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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,4988
KAPANIŞ 7,4863

En Düşük

DÜŞÜK 5,88

En Yüksek

YÜKSEK 8,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20257,657,747,557,66
02.01.20257,687,957,677,81
05.01.20257,98,17,768,03
06.01.20258,038,17,98
07.01.2025887,687,7
08.01.20257,77,897,677,73
09.01.20257,747,867,617,7
12.01.20257,77,717,437,54
13.01.20257,557,667,467,48
14.01.20257,57,527,367,38
15.01.20257,497,497,347,42
16.01.20257,447,887,377,88
19.01.20257,898,087,837,83
20.01.20257,87,867,637,65
21.01.20257,77,847,647,76
22.01.20257,767,97,757,87
23.01.20257,98,067,838,06
26.01.20258,068,067,837,84
27.01.20257,868,17,798,02
28.01.20258,028,067,857,85
29.01.20257,887,957,817,9
30.01.20257,97,947,67,68
02.02.20257,687,697,457,45
03.02.20257,57,747,57,67
04.02.20257,697,787,527,71
05.02.20257,87,937,767,82
06.02.20257,827,987,787,93
09.02.20257,948,047,817,9
10.02.20257,857,917,777,84
11.02.20257,827,897,637,63
12.02.20257,637,727,597,65
13.02.20257,657,977,637,91
16.02.20257,98,227,878,06
17.02.20258,028,157,947,96
18.02.20257,918,27,837,94
19.02.20257,928,027,797,81
20.02.20257,817,837,527,62
23.02.20257,657,817,647,66
24.02.20257,668,087,658,07
25.02.20258,168,227,938,13
26.02.20258,138,187,988,18
27.02.20258,178,497,988,36
02.03.20258,458,58,038,3
03.03.20258,38,37,57,62
04.03.20257,638,047,317,97
05.03.20257,978,67,978,6
06.03.20258,588,588,348,4
09.03.20258,48,558,318,32
10.03.20258,328,348,098,19
11.03.20257,77,997,667,86
12.03.20257,98,27,98
13.03.20258,038,278,038,14
16.03.20258,148,187,988,1
17.03.20258,118,157,928
18.03.20257,537,747,27,2
19.03.20257,27,486,97,07
20.03.20257,077,16,486,71
23.03.20256,716,976,346,87
24.03.20256,97,236,897,18
25.03.20257,277,37,027,13
26.03.20257,157,287,057,08
27.03.20257,097,136,937,11
01.04.20257,117,1577,07
02.04.20257,027,227,027,12
03.04.20257,127,167,017,09
06.04.20256,977,086,717,02
07.04.20257,097,217,057,1
08.04.20257,037,086,886,9
09.04.20257,057,126,926,97
10.04.20256,9676,876,88
13.04.20256,936,986,886,92
14.04.20256,956,996,856,87
15.04.20256,876,886,676,7
16.04.20256,676,786,676,72
17.04.20256,726,786,586,62
20.04.20256,626,726,566,63
21.04.20256,636,696,56,5
23.04.20256,556,696,526,68
24.04.20256,696,896,696,8
27.04.20256,816,866,646,69
28.04.20256,666,916,616,73
29.04.20256,736,796,666,67
01.05.20256,676,876,676,84
04.05.20256,846,96,716,72
05.05.20256,747,166,746,93
06.05.20256,977,156,766,77
07.05.20256,796,946,786,9
08.05.20256,96,956,826,85
11.05.20256,917,066,87,03
12.05.20257,17,156,957,06
13.05.20257,067,066,96,95
14.05.202577,076,836,83
15.05.20256,847,486,847,44
19.05.20257,457,637,347,48
20.05.20257,577,637,287,3
21.05.20257,37,467,127,25
22.05.20257,267,266,986,98
25.05.20256,9976,786,84
26.05.20256,867,046,776,78
27.05.20256,86,846,666,66
28.05.20256,696,786,626,68
29.05.20256,76,716,456,5
01.06.20256,516,526,256,25
02.06.20256,276,46,276,3
03.06.20256,316,366,286,35
04.06.20256,356,46,316,36
09.06.20256,386,516,386,45
10.06.20256,476,666,46,62
11.06.20256,626,626,386,4
12.06.20256,16,276,046,24
15.06.20256,246,326,136,28
16.06.20256,286,326,26,22
17.06.20256,26,26,066,1
18.06.20256,116,186,086,08
19.06.20256,116,276,096,17
22.06.20256,116,275,886,25
23.06.20256,46,496,36,4
24.06.20256,436,436,216,25
25.06.20256,256,296,166,16
26.06.20256,166,276,16,2
29.06.20256,216,466,26,43
30.06.20256,436,66,396,59
01.07.20256,596,686,486,6
02.07.20256,676,686,566,61
03.07.20256,626,896,566,88
06.07.20256,86,856,696,78
07.07.20256,86,856,666,75
08.07.20256,757,116,757,06
09.07.20257,067,16,966,96
10.07.20256,987,056,936,96
13.07.20257,047,2377,09
15.07.20257,097,196,967,07
16.07.20257,17,257,17,2
17.07.20257,217,37,127,28
20.07.20257,287,527,257,52
21.07.20257,517,527,367,44
22.07.20257,47,527,347,39
23.07.20257,417,487,377,43
24.07.20257,477,57,357,47
27.07.20257,497,597,467,48
28.07.20257,57,547,397,46
29.07.20257,447,537,427,45
30.07.20257,467,567,457,51
31.07.20257,527,587,497,58
03.08.20257,67,667,547,65
04.08.20257,677,87,597,71
05.08.20257,767,817,627,81
06.08.20257,857,947,757,77
07.08.20257,797,827,77,81
10.08.20257,817,867,747,77
11.08.20257,778,077,758
12.08.202588,167,948,12
13.08.20258,128,68,018,27
14.08.20258,278,288,048,09
17.08.20258,098,298,078,2
18.08.20258,28,268,048,08
19.08.20258,228,257,998,2
20.08.20258,248,358,28,2
21.08.20258,28,248,078,15
24.08.20258,468,68,238,35
25.08.20258,378,418,258,26
26.08.20258,268,328,18,14
27.08.20258,148,328,148,18
28.08.20258,258,258,078,15
31.08.20258,158,248,098,19
01.09.20258,228,327,687,91
02.09.20257,928,067,837,96
03.09.20258,018,288,18
04.09.20258,228,257,927,99
07.09.20257,897,97,647,75
08.09.20257,747,867,647,72
09.09.20257,757,797,637,71
10.09.20257,717,947,547,58
11.09.20257,597,67,47,48
14.09.20257,487,997,337,92
15.09.20257,938,197,888,16
16.09.20258,128,288,128,18
17.09.20258,198,318,058,08
18.09.20258,18,248,038,19
21.09.20258,58,548,38,36
22.09.20258,278,398,268,33
23.09.20258,358,448,188,35
24.09.20258,358,498,328,4
25.09.20258,428,668,368,54
28.09.20258,558,668,468,5
29.09.20258,58,698,188,25
30.09.20258,188,347,978,28
01.10.20258,38,328,158,16
02.10.20258,28,278,068,08
05.10.20258,18,288,018,04
06.10.20258,068,137,988,1
07.10.20258,18,318,058,13
08.10.20258,258,358,048,11
09.10.20258,158,217,998,04
12.10.20257,887,957,747,76
13.10.20257,767,97,657,67
14.10.20257,77,997,77,97
15.10.20257,968,027,687,71
16.10.20257,77,757,517,64
19.10.20257,697,877,67,81
20.10.20257,8287,87,91
21.10.20257,918,097,98,01
22.10.20258,028,157,968,04
23.10.20258,058,3488,25
26.10.20258,258,338,048,11
27.10.20258,118,338,058,18
29.10.20258,338,398,168,29
30.10.20258,418,418,268,37
02.11.20258,648,828,548,78
03.11.20258,788,878,418,43
04.11.20258,418,618,368,46
05.11.20258,58,78,448,69
06.11.20258,718,728,428,48
09.11.20258,488,528,228,25
10.11.20258,28,247,657,81
11.11.20257,967,967,67,64
12.11.20257,687,757,627,67
13.11.20257,777,777,457,48
16.11.20257,517,67,477,55
17.11.20257,557,67,487,52
18.11.20257,547,597,467,48
19.11.20257,527,637,477,52
20.11.20257,497,557,447,51
23.11.20257,517,557,467,49
24.11.20257,57,547,27,25
25.11.20257,277,337,27,24
26.11.20257,277,347,237,3
27.11.20257,327,327,217,23
30.11.20257,257,357,257,31
01.12.20257,317,357,277,29
02.12.20257,37,397,277,29
03.12.20257,337,47,177,2
04.12.20257,287,287,137,24
07.12.20257,277,377,237,25
08.12.20257,287,37,127,16
09.12.20257,167,257,157,2
10.12.20257,257,267,197,2
11.12.20257,217,257,137,16
14.12.20257,197,287,157,17
15.12.20257,177,187,047,07
16.12.20257,097,156,997,09
17.12.20257,197,27,067,06
18.12.20257,077,097,057,07
21.12.20257,087,147,047,08
22.12.20257,097,136,967,02
23.12.20257,027,086,967,04
24.12.20257,097,367,077,24
25.12.20257,247,437,247,4
28.12.20257,487,587,387,44
29.12.20257,477,697,477,66
30.12.20257,747,997,627,86