INDES Geçmiş veriler - Indeks Bilgisayar Sistemleri Muhendislik Sanayi ve Ticaret A.S | Makkler

INDES Geçmiş veriler - Indeks Bilgisayar Sistemleri Muhendislik Sanayi ve Ticaret A.S | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺11,20	+%7,49	₺10,46	₺11,23	₺10,46	9,42M
2026-09-30	₺10,42	%0,00	₺10,34	₺10,52	₺10,17	5,91M
2026-09-29	₺10,42	+%0,29	₺10,39	₺10,62	₺10,34	4,57M
2026-09-28	₺10,39	-%2,07	₺10,48	₺10,64	₺10,18	4,02M
2026-09-25	₺10,61	+%2,41	₺10,38	₺10,74	₺10,37	2,90M
2026-09-24	₺10,36	-%3,45	₺10,80	₺10,80	₺10,36	2,44M
2026-09-23	₺10,73	-%0,74	₺10,79	₺11,41	₺10,69	4,41M
2026-09-22	₺10,81	+%2,95	₺10,37	₺10,96	₺10,37	4,63M
2026-09-21	₺10,50	+%0,10	₺10,40	₺10,71	₺9,91	10,80M
2026-09-18	₺10,49	-%3,05	₺10,76	₺10,81	₺10,36	3,90M
2026-09-17	₺10,82	+%2,17	₺10,35	₺10,97	₺10,34	12,62M
2026-09-16	₺10,59	-%5,02	₺11,15	₺11,22	₺10,20	7,35M
2026-09-15	₺11,15	-%4,37	₺11,66	₺11,70	₺11,15	4,22M
2026-09-14	₺11,66	-%1,44	₺11,83	₺11,87	₺11,60	5,24M
2026-09-11	₺11,83	%0,00	₺11,82	₺11,91	₺11,74	5,05M
2026-09-10	₺11,83	-%0,76	₺12,00	₺12,05	₺11,70	4,68M
2026-09-09	₺11,92	+%1,02	₺11,87	₺12,22	₺11,72	12,22M
2026-09-08	₺11,80	-%0,34	₺11,80	₺11,90	₺11,75	4,79M
2026-09-07	₺11,84	+%1,20	₺11,74	₺11,96	₺11,64	6,89M
2026-09-04	₺11,70	+%2,63	₺11,45	₺11,75	₺11,28	5,26M
2026-09-03	₺11,40	-%2,48	₺11,82	₺11,82	₺11,28	6,07M
2026-09-02	₺11,69	+%1,30	₺11,60	₺11,80	₺11,40	5,61M
2026-09-01	₺11,54	-%2,78	₺11,90	₺12,09	₺11,51	10,80M
2026-08-31	₺11,87	-%1,08	₺11,94	₺12,07	₺11,73	6,16M
2026-08-28	₺12,00	%0,00	₺12,05	₺12,06	₺11,88	6,82M
2026-08-27	₺12,00	+%0,08	₺11,97	₺12,15	₺11,90	4,98M
2026-08-26	₺11,99	+%1,10	₺11,95	₺12,02	₺11,80	4,75M
2026-08-25	₺11,86	+%1,37	₺11,68	₺11,93	₺11,52	6,99M
2026-08-24	₺11,70	+%2,36	₺11,47	₺11,81	₺11,44	10,02M
2026-08-21	₺11,43	+%0,18	₺11,39	₺11,63	₺11,30	8,34M
2026-08-20	₺11,41	+%0,18	₺11,40	₺11,67	₺11,25	18,06M
2026-08-19	₺11,39	+%7,86	₺11,23	₺11,54	₺11,12	29,30M
2026-08-18	₺10,56	-%2,22	₺10,80	₺10,91	₺10,52	6,11M
2026-08-17	₺10,80	+%3,85	₺10,59	₺10,94	₺10,25	7,28M
2026-08-14	₺10,40	+%0,10	₺10,38	₺10,50	₺10,23	2,39M
2026-08-13	₺10,39	+%2,47	₺10,09	₺10,52	₺10,09	5,22M
2026-08-12	₺10,14	+%2,53	₺9,90	₺10,34	₺9,84	7,54M
2026-08-11	₺9,89	-%0,30	₺9,92	₺10,00	₺9,82	3,80M
2026-08-10	₺9,92	-%2,75	₺10,17	₺10,29	₺9,92	3,33M
2026-08-07	₺10,20	+%0,29	₺10,23	₺10,23	₺10,11	1,89M
2026-08-06	₺10,17	-%4,06	₺10,60	₺10,71	₺10,10	5,34M
2026-08-05	₺10,60	+%1,63	₺10,49	₺10,60	₺10,23	3,15M
2026-08-04	₺10,43	+%3,27	₺10,16	₺10,51	₺10,12	4,01M
2026-08-03	₺10,10	%0,00	₺10,14	₺10,39	₺10,10	5,52M
2026-07-31	₺10,10	+%3,48	₺9,86	₺10,12	₺9,66	4,65M
2026-07-30	₺9,76	-%3,46	₺10,10	₺10,30	₺9,76	5,19M
2026-07-29	₺10,11	-%3,99	₺10,52	₺10,53	₺10,10	8,49M
2026-07-28	₺10,53	-%5,22	₺11,14	₺11,17	₺10,53	9,01M
2026-07-27	₺11,11	-%0,63	₺11,22	₺11,71	₺11,10	12,73M
2026-07-24	₺11,18	+%1,18	₺11,03	₺11,27	₺11,00	5,39M
2026-07-23	₺11,05	%0,00	₺11,20	₺11,20	₺11,03	3,00M
2026-07-22	₺11,05	+%0,55	₺11,16	₺11,32	₺10,90	13,65M
2026-07-21	₺10,99	-%2,31	₺11,33	₺11,41	₺10,95	5,53M
2026-07-20	₺11,25	+%0,45	₺11,16	₺11,36	₺11,04	4,27M
2026-07-17	₺11,20	%0,00	₺11,19	₺11,20	₺10,97	3,14M
2026-07-16	₺11,20	+%4,19	₺10,80	₺11,20	₺10,71	4,25M
2026-07-14	₺10,75	+%0,94	₺10,65	₺10,96	₺10,52	6,47M
2026-07-13	₺10,65	+%0,47	₺10,50	₺10,81	₺10,49	4,42M
2026-07-10	₺10,60	+%0,95	₺10,57	₺10,82	₺10,52	3,60M
2026-07-09	₺10,50	-%2,42	₺10,76	₺10,92	₺10,24	4,53M
2026-07-08	₺10,76	+%1,51	₺10,60	₺10,90	₺10,28	6,85M
2026-07-07	₺10,60	-%1,85	₺10,74	₺10,87	₺10,58	4,75M
2026-07-06	₺10,80	-%1,91	₺11,07	₺11,11	₺10,78	3,72M
2026-07-03	₺11,01	+%1,01	₺10,90	₺11,07	₺10,69	7,21M
2026-07-02	₺10,90	-%4,13	₺11,38	₺11,45	₺10,90	5,67M
2026-07-01	₺11,37	%0,00	₺11,15	₺11,47	₺11,14	5,58M
2026-06-30	₺11,37	+%0,53	₺11,39	₺11,57	₺11,30	4,76M
2026-06-29	₺11,31	+%0,80	₺11,21	₺11,54	₺11,20	7,65M
2026-06-26	₺11,22	-%0,71	₺11,34	₺11,36	₺11,13	3,24M
2026-06-25	₺11,30	-%0,35	₺11,23	₺11,55	₺11,01	10,65M
2026-06-24	₺11,34	+%1,16	₺11,36	₺11,60	₺11,16	7,32M
2026-06-23	₺11,21	%0,00	₺11,19	₺11,24	₺11,02	6,34M
2026-06-22	₺11,21	-%2,27	₺11,47	₺11,47	₺11,18	3,31M
2026-06-19	₺11,47	-%0,78	₺11,51	₺11,66	₺11,23	7,24M
2026-06-18	₺11,56	-%0,69	₺11,78	₺11,78	₺11,37	8,53M
2026-06-17	₺11,64	+%2,19	₺11,39	₺11,81	₺11,37	9,99M
2026-06-16	₺11,39	+%0,35	₺11,39	₺11,53	₺11,25	5,54M
2026-06-15	₺11,35	+%0,89	₺11,48	₺11,91	₺11,31	12,64M
2026-06-12	₺11,25	+%0,54	₺11,44	₺11,44	₺11,14	6,50M
2026-06-11	₺11,19	-%1,32	₺11,34	₺11,70	₺11,09	5,27M
2026-06-10	₺11,34	-%2,24	₺11,52	₺11,68	₺11,33	7,70M
2026-06-09	₺11,60	-%3,81	₺12,06	₺12,19	₺11,60	6,17M
2026-06-08	₺12,06	+%0,17	₺12,04	₺12,26	₺11,67	10,22M
2026-06-05	₺12,04	-%3,68	₺12,51	₺12,52	₺11,95	7,89M
2026-06-04	₺12,50	-%1,19	₺12,73	₺12,85	₺12,34	8,81M
2026-06-03	₺12,65	+%0,48	₺12,59	₺12,80	₺12,46	8,32M
2026-06-02	₺12,59	+%2,27	₺12,33	₺12,68	₺12,26	16,95M
2026-06-01	₺12,31	+%7,32	₺11,50	₺12,47	₺11,50	21,62M
2026-05-29	₺11,47	%0,00	₺11,47	₺11,47	₺11,47	0
2026-05-28	₺11,47	%0,00	₺11,47	₺11,47	₺11,47	0