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)
+88.03%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,8355
KAPANIŞ 7,8148

En Düşük

DÜŞÜK 5,6419

En Yüksek

YÜKSEK 11,7739
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20245,77645,89185,71885,8341
02.01.20245,84376,00715,71885,7188
03.01.20245,72845,93985,64195,9398
04.01.20245,9596,17055,9116,1513
07.01.20246,19936,26666,07446,1705
08.01.20246,17056,19935,93986,0744
09.01.20246,06486,17055,98796,1609
10.01.20246,22826,24746,05526,132
11.01.20246,10326,32435,99756,2858
14.01.20246,30516,44926,27626,4492
15.01.20246,43966,64146,38196,5165
16.01.20246,47816,65116,45886,6414
17.01.20246,67036,69916,56466,5838
18.01.20246,59346,63186,436,5069
21.01.20246,50696,87216,50696,8337
22.01.20246,84336,91066,75686,7952
23.01.20246,74726,9496,70876,8817
24.01.20246,91067,10286,88177,074
25.01.20247,0747,16056,99717,1028
28.01.20247,11247,34317,10287,2085
29.01.20247,33357,34317,00677,1797
30.01.20247,18937,40077,1227,3046
31.01.20247,30467,5937,28547,4296
01.02.20247,42967,58347,27587,3239
04.02.20247,32397,62187,30467,6122
05.02.20247,68918,12167,55457,9678
06.02.20248,02558,18897,87178,0447
07.02.20248,06398,12167,92948,0447
08.02.20248,05438,34277,89098,2081
11.02.20248,38118,38118,05438,1216
12.02.20248,19858,50617,96788,16
13.02.20248,168,40037,96788,3042
14.02.20248,36198,76568,3338,5253
15.02.20248,65028,66948,15048,4195
18.02.20248,43888,57338,18898,2177
19.02.20248,24658,61188,13128,5253
20.02.20248,53499,26538,43889,1308
21.02.20249,159610,0159,15969,9381
22.02.202410,178410,918510,130410,8993
25.02.202411,149211,773910,83211,3222
26.02.202411,341411,562510,601310,8032
27.02.202410,764710,870410,063110,2553
28.02.202410,18810,88979,918910,486
29.02.202410,505210,57259,99589,9958
03.03.202410,082310,15929,58259,5921
04.03.20249,592110,0159,53459,5729
05.03.20249,64989,76519,02519,1788
06.03.20249,14049,61149,14049,5729
07.03.20249,49610,3139,428710,188
10.03.202410,418711,206810,31310,7839
11.03.202410,783911,09159,8429,9574
12.03.202410,01510,774310,01510,486
13.03.202410,572511,033810,284210,486
14.03.202410,495610,61099,7949,794
17.03.20249,79410,07279,3239,4191
18.03.20249,438410,12089,41919,9285
19.03.20249,890110,27459,83249,8613
20.03.20249,880510,28429,6699,8709
21.03.20249,957410,05359,57299,5729
24.03.20249,70759,78449,21739,2173
25.03.20249,16929,20778,67918,7944
26.03.20248,89058,96748,68878,7944
27.03.20248,81368,91938,57338,631
28.03.20248,65988,81368,58298,7752
31.03.20248,79448,95788,20818,3619
01.04.20248,36198,55417,94867,9774
02.04.20247,97747,9877,65067,6987
03.04.20247,68917,96787,51617,7083
04.04.20247,7668,26587,7668,112
07.04.20248,24658,90978,16978,9097
08.04.20248,90978,93868,69838,8424
14.04.20248,67918,95788,4588,458
15.04.20248,46768,58298,168,2658
16.04.20248,29468,54458,16978,2369
17.04.20248,29468,65028,168,2658
18.04.20248,168,65028,13128,6502
21.04.20248,88099,02518,67918,7271
23.04.20248,74639,158,55419,0731
24.04.20249,07319,30388,93868,9386
25.04.20248,96749,03478,87138,9001
28.04.20248,91939,22698,90019,1404
29.04.20249,20779,2759,00589,0058
01.05.20249,00589,20779,00589,0827
02.05.20249,09239,36159,08279,1885
05.05.20249,22699,89979,03479,8709
06.05.20249,851610,20739,553710,0823
07.05.202410,149610,28429,76519,8036
08.05.20249,83249,86139,6219,6786
09.05.20249,65949,97669,51529,5441
12.05.20249,56339,61148,84248,9001
13.05.20248,90018,95788,51578,6022
14.05.20248,60228,82328,58298,6791
15.05.20248,67918,87138,66948,7944
16.05.20249,25579,37119,03479,1404
19.05.20249,14049,22698,84248,9193
20.05.20248,94829,05398,76568,7656
21.05.20248,77529,26538,77529,102
22.05.20249,11169,4969,01559,3038
23.05.20249,29429,4488,83288,8424
26.05.20248,84248,9778,69838,6983
27.05.20248,69838,77528,55418,6118
28.05.20248,62148,67918,36198,3715
29.05.20248,38118,65028,29468,5829
30.05.20248,58298,68878,49648,5541
02.06.20248,61188,66948,26588,3619
03.06.20248,40998,62148,32348,3427
04.06.20248,43888,48688,02558,1985
05.06.20248,23698,65988,23698,5157
06.06.20248,51578,58298,20818,2177
09.06.20248,21778,25628,01598,0639
10.06.20248,07358,16977,97748,0447
11.06.20248,01598,21778,01598,1312
12.06.20248,21778,51578,21778,4964
13.06.20248,51578,60228,24658,3138
19.06.20248,55418,64068,40998,4676
20.06.20248,48688,53498,38118,4099
23.06.20248,43888,52538,25628,2562
24.06.20248,25628,31388,02558,0255
25.06.20248,02558,06397,82367,8236
26.06.20247,86218,01597,82367,9582
27.06.20248,00638,15047,9397,9678
30.06.20247,9878,53497,85258,1697
01.07.20248,21778,50618,19858,2754
02.07.20248,29468,55418,17938,458
03.07.20248,50618,67918,41958,5733
04.07.20248,578,648,278,36
07.07.20248,368,428,228,22
08.07.20248,248,318,18,12
09.07.20248,148,187,957,95
10.07.20247,998,217,998,18
11.07.20248,188,278,088,21
15.07.20248,258,368,258,28
16.07.20248,298,48,158,35
17.07.20248,368,558,338,5
18.07.20248,548,548,388,39
21.07.20248,478,768,378,64
22.07.20248,658,858,568,77
23.07.20248,888,898,578,58
24.07.20248,588,748,458,74
25.07.20248,839,188,749,09
28.07.20249,19,268,758,75
29.07.20248,88,998,658,69
30.07.20248,698,698,338,33
31.07.20248,48,688,388,59
01.08.20248,488,548,218,32
04.08.20248,18,17,617,8
05.08.20248,038,087,67,6
06.08.20247,767,927,67,69
07.08.20247,687,837,677,77
08.08.20247,87,867,587,6
11.08.20247,667,77,337,34
12.08.20247,347,617,267,6
13.08.20247,637,717,587,6
14.08.20247,647,827,457,8
15.08.20247,88,197,737,78
18.08.20247,857,947,77,94
19.08.20247,9487,657,65
20.08.20247,687,757,57,51
21.08.20247,57,587,447,52
22.08.20247,537,577,297,3
25.08.20247,337,436,996,99
26.08.20246,997,16,847,01
27.08.20247,017,16,977,03
28.08.20247,047,256,997,23
01.09.20247,237,297,177,22
02.09.20247,247,347,157,19
03.09.20247,117,187,027,06
04.09.20247,077,357,077,25
05.09.20247,257,317,097,15
08.09.20247,167,267,077,07
09.09.20247,17,166,976,97
10.09.202477,16,796,79
11.09.20246,846,956,616,8
12.09.20246,86,956,786,87
15.09.20246,927,036,896,97
16.09.20246,987,056,937
17.09.202477,036,96,99
18.09.20246,997,076,957,05
19.09.20247,057,16,957,03
22.09.20247,087,27,047,05
23.09.20247,077,136,937,08
24.09.20247,147,146,836,83
25.09.20246,867,066,856,96
26.09.20246,967,046,96,94
29.09.20246,937,036,886,98
30.09.20246,776,976,56,59
01.10.20246,586,76,36,37
02.10.20246,396,56,356,38
03.10.20246,426,446,286,44
06.10.20246,446,546,356,35
07.10.20246,46,486,346,43
08.10.20246,476,516,316,51
09.10.20246,526,576,46,4
10.10.20246,446,496,36,32
13.10.20246,336,336,046,1
14.10.20246,156,316,16,27
15.10.20246,256,376,246,34
16.10.20246,336,446,316,42
17.10.20246,456,476,246,28
20.10.20246,286,315,976,04
21.10.20246,076,216,036,18
22.10.20246,26,36,026,05
23.10.20246,096,26,096,17
24.10.20246,176,216,16,17
27.10.20246,196,256,166,22
29.10.20246,236,36,126,2
30.10.20246,196,296,166,2
31.10.20246,226,266,156,22
03.11.20246,196,225,955,99
04.11.20246,036,085,96
05.11.20246,036,166,026,13
06.11.20246,146,196,086,13
07.11.20246,166,416,16,39
10.11.20246,386,656,336,65
11.11.20246,796,846,476,59
12.11.20246,646,796,566,73
13.11.20246,736,986,736,92
14.11.20246,977,076,857,02
17.11.20247,027,056,676,91
18.11.20246,936,986,696,71
19.11.20246,786,86,526,52
20.11.20246,656,796,546,78
21.11.20246,776,876,76,85
24.11.20246,997,066,946,97
25.11.20246,997,026,866,9
26.11.20246,937,016,736,73
27.11.20246,736,826,76,75
28.11.20246,816,866,726,82
01.12.20246,796,836,716,8
02.12.20246,86,976,86,87
03.12.20246,927,36,887,09
04.12.20247,17,427,027,27
05.12.20247,347,397,227,24
08.12.20247,277,457,247,41
09.12.20247,437,57,197,19
10.12.20247,197,287,137,2
11.12.20247,257,497,247,31
12.12.20247,317,477,237,44
15.12.20247,497,597,317,33
16.12.20247,427,427,257,36
17.12.20247,47,447,187,18
18.12.20247,357,387,137,16
19.12.20247,187,227,117,19
22.12.20247,27,357,127,25
23.12.20247,267,47,237,39
24.12.20247,527,537,387,52
25.12.20247,557,67,427,44
26.12.20247,457,57,47,47
29.12.20247,597,657,477,51
30.12.20247,537,667,467,65