,1033
09.12.20212,10332,16762,09552,1418
12.12.20212,15992,19332,13672,1367
13.12.20212,15732,1832,12382,1315
14.12.20212,1472,1652,11862,1341
15.12.20212,14442,27572,13672,2732
16.12.20212,32982,3892,04652,0981
19.12.20211,92042,19331,92042,0981
20.12.20212,14442,23961,88951,8895
21.12.20211,84071,86641,75311,7866
22.12.20211,821,84581,66561,7841
23.12.20211,79941,84581,77631,8407
26.12.20211,84321,87151,80971,82
27.12.20211,82261,83551,73251,7479
28.12.20211,77631,79171,7121,7634
29.12.20211,77111,78921,71971,7325
30.12.20211,73251,74541,68621,7093