Borsa Istanbul · INDES · stock
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (INDES) stock price history
Every Borsa Istanbul trading session of Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi from Jun 28, 2004 to Nov 13, 2026: 5,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDES adjusted close, 2004 to 2026
- TRY 12.41
- All time high, 2026
- TRY 12.60
- 52 week high, TRY 6.83 low
- 5,660
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
INDES key facts
- Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (INDES) closed at TRY 10.13 on Nov 13, 2026 on Borsa Istanbul.
- INDES's all time high close is TRY 12.41, set on Jun 3, 2026; its all time low close is TRY 0.0243 on Nov 21, 2008.
- INDES's 52 week range is TRY 6.83 to TRY 12.60.
- INDES returned +34.6% over the year to Nov 13, 2026 and +515.3% over five years.
- Over ten years INDES returned +2,675%, +39.4% a year compounded.
- INDES's deepest drawdown was -81.5% from May 4, 2006 to Nov 21, 2008.
- DataCedar holds 5,660 daily sessions of INDES history from Jun 28, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDES price chart, 2004 to 2026
INDES returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -2.5% |
| 6 months | -8.0% |
| Year to date | +34.8% |
| 1 year | +34.6% |
| 3 years | +49.8% |
| 5 years | +515.3% |
| 10 years | +2,675% |
| Since Jun 28, 2004 | +19,043% |
| Compound annual growth, 22.4 years | +26.5% |
INDES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 12.41 on Jun 3, 2026
- All time low close
- TRY 0.0243 on Nov 21, 2008
- 52 week high
- TRY 12.60 on Jun 4, 2026
- 52 week low
- TRY 6.83 on Dec 24, 2025
- Deepest drawdown
- -81.5% from May 4, 2006 to Nov 21, 2008, recovered Apr 22, 2011
- Best single session
- +16.8% on Apr 12, 2010
- Worst single session
- -17.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2004
- 191×
- Best calendar year
- 2022, +235%
- Worst calendar year
- 2008, -49%
INDES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 28, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 7.71 | TRY 12.60 | TRY 6.98 | TRY 10.13 | +31.4% | 1.8B | 216 |
| 2025 | TRY 7.50 | TRY 8.70 | TRY 5.77 | TRY 7.71 | +2.7% | 1.5B | 251 |
| 2024 | TRY 5.67 | TRY 11.55 | TRY 5.53 | TRY 7.50 | +33.5% | 2.7B | 249 |
| 2023 | TRY 5.61 | TRY 8.26 | TRY 3.84 | TRY 5.62 | +0.1% | 3.7B | 249 |
| 2022 | TRY 1.68 | TRY 6.08 | TRY 1.67 | TRY 5.61 | +234.6% | 4.4B | 252 |
| 2021 | TRY 1.18 | TRY 2.34 | TRY 1.10 | TRY 1.68 | +42.6% | 8.6B | 249 |
| 2020 | TRY 0.5770 | TRY 1.20 | TRY 0.3369 | TRY 1.18 | +104.4% | 10.9B | 252 |
| 2019 | TRY 0.3264 | TRY 0.6286 | TRY 0.3026 | TRY 0.5753 | +76.3% | 2.2B | 259 |
| 2018 | TRY 0.5657 | TRY 0.8510 | TRY 0.2771 | TRY 0.3264 | -42.3% | 1.7B | 260 |
| 2017 | TRY 0.3879 | TRY 0.6173 | TRY 0.3506 | TRY 0.5657 | +46.2% | 742.8M | 258 |
| 2016 | TRY 0.2712 | TRY 0.4066 | TRY 0.2453 | TRY 0.3870 | +42.7% | 634M | 258 |
| 2015 | TRY 0.2263 | TRY 0.2889 | TRY 0.1983 | TRY 0.2712 | +17.5% | 257.7M | 231 |
| 2014 | TRY 0.1640 | TRY 0.2344 | TRY 0.1200 | TRY 0.2308 | +40.7% | 185.5M | 248 |
| 2013 | TRY 0.1617 | TRY 0.1983 | TRY 0.1244 | TRY 0.1640 | +1.4% | 608.4M | 246 |
| 2012 | TRY 0.0796 | TRY 0.1632 | TRY 0.0742 | TRY 0.1617 | +110.9% | 536.5M | 258 |
| 2011 | TRY 0.0940 | TRY 0.1347 | TRY 0.0734 | TRY 0.0767 | -19.6% | 597.8M | 260 |
| 2010 | TRY 0.0544 | TRY 0.1028 | TRY 0.0500 | TRY 0.0954 | +75.4% | 1.6B | 261 |
| 2009 | TRY 0.0321 | TRY 0.0604 | TRY 0.0253 | TRY 0.0544 | +71.3% | 840.3M | 253 |
| 2008 | TRY 0.0616 | TRY 0.0675 | TRY 0.0230 | TRY 0.0317 | -48.7% | 223.9M | 250 |
| 2007 | TRY 0.0649 | TRY 0.0675 | TRY 0.0503 | TRY 0.0619 | -6.0% | 609M | 246 |
| 2006 | TRY 0.0818 | TRY 0.1343 | TRY 0.0425 | TRY 0.0659 | -18.1% | 860.3M | 259 |
| 2005 | TRY 0.0500 | TRY 0.0808 | TRY 0.0388 | TRY 0.0805 | +59.2% | 727.2M | 260 |
| 2004 | TRY 0.0563 | TRY 0.0565 | TRY 0.0458 | TRY 0.0505 | n/a | 141M | 135 |
INDES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | TRY 10.13 | -0.6% |
| October 2026 | TRY 10.19 | -2.2% |
| September 2026 | TRY 10.42 | -12.2% |
| August 2026 | TRY 11.87 | +17.5% |
| July 2026 | TRY 10.10 | -9.4% |
| June 2026 | TRY 11.15 | -0.9% |
| May 2026 | TRY 11.25 | +12.5% |
| April 2026 | TRY 10.01 | +17.2% |
| March 2026 | TRY 8.53 | +10.0% |
| February 2026 | TRY 7.76 | -9.2% |
| January 2026 | TRY 8.54 | +10.8% |
| December 2025 | TRY 7.71 | +8.7% |
About the INDES data
Daily bars. 5,660 sessions from Jun 28, 2004 to Nov 13, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bist%3AINDES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- IHLAS Ihlas Holding A.S.
- IHLGM Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S.
- IHYAY Ihlas Yayin Holding A.S.
- IMASM Imas Makina Sanayi A.S.
- INFO Info Yatirim Menkul Degerler A.S.
- INGRM Ingram Micro Bilisim Sistemleri Anonim Sirketi
- INTEK Innosa Teknoloji A.S.
- INTEM Intema Insaat ve Tesisat Malzemeleri Yatirim ve Pazarlama A.S.
Browse Borsa Istanbul
Common questions
INDES share price history
