INDES
İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş.
18:05:18
11.47 ₺
-0.090 (%-0.78)
Önceki Kapanış: 11.56·
Volatilite: 3.720
Düşük₺11.23
Yüksek₺11.66
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)
+88.03%
INDES: İNDEKS BİLGİSAYAR SİSTEMLERİ MÜHENDİSLİK SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,856
KAPANIŞ 5,8371
En Düşük
DÜŞÜK 4,0467
En Yüksek
YÜKSEK 8,4166
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,7145 | 5,9989 | 5,6598 | 5,9661 |
| 02.01.2023 | 5,9661 | 6,0919 | 5,7966 | 5,9497 |
| 03.01.2023 | 5,9607 | 6,0864 | 5,6818 | 5,7966 |
| 04.01.2023 | 5,8239 | 5,8403 | 5,4685 | 5,4685 |
| 05.01.2023 | 5,474 | 5,7966 | 5,2005 | 5,7637 |
| 08.01.2023 | 5,7966 | 5,8403 | 5,5067 | 5,5559 |
| 09.01.2023 | 5,5505 | 5,5559 | 5,2361 | 5,2579 |
| 10.01.2023 | 5,277 | 5,3208 | 4,7576 | 4,9216 |
| 11.01.2023 | 4,9626 | 5,1732 | 4,7166 | 5,1403 |
| 12.01.2023 | 5,1403 | 5,1923 | 5,0173 | 5,0911 |
| 15.01.2023 | 5,0857 | 5,3345 | 5,0173 | 5,3345 |
| 16.01.2023 | 5,3345 | 5,5122 | 5,2962 | 5,4575 |
| 17.01.2023 | 5,4575 | 5,5396 | 5,3701 | 5,4685 |
| 18.01.2023 | 5,474 | 5,9333 | 5,4247 | 5,8403 |
| 19.01.2023 | 5,8349 | 5,8513 | 5,5614 | 5,7529 |
| 22.01.2023 | 5,7529 | 5,7747 | 5,4657 | 5,5669 |
| 23.01.2023 | 5,5067 | 5,5505 | 5,2579 | 5,3427 |
| 24.01.2023 | 5,3427 | 5,381 | 4,8833 | 5,1403 |
| 25.01.2023 | 5,1403 | 5,1403 | 4,9189 | 5,0228 |
| 26.01.2023 | 5,0364 | 5,0364 | 4,692 | 4,8697 |
| 29.01.2023 | 4,8833 | 4,9572 | 4,7794 | 4,8533 |
| 30.01.2023 | 4,8697 | 4,886 | 4,6536 | 4,7248 |
| 31.01.2023 | 4,7248 | 4,7494 | 4,3228 | 4,3338 |
| 01.02.2023 | 4,3748 | 4,4157 | 4,0959 | 4,2517 |
| 02.02.2023 | 4,249 | 4,5005 | 4,238 | 4,4814 |
| 05.02.2023 | 4,3994 | 4,4568 | 4,2982 | 4,4404 |
| 06.02.2023 | 4,424 | 4,424 | 4,0467 | 4,115 |
| 14.02.2023 | 4,156 | 4,5088 | 4,156 | 4,4732 |
| 15.02.2023 | 4,4704 | 4,6619 | 4,2654 | 4,3092 |
| 16.02.2023 | 4,3092 | 4,3665 | 4,2079 | 4,301 |
| 19.02.2023 | 4,301 | 4,6428 | 4,2927 | 4,6345 |
| 20.02.2023 | 4,5853 | 4,7794 | 4,5525 | 4,6755 |
| 21.02.2023 | 4,6755 | 4,7713 | 4,6209 | 4,7138 |
| 22.02.2023 | 4,7166 | 4,826 | 4,6619 | 4,8122 |
| 23.02.2023 | 4,8095 | 4,8506 | 4,7384 | 4,7603 |
| 26.02.2023 | 4,7576 | 4,7904 | 4,6209 | 4,7302 |
| 27.02.2023 | 4,6975 | 4,7439 | 4,6072 | 4,6509 |
| 28.02.2023 | 4,5662 | 5,0173 | 4,5525 | 4,949 |
| 01.03.2023 | 4,9189 | 5,2361 | 4,8806 | 5,154 |
| 02.03.2023 | 5,1513 | 5,2005 | 4,8943 | 5,0037 |
| 05.03.2023 | 5,0118 | 5,1431 | 4,9462 | 5,0584 |
| 06.03.2023 | 5,0966 | 5,2469 | 5,0611 | 5,195 |
| 07.03.2023 | 5,1377 | 5,463 | 5,1239 | 5,463 |
| 08.03.2023 | 5,463 | 5,7091 | 5,2853 | 5,4001 |
| 09.03.2023 | 5,3947 | 5,4357 | 5,288 | 5,3481 |
| 12.03.2023 | 5,3317 | 5,3727 | 5,1513 | 5,1677 |
| 13.03.2023 | 5,1677 | 5,2442 | 5,031 | 5,1021 |
| 14.03.2023 | 5,1157 | 5,1568 | 4,8669 | 4,9654 |
| 15.03.2023 | 4,9791 | 5,1377 | 4,9791 | 5,0993 |
| 16.03.2023 | 5,1403 | 5,2525 | 5,0255 | 5,1513 |
| 19.03.2023 | 5,2032 | 5,3782 | 5,1704 | 5,2224 |
| 20.03.2023 | 5,1841 | 5,4411 | 5,0009 | 5,277 |
| 21.03.2023 | 5,2908 | 5,3372 | 5,2032 | 5,3317 |
| 22.03.2023 | 5,3317 | 5,4083 | 5,2169 | 5,2989 |
| 23.03.2023 | 5,2989 | 5,3071 | 5,154 | 5,2935 |
| 26.03.2023 | 5,2935 | 5,3591 | 5,1841 | 5,2607 |
| 27.03.2023 | 5,2032 | 5,2279 | 5,0802 | 5,1239 |
| 28.03.2023 | 5,0584 | 5,2224 | 5,031 | 5,2115 |
| 29.03.2023 | 5,195 | 5,2689 | 5,1131 | 5,1677 |
| 30.03.2023 | 5,1623 | 5,2552 | 5,0118 | 5,1458 |
| 02.04.2023 | 5,1458 | 5,1458 | 4,9517 | 5,0911 |
| 03.04.2023 | 5,0037 | 5,2497 | 4,9353 | 5,195 |
| 04.04.2023 | 5,2361 | 5,4466 | 5,195 | 5,3044 |
| 05.04.2023 | 5,3263 | 5,4575 | 5,2662 | 5,3947 |
| 06.04.2023 | 5,411 | 5,5559 | 5,3345 | 5,4904 |
| 09.04.2023 | 5,5341 | 5,5779 | 5,3618 | 5,4411 |
| 10.04.2023 | 5,4411 | 5,5833 | 5,3591 | 5,4958 |
| 11.04.2023 | 5,5013 | 5,5614 | 5,3837 | 5,3892 |
| 12.04.2023 | 5,3892 | 5,4794 | 5,2607 | 5,2716 |
| 13.04.2023 | 5,277 | 5,3181 | 5,1841 | 5,2689 |
| 16.04.2023 | 5,2716 | 5,2962 | 5,1185 | 5,2087 |
| 17.04.2023 | 5,2115 | 5,2798 | 5,1677 | 5,1732 |
| 18.04.2023 | 5,1732 | 5,2607 | 5,1732 | 5,2279 |
| 19.04.2023 | 5,2279 | 5,277 | 5,195 | 5,2579 |
| 23.04.2023 | 5,2743 | 5,3919 | 5,2497 | 5,277 |
| 24.04.2023 | 5,277 | 5,3154 | 5,0857 | 5,1239 |
| 25.04.2023 | 5,1294 | 5,2169 | 4,9982 | 5,083 |
| 26.04.2023 | 5,0938 | 5,1267 | 4,7986 | 4,938 |
| 27.04.2023 | 4,938 | 5,0584 | 4,8122 | 4,8642 |
| 01.05.2023 | 4,9317 | 5,0236 | 4,7164 | 4,7164 |
| 02.05.2023 | 4,7164 | 4,7307 | 4,3059 | 4,6504 |
| 03.05.2023 | 4,6504 | 4,7537 | 4,5757 | 4,7365 |
| 04.05.2023 | 4,7365 | 4,7939 | 4,5642 | 4,7652 |
| 07.05.2023 | 4,7652 | 4,8513 | 4,5298 | 4,7709 |
| 08.05.2023 | 4,8168 | 4,8168 | 4,636 | 4,7135 |
| 09.05.2023 | 4,7566 | 4,7566 | 4,547 | 4,5642 |
| 10.05.2023 | 4,4207 | 4,8139 | 4,4207 | 4,7795 |
| 11.05.2023 | 4,8226 | 4,8226 | 4,6504 | 4,6848 |
| 14.05.2023 | 4,5642 | 4,7422 | 4,2169 | 4,5413 |
| 15.05.2023 | 4,4322 | 4,6762 | 4,4322 | 4,6762 |
| 16.05.2023 | 4,6532 | 4,9288 | 4,6389 | 4,8886 |
| 17.05.2023 | 4,8857 | 5,0522 | 4,7623 | 4,8197 |
| 21.05.2023 | 4,8197 | 4,8599 | 4,593 | 4,6504 |
| 22.05.2023 | 4,6504 | 4,6504 | 4,5069 | 4,5556 |
| 23.05.2023 | 4,5212 | 4,6015 | 4,3862 | 4,4494 |
| 24.05.2023 | 4,4121 | 4,4494 | 4,3633 | 4,4437 |
| 25.05.2023 | 4,4207 | 4,7077 | 4,4121 | 4,7077 |
| 28.05.2023 | 4,7479 | 5,1785 | 4,7479 | 5,1097 |
| 29.05.2023 | 5,1097 | 5,1671 | 5,058 | 5,1527 |
| 30.05.2023 | 5,1527 | 5,1814 | 5,0809 | 5,1642 |
| 31.05.2023 | 5,1527 | 5,4484 | 5,1383 | 5,391 |
| 01.06.2023 | 5,4312 | 5,5001 | 5,3192 | 5,3938 |
| 04.06.2023 | 5,4542 | 5,5747 | 5,3996 | 5,4943 |
| 05.06.2023 | 5,4914 | 5,7469 | 5,4254 | 5,5604 |
| 06.06.2023 | 5,5689 | 5,7096 | 5,4972 | 5,5805 |
| 07.06.2023 | 5,5546 | 5,6666 | 5,3824 | 5,4426 |
| 08.06.2023 | 5,4426 | 5,5948 | 5,3134 | 5,5948 |
| 11.06.2023 | 5,6436 | 5,7585 | 5,5459 | 5,6695 |
| 12.06.2023 | 5,7268 | 5,7929 | 5,4111 | 5,5546 |
| 13.06.2023 | 5,5546 | 5,6235 | 5,3852 | 5,4111 |
| 14.06.2023 | 5,414 | 5,4714 | 5,1441 | 5,3824 |
| 15.06.2023 | 5,3824 | 5,4542 | 5,3077 | 5,4542 |
| 18.06.2023 | 5,4627 | 5,4685 | 5,1383 | 5,2848 |
| 19.06.2023 | 5,2848 | 5,3106 | 5,0236 | 5,0609 |
| 20.06.2023 | 5,101 | 5,1182 | 4,7623 | 4,7967 |
| 21.06.2023 | 4,8139 | 5,0092 | 4,7049 | 4,9661 |
| 22.06.2023 | 5,0236 | 5,0637 | 4,8226 | 4,9116 |
| 25.06.2023 | 4,9375 | 5,0551 | 4,9259 | 5,0551 |
| 26.06.2023 | 5,0551 | 5,2331 | 5,0437 | 5,2331 |
| 02.07.2023 | 5,3221 | 5,3967 | 5,2762 | 5,3393 |
| 03.07.2023 | 5,348 | 5,523 | 5,2934 | 5,4254 |
| 04.07.2023 | 5,457 | 5,6608 | 5,3192 | 5,6608 |
| 05.07.2023 | 5,7067 | 6,0454 | 5,612 | 6,0454 |
| 06.07.2023 | 6,1258 | 6,2636 | 5,9709 | 6,1144 |
| 09.07.2023 | 6,1086 | 6,1488 | 5,9249 | 6,0397 |
| 10.07.2023 | 6,1431 | 6,2808 | 6,0282 | 6,0856 |
| 11.07.2023 | 6,0856 | 6,2292 | 5,8962 | 6,1717 |
| 12.07.2023 | 6,2292 | 6,2579 | 5,9651 | 6,0282 |
| 13.07.2023 | 6,057 | 6,1775 | 5,9134 | 6,1775 |
| 16.07.2023 | 6,2005 | 6,2694 | 6,1258 | 6,2119 |
| 17.07.2023 | 6,2752 | 6,3899 | 5,879 | 5,8847 |
| 18.07.2023 | 5,8674 | 6,1717 | 5,8158 | 6,0914 |
| 19.07.2023 | 6,1431 | 6,3038 | 6,0282 | 6,2292 |
| 20.07.2023 | 6,2579 | 6,6311 | 6,1717 | 6,5622 |
| 23.07.2023 | 6,6598 | 6,8205 | 6,5679 | 6,6368 |
| 24.07.2023 | 6,6598 | 6,7459 | 6,3325 | 6,4071 |
| 25.07.2023 | 6,4129 | 6,8033 | 6,321 | 6,5737 |
| 26.07.2023 | 6,6311 | 6,7631 | 6,3038 | 6,3153 |
| 27.07.2023 | 6,3957 | 6,4703 | 6,0742 | 6,0742 |
| 30.07.2023 | 6,1029 | 6,2407 | 6,057 | 6,2005 |
| 31.07.2023 | 6,2292 | 6,2349 | 6,0627 | 6,1603 |
| 01.08.2023 | 6,0856 | 6,2005 | 6,0397 | 6,0454 |
| 02.08.2023 | 6,0454 | 6,3669 | 6,0397 | 6,3669 |
| 03.08.2023 | 6,4244 | 6,6023 | 6,2694 | 6,6023 |
| 06.08.2023 | 6,6598 | 6,9411 | 6,545 | 6,8205 |
| 07.08.2023 | 6,8894 | 6,9066 | 6,5967 | 6,723 |
| 08.08.2023 | 6,723 | 6,7344 | 6,4646 | 6,5162 |
| 09.08.2023 | 6,522 | 6,6598 | 6,1717 | 6,1717 |
| 10.08.2023 | 6,1775 | 6,7057 | 6,1316 | 6,6598 |
| 13.08.2023 | 6,7 | 6,8377 | 6,4703 | 6,545 |
| 14.08.2023 | 6,5909 | 6,832 | 6,4876 | 6,5737 |
| 15.08.2023 | 6,6139 | 6,7746 | 6,5564 | 6,7402 |
| 16.08.2023 | 6,7574 | 6,7746 | 6,4244 | 6,4876 |
| 17.08.2023 | 6,5335 | 6,5794 | 5,9536 | 6,08 |
| 20.08.2023 | 6,057 | 6,2636 | 5,9709 | 6,2177 |
| 21.08.2023 | 6,2407 | 6,3096 | 6,0225 | 6,1316 |
| 22.08.2023 | 6,1488 | 6,2177 | 6,034 | 6,0454 |
| 23.08.2023 | 6,057 | 6,1144 | 5,6952 | 5,7211 |
| 24.08.2023 | 5,7268 | 5,8043 | 5,5432 | 5,6838 |
| 27.08.2023 | 5,7355 | 5,8674 | 5,7326 | 5,7813 |
| 28.08.2023 | 5,8101 | 5,8502 | 5,655 | 5,6666 |
| 30.08.2023 | 5,7239 | 5,9249 | 5,7125 | 5,9249 |
| 31.08.2023 | 5,9881 | 6,0168 | 5,7585 | 5,879 |
| 03.09.2023 | 5,9364 | 5,9765 | 5,7986 | 5,7986 |
| 04.09.2023 | 5,8216 | 5,902 | 5,7355 | 5,7699 |
| 05.09.2023 | 5,8273 | 6,0454 | 5,6522 | 6,0282 |
| 06.09.2023 | 6,1431 | 6,3325 | 5,9593 | 6,3325 |
| 07.09.2023 | 6,4015 | 6,7861 | 6,4015 | 6,6196 |
| 10.09.2023 | 6,832 | 6,8722 | 6,1947 | 6,1947 |
| 11.09.2023 | 6,2177 | 6,298 | 5,9765 | 5,9765 |
| 12.09.2023 | 6,0168 | 6,1947 | 5,8904 | 5,9421 |
| 13.09.2023 | 5,9823 | 5,9995 | 5,6924 | 5,9077 |
| 14.09.2023 | 5,9536 | 5,9593 | 5,6838 | 5,7383 |
| 17.09.2023 | 5,7469 | 5,8216 | 5,4656 | 5,4656 |
| 18.09.2023 | 5,4972 | 5,589 | 5,4341 | 5,5287 |
| 19.09.2023 | 5,5575 | 5,6321 | 5,4111 | 5,4254 |
| 20.09.2023 | 5,4283 | 5,7039 | 5,4168 | 5,6579 |
| 21.09.2023 | 5,6838 | 6,0053 | 5,6723 | 5,9709 |
| 24.09.2023 | 6,0742 | 6,5679 | 5,9421 | 6,5277 |
| 25.09.2023 | 6,6311 | 7,119 | 6,4646 | 6,9583 |
| 26.09.2023 | 6,9755 | 7,2339 | 6,832 | 7,0846 |
| 27.09.2023 | 7,0846 | 7,165 | 6,832 | 6,832 |
| 28.09.2023 | 6,8894 | 7,2569 | 6,8894 | 7,0674 |
| 01.10.2023 | 7,1765 | 7,544 | 7,1707 | 7,544 |
| 02.10.2023 | 7,7506 | 7,94 | 7,2798 | 7,6357 |
| 03.10.2023 | 7,6645 | 7,7162 | 7,3142 | 7,3717 |
| 04.10.2023 | 7,3717 | 7,653 | 7,1535 | 7,5726 |
| 05.10.2023 | 7,5726 | 7,5726 | 7,297 | 7,3258 |
| 08.10.2023 | 7,1765 | 7,2339 | 6,8205 | 6,9985 |
| 09.10.2023 | 7,0099 | 7,2741 | 6,8837 | 7,1765 |
| 10.10.2023 | 7,1765 | 7,2225 | 6,878 | 6,9182 |
| 11.10.2023 | 6,9468 | 7,0157 | 6,4646 | 6,6425 |
| 12.10.2023 | 6,6253 | 7,0272 | 6,4129 | 6,7689 |
| 15.10.2023 | 6,8894 | 7,0329 | 6,4703 | 6,832 |
| 16.10.2023 | 6,9468 | 7,2339 | 6,7459 | 7,1707 |
| 17.10.2023 | 7,1018 | 7,5726 | 6,9411 | 7,4119 |
| 18.10.2023 | 7,3774 | 7,7448 | 6,9755 | 7,2397 |
| 19.10.2023 | 7,119 | 7,1592 | 6,6598 | 6,6884 |
| 22.10.2023 | 6,8837 | 6,9755 | 6,7114 | 6,7286 |
| 23.10.2023 | 6,7803 | 6,9927 | 6,7 | 6,8952 |
| 24.10.2023 | 6,9238 | 7,0617 | 6,2292 | 6,2292 |
| 25.10.2023 | 6,3325 | 6,6311 | 6,1144 | 6,5335 |
| 26.10.2023 | 6,5392 | 6,5392 | 6,2464 | 6,4588 |
| 29.10.2023 | 6,4129 | 6,545 | 6,3669 | 6,4187 |
| 30.10.2023 | 6,476 | 6,7114 | 6,2866 | 6,499 |
| 31.10.2023 | 6,6196 | 6,6311 | 6,1258 | 6,2808 |
| 01.11.2023 | 6,3325 | 6,3785 | 6,2119 | 6,2119 |
| 02.11.2023 | 6,2522 | 6,4818 | 6,2062 | 6,344 |
| 05.11.2023 | 6,4071 | 6,6655 | 6,3727 | 6,6655 |
| 06.11.2023 | 6,7459 | 6,7459 | 6,5507 | 6,6311 |
| 07.11.2023 | 6,9238 | 7,1937 | 6,8033 | 7,1076 |
| 08.11.2023 | 6,9755 | 7,2052 | 6,9124 | 7,0329 |
| 09.11.2023 | 7,0731 | 7,4463 | 6,9985 | 7,1707 |
| 12.11.2023 | 7,188 | 7,3372 | 6,8952 | 6,8952 |
| 13.11.2023 | 6,9182 | 7,0904 | 6,8607 | 7,0789 |
| 14.11.2023 | 7,0789 | 7,7448 | 7,0789 | 7,6128 |
| 15.11.2023 | 7,7506 | 8,1754 | 7,4349 | 7,4405 |
| 16.11.2023 | 7,4463 | 7,762 | 7,366 | 7,7104 |
| 19.11.2023 | 7,8195 | 7,8941 | 7,5554 | 7,6071 |
| 20.11.2023 | 7,6645 | 7,8597 | 7,5726 | 7,6989 |
| 21.11.2023 | 7,6989 | 8,0377 | 7,6702 | 7,9343 |
| 22.11.2023 | 7,9458 | 8,0377 | 7,6932 | 7,7392 |
| 23.11.2023 | 7,7793 | 8,0549 | 7,7162 | 8,0377 |
| 26.11.2023 | 8,0893 | 8,4166 | 7,9917 | 8,1238 |
| 27.11.2023 | 8,1295 | 8,3075 | 8,0491 | 8,2099 |
| 28.11.2023 | 8,2271 | 8,2673 | 7,5612 | 7,7506 |
| 29.11.2023 | 7,593 | 7,6891 | 7,4872 | 7,5353 |
| 30.11.2023 | 7,5353 | 7,7468 | 7,2758 | 7,3431 |
| 03.12.2023 | 7,3431 | 7,4776 | 7,0932 | 7,1316 |
| 04.12.2023 | 7,1316 | 7,2566 | 6,8241 | 6,949 |
| 05.12.2023 | 6,949 | 7,1701 | 6,7952 | 6,8145 |
| 06.12.2023 | 6,8721 | 7,0067 | 6,6895 | 6,9971 |
| 07.12.2023 | 7,0451 | 7,1124 | 6,6991 | 6,6991 |
| 10.12.2023 | 6,7472 | 6,776 | 6,4108 | 6,4877 |
| 11.12.2023 | 6,5357 | 6,776 | 6,4204 | 6,4396 |
| 12.12.2023 | 6,4781 | 6,4781 | 6,1513 | 6,1513 |
| 13.12.2023 | 6,2089 | 6,3723 | 6,0936 | 6,3147 |
| 14.12.2023 | 6,3435 | 6,8048 | 6,2762 | 6,5742 |
| 17.12.2023 | 6,6511 | 6,6607 | 6,2185 | 6,257 |
| 18.12.2023 | 6,2474 | 6,3147 | 6,0648 | 6,1513 |
| 19.12.2023 | 6,1609 | 6,3243 | 6,0648 | 6,1513 |
| 20.12.2023 | 6,1513 | 6,4204 | 6,0936 | 6,3435 |
| 21.12.2023 | 6,3435 | 6,4396 | 6,0263 | 6,1513 |
| 24.12.2023 | 6,1128 | 6,1224 | 5,6226 | 5,7476 |
| 25.12.2023 | 5,8629 | 5,8629 | 5,565 | 5,6995 |
| 26.12.2023 | 5,7476 | 5,7476 | 5,5842 | 5,5842 |
| 27.12.2023 | 5,613 | 5,9014 | 5,5938 | 5,7188 |
| 28.12.2023 | 5,9014 | 5,9014 | 5,6899 | 5,7284 |