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.
17:59:55
11.32 ₺
-0.240 (%-2.08)
Önceki Kapanış: 11.56·
Volatilite: 3.720
Düşük₺11.23
Yüksek₺11.66
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+0.62%
Önceki aya göre (MoM)
-1.31%
Yılbaşından bugüne (YTD)
+44.02%
Önceki yıla göre (YoY)
+85.57%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,8923
KAPANIŞ 2,8961

En Düşük

DÜŞÜK 1,699

En Yüksek

YÜKSEK 6,1958
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,70931,77111,6991,766
03.01.20221,77371,81491,74791,7763
04.01.20221,78411,80461,7661,7968
05.01.20221,78661,96681,77371,9307
06.01.20221,99512,081,97972,0594
09.01.20222,04652,17782,0082,1007
10.01.20222,10832,2012,082,1238
11.01.20222,12642,17012,10072,147
12.01.20222,14442,26022,11862,2319
13.01.20222,23192,32982,21392,3066
16.01.20222,31692,35042,23962,2886
17.01.20222,30912,32982,19592,1959
18.01.20222,19332,27832,10582,2705
19.01.20222,27832,44822,24222,3864
20.01.20222,37612,46362,31692,443
23.01.20222,49712,5282,20882,2113
24.01.20222,25772,32722,18042,2732
25.01.20222,29382,31432,18042,1959
26.01.20222,14962,24222,12382,2345
27.01.20222,24992,35552,17782,3555
30.01.20222,35552,39932,30142,3014
31.01.20222,31692,3892,31172,3246
01.02.20222,34272,37352,29632,353
02.02.20222,35552,38122,27832,3272
03.02.20222,33232,47912,32722,3941
06.02.20222,4072,45332,38382,4301
07.02.20222,43532,47392,36832,4044
08.02.20222,41222,44042,38642,3967
09.02.20222,41482,41732,29382,2963
10.02.20222,2862,29882,19332,2602
13.02.20222,22682,22682,12382,1804
14.02.20222,18812,21132,15732,1599
15.02.20222,17012,19852,14182,1522
16.02.20222,1652,20362,11612,1238
17.02.20222,13932,17782,12642,1753
20.02.20222,18562,18812,12642,147
21.02.20222,08782,13672,03632,1367
22.02.20222,13412,18812,12382,1753
23.02.20222,03382,07751,95911,9591
24.02.20221,98992,12121,98482,1109
27.02.20222,10832,17272,082,1701
28.02.20222,22682,25252,12892,1753
01.03.20222,18812,20882,11862,1341
02.03.20222,15732,17782,12382,1496
03.03.20222,14182,16762,11612,1212
06.03.20222,11092,11092,03382,0646
07.03.20222,04652,12642,03892,0749
08.03.20222,09042,11352,06972,0852
09.03.20222,10332,12122,04152,0569
10.03.20222,06462,07492,03632,0517
13.03.20222,06462,10072,05692,0981
14.03.20222,10332,13672,09042,0904
15.03.20222,10582,19852,09292,183
16.03.20222,19592,20362,15222,1625
17.03.20222,17012,17272,14182,1418
20.03.20222,15482,19072,15222,183
21.03.20222,1832,19852,17012,1907
22.03.20222,20362,23192,1832,1933
23.03.20222,19852,26282,19852,2422
24.03.20222,25512,27832,2372,2396
27.03.20222,25252,28862,24222,2551
28.03.20222,27832,28342,23962,2499
29.03.20222,25252,30662,24482,2757
30.03.20222,27572,29122,1832,237
31.03.20222,23962,25512,2012,2422
03.04.20222,25252,27832,24482,2654
04.04.20222,2682,33492,25772,2809
05.04.20222,29122,29882,23962,2499
06.04.20222,25512,28862,24992,2525
07.04.20222,26542,27572,24992,2525
10.04.20222,25512,33232,24742,3014
11.04.20222,31172,32462,26282,2886
12.04.20222,32462,32982,25512,2654
13.04.20222,27572,30912,2682,2757
14.04.20222,28862,30662,25512,2628
17.04.20222,27572,28862,2682,286
18.04.20222,29632,38122,28342,3298
19.04.20222,3532,35812,30662,3427
20.04.20222,34782,38122,33752,3452
21.04.20222,34522,34522,25512,268
24.04.20222,25252,28862,20622,2834
25.04.20222,29382,30912,19852,2294
26.04.20222,23192,23192,17272,2294
27.04.20222,23192,28092,23192,2628
28.04.20222,2682,35552,24992,3375
04.05.20222,35042,47662,35042,4018
05.05.20222,3892,5822,37352,5692
08.05.20222,57432,61032,49712,5228
09.05.20222,512,53062,36062,3761
10.05.20222,38122,39932,31432,3323
11.05.20222,33232,36322,27832,2938
12.05.20222,30912,39672,30912,3941
15.05.20222,40182,44822,32982,425
16.05.20222,43792,46112,38382,4044
17.05.20222,40442,45852,39412,4173
19.05.20222,41732,42762,37092,3709
22.05.20222,37612,3892,31172,3323
23.05.20222,33752,36832,32722,3581
24.05.20222,3872,39252,27762,305
25.05.20222,3052,35972,28862,3186
26.05.20222,32962,34322,25582,2585
29.05.20222,2642,32682,24752,3132
30.05.20222,32682,35142,30772,3323
31.05.20222,3352,46082,32132,428
01.06.20222,43072,4992,39792,4553
02.06.20222,47182,50732,41712,4636
05.06.20222,47722,4992,45812,4827
06.06.20222,48822,49092,43622,4608
07.06.20222,47442,48542,29672,316
08.06.20222,31862,35142,25032,3459
09.06.20222,32132,34322,28032,2831
12.06.20222,28032,3052,2532,253
13.06.20222,25852,28032,25032,2558
14.06.20222,26132,3052,23662,2558
15.06.20222,2642,26942,19562,2038
16.06.20222,20382,2532,20382,2448
19.06.20222,24752,25582,20662,2174
20.06.20222,22292,24482,22292,242
21.06.20222,23392,23662,20382,2202
22.06.20222,22572,28312,21742,2666
23.06.20222,27492,31042,27492,3104
26.06.20222,25032,29132,21472,2585
27.06.20222,26942,29672,19282,2038
28.06.20222,20662,22842,14362,1436
29.06.20222,1712,17922,10812,1081
30.06.20222,11632,13552,10542,1272
03.07.20222,13812,20662,1192,13
04.07.20222,13812,15462,09722,0972
05.07.20222,10542,14642,10262,1464
06.07.20222,14642,17652,13812,1491
07.07.20222,15732,1712,14642,1655
12.07.20222,1712,2642,1712,242
13.07.20222,24752,26132,22022,2503
17.07.20222,2642,29132,24752,253
18.07.20222,27212,3352,26942,2776
19.07.20222,28312,2942,2422,2475
20.07.20222,25032,27212,22842,2284
21.07.20222,23942,28312,22842,253
24.07.20222,25852,28592,25582,2585
25.07.20222,26132,28312,22842,2366
26.07.20222,24752,2532,22292,2229
27.07.20222,23662,24752,21742,2229
28.07.20222,22572,26662,21472,2448
31.07.20222,25582,31042,25032,2995
01.08.20222,35142,36512,27212,2749
02.08.20222,28312,31042,27762,2967
03.08.20222,31042,32962,29672,316
04.08.20222,32412,33232,30222,3077
07.08.20222,3162,39522,31322,3952
08.08.20222,40062,5212,38432,4744
09.08.20222,47722,57022,43622,5018
10.08.20222,51552,55652,39252,4608
11.08.20222,46082,55372,45262,5537
14.08.20222,5622,57022,48272,4964
15.08.20222,50452,5212,3872,5073
16.08.20222,53192,55652,47722,4937
17.08.20222,50182,512,4282,4772
18.08.20222,47722,58662,44172,5702
21.08.20222,58112,72062,55922,7123
22.08.20222,72882,73692,6332,6385
23.08.20222,6442,66042,55372,5675
24.08.20222,57572,61942,5622,5811
25.08.20222,60032,6442,50452,5128
28.08.20222,51282,53742,47442,4964
30.08.20222,4992,55922,4992,5183
31.08.20222,512,52642,48822,4909
01.09.20222,49642,61942,49642,5866
04.09.20222,62492,64132,54842,6057
05.09.20222,61122,66592,57292,6249
06.09.20222,63582,63582,57292,5948
07.09.20222,63582,69052,59752,6084
08.09.20222,65222,65222,61122,6194
11.09.20222,65492,68772,6332,6796
12.09.20222,70422,72062,57572,5784
13.09.20222,57572,60032,50732,5975
14.09.20222,60292,80532,60292,7944
15.09.20222,78892,9122,74522,8573
18.09.20222,862,97762,79442,8026
19.09.20222,78892,86822,72612,8081
20.09.20222,82172,90652,77532,8709
21.09.20222,90932,90932,77532,819
22.09.20222,8192,9012,79712,8327
25.09.20222,84092,92292,78342,7889
26.09.20222,79162,83542,72612,7288
27.09.20222,72062,73692,58662,6413
28.09.20222,63582,63852,45812,5428
29.09.20222,54282,65222,49642,5757
02.10.20222,59752,66592,59482,6522
03.10.20222,66862,75882,65492,7015
04.10.20222,70152,73422,66042,6686
05.10.20222,68772,74522,65222,7068
06.10.20222,70962,82172,67692,8217
09.10.20222,85182,97762,78892,9284
10.10.20222,93393,04052,93392,9612
11.10.20222,96663,13072,93663,0979
12.10.20223,09793,18263,09253,128
13.10.20223,17443,25373,13343,2318
16.10.20223,25373,34953,20453,3139
17.10.20223,33583,36593,20723,2811
18.10.20223,28113,4153,13893,333
19.10.20223,34673,43963,24283,4314
20.10.20223,43143,66383,42063,6256
23.10.20223,6533,83893,63923,7541
24.10.20223,79243,85533,65023,8061
25.10.20223,80613,90993,75963,869
26.10.20223,88263,90173,79783,8224
27.10.20223,82523,88263,77053,8006
30.10.20223,80883,96463,77323,9428
31.10.20223,95923,97293,82793,8716
01.11.20223,90454,25173,86354,1943
02.11.20224,16974,31464,13694,1506
03.11.20224,1564,37484,05214,3557
06.11.20224,35574,39114,26544,3146
07.11.20224,41574,41574,21074,2599
08.11.20224,25994,32014,14234,2107
09.11.20224,19434,32014,16974,238
10.11.20224,28724,49514,2384,4513
13.11.20224,45134,78214,4354,5251
14.11.20224,52514,63454,33924,6099
15.11.20224,61274,63454,42674,5088
16.11.20224,48964,66194,26544,547
17.11.20224,5474,83414,53344,8341
20.11.20224,90254,9494,71664,8833
21.11.20224,86694,994,81224,8806
22.11.20224,90254,92714,78494,8423
23.11.20224,85875,00374,79864,804
24.11.20224,84785,01454,82055,0037
27.11.20225,1955,42745,14315,2115
28.11.20225,38375,59985,11855,3044
29.11.20225,36735,43295,24425,2497
30.11.20225,29085,59425,24975,4411
01.12.20225,44115,56145,29085,3263
04.12.20225,38645,49585,2775,3727
05.12.20225,37825,72555,30995,7091
06.12.20225,69825,81845,41385,4958
07.12.20225,50135,91685,50135,8896
08.12.20225,8956,05365,81296,0317
11.12.20226,07546,19585,94975,988
12.12.20226,07016,13015,86235,9333
13.12.20225,98256,05365,70365,7145
14.12.20225,93335,93335,61065,6763
15.12.20225,67635,97155,59985,9497
18.12.20226,00996,07015,76925,9168
19.12.20225,91685,97155,78575,8239
20.12.20225,88415,96615,80765,8567
21.12.20225,87865,96075,72555,7255
22.12.20225,73645,74195,45755,5067
25.12.20225,53965,66535,44115,6489
26.12.20225,67635,79665,44665,7692
27.12.20225,78025,82945,40565,5232
28.12.20225,52325,70365,4745,6982
29.12.20225,73645,78025,53965,72