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
Indra Sistemas, S.A. logosu
IDR.MC
Indra Sistemas, S.A.
16:12:11
54.3 €
0.0000 (%0.00)
Önceki Kapanış: 53.74
Düşük₺53.74
Yüksek₺54.74
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IDR.MC: Indra Sistemas, S.A. Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,7447
KAPANIŞ 18,7376

En Düşük

DÜŞÜK 16,7

En Yüksek

YÜKSEK 20,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200718,5919,0818,5918,88
03.01.200719,1619,2518,719,08
04.01.200718,951918,518,65
05.01.200718,5818,7418,5218,56
08.01.200718,5618,8818,5618,73
09.01.200718,8318,9218,7618,84
10.01.200718,818,8218,5218,57
11.01.200718,6518,9518,5518,92
12.01.200718,8418,9618,6618,74
15.01.200718,851918,8518,99
16.01.200719,0719,519,0119,21
17.01.200719,4419,6919,4119,59
18.01.200719,719,7919,0219,05
19.01.200719,0619,2318,7919,12
22.01.200719,1319,2918,8718,93
23.01.200718,818,8918,5718,7
24.01.200718,8418,8918,6618,8
25.01.200718,9319,0518,7218,81
26.01.200718,7918,8918,7118,78
29.01.200718,7919,0418,718,8
30.01.200718,771918,7618,86
31.01.200718,918,9218,718,75
01.02.200718,9218,9518,7718,77
02.02.200718,6118,8718,618,83
05.02.200718,8318,918,6818,84
06.02.200718,9119,3218,7819,28
07.02.200719,3719,4919,2219,32
08.02.200719,3919,391919,07
09.02.200719,0919,281919,03
12.02.20071919,1218,9419,05
13.02.200719,219,2519,0119,08
14.02.200719,1919,1919,0519,12
15.02.200719,1819,1818,9518,96
16.02.200718,9619,1518,8519
19.02.200719,119,2619,0619,22
20.02.200719,2519,2718,9919,15
21.02.200719,0819,2318,8318,83
22.02.200718,8519,118,619
23.02.200719,0119,0118,618,64
26.02.200718,6518,6518,1918,21
27.02.200718,1218,1217,2517,34
28.02.200717,0317,6416,9217,4
01.03.200717,4717,9717,0517,25
02.03.200717,3417,5417,1717,35
05.03.200717,0517,2516,717,12
06.03.200717,1217,3517,1217,27
07.03.200717,3817,5117,2817,39
08.03.200717,3917,9417,3917,9
09.03.200717,9818,1417,4817,74
12.03.200717,8417,9917,5217,75
13.03.200717,6717,8717,5417,6
14.03.200717,417,517,2217,28
15.03.200717,5317,7717,3617,77
16.03.200717,7817,8917,5617,73
19.03.200717,7318,0717,6718,05
20.03.200718,0518,4117,9718,3
21.03.200718,3418,5618,2618,42
22.03.200718,7118,8618,5918,72
23.03.200718,6718,6818,4318,58
26.03.200718,5618,7718,518,66
27.03.200718,7518,7818,5118,65
28.03.200718,7118,7718,5818,7
29.03.200718,7318,918,6318,7
30.03.200718,718,9518,6318,87
02.04.200718,8119,1918,819,08
03.04.200719,1519,2819,0519,24
04.04.200719,1619,2819,119,22
05.04.200719,2519,3719,1619,33
10.04.200719,2919,4519,2519,41
11.04.200719,4419,4919,2519,33
12.04.200719,2619,419,1119,34
13.04.200719,4319,4919,2919,38
16.04.200719,2419,241919,1
17.04.200719,0819,118,5218,97
18.04.200719,0919,1218,9419,01
19.04.200718,8518,8918,5118,79
20.04.200718,919,1818,819,08
23.04.200719,1319,1318,8318,88
24.04.200718,818,918,2618,44
25.04.200718,4618,7518,4218,74
26.04.200718,918,9518,3918,55
27.04.200718,4518,6817,9218,08
30.04.200718,0818,418,0218,15
02.05.200718,318,451818,14
03.05.200718,118,3517,918,27
04.05.200718,3518,5818,2918,46
07.05.200718,418,618,1118,38
08.05.200718,318,418,1518,3
09.05.200718,318,5218,1818,25
10.05.200718,318,441818
11.05.20071818,441818,4
14.05.200718,4218,4318,2618,36
15.05.200718,2718,4818,2618,4
16.05.200718,418,4518,318,4
17.05.200718,4718,4818,318,4
18.05.200718,418,518,3618,4
21.05.200718,4718,4718,2118,28
22.05.200718,2518,3218,1218,22
23.05.200718,3218,418,218,35
24.05.200718,3518,418,1618,29
25.05.200718,3218,3318,0118,04
28.05.200718,1418,2718,1118,21
29.05.200718,2118,4418,2118,35
30.05.200718,3518,4618,1218,31
31.05.200718,3118,618,3118,4
01.06.200718,4318,5818,4318,48
04.06.200718,4518,5218,1818,24
05.06.200718,3218,3218,1218,18
06.06.200718,2218,2217,6317,7
07.06.200717,7117,8317,517,6
08.06.200717,617,7917,2717,65
11.06.200717,7217,8517,5417,76
12.06.200717,7618,2417,717,87
13.06.200717,8817,9917,6317,71
14.06.200717,8518,0217,7117,94
15.06.200718,1718,3218,0718,28
18.06.200718,2818,3318,0118,12
19.06.200718,2418,2817,918
20.06.200718,0618,1517,9918
21.06.20071818,1617,8518,1
22.06.200718,318,3217,9518,05
25.06.200717,9518,3617,9118,36
26.06.200718,3618,3618,0618,17
27.06.200718,1818,2918,0618,22
28.06.200718,418,4718,2918,34
29.06.200718,4518,5218,2518,52
02.07.200718,1318,451818,4
03.07.200718,4618,5518,418,5
04.07.200718,5218,918,5218,85
05.07.200718,8618,918,4718,55
06.07.200718,5118,7118,318,59
09.07.200718,6718,718,3818,41
10.07.200718,3718,5318,0318,21
11.07.200718,0418,261818,2
12.07.200718,1618,3818,0618,38
13.07.200718,5418,5418,2218,25
16.07.200718,318,418,2118,34
17.07.200718,3418,3818,1718,34
18.07.200718,1918,4818,1218,26
19.07.200718,3218,4618,2718,32
20.07.200718,2518,3917,9518
23.07.200718,118,2517,8718,19
24.07.200718,2418,6718,1318,64
25.07.200718,3618,618,318,51
26.07.200718,5618,6618,3118,31
27.07.200718,1318,9418,1318,68
30.07.200718,6818,9718,6118,84
31.07.200718,8919,2718,8619,2
01.08.200719,219,218,6219,01
02.08.200719,1419,331919,05
03.08.200719,0919,2318,8918,93
06.08.200718,6719,2218,6718,95
07.08.200719,0519,1518,8218,9
08.08.200718,9519,5918,9519,55
09.08.200719,5520,4819,3920,09
10.08.200719,7220,2519,7219,9
13.08.200719,8720,119,3819,52
14.08.200719,4719,5319,1319,14
15.08.200718,9219,1318,8219,08
16.08.200718,6518,9318,3718,44
17.08.200718,218,9718,0218,84
20.08.200718,9719,4518,8819,43
21.08.200719,5219,5318,6718,86
22.08.200718,9119,1418,918,91
23.08.200718,9419,2218,818,8
24.08.200718,7519,1318,719,07
27.08.200719,1119,1718,7218,79
28.08.200718,7618,9718,6218,66
29.08.200718,5418,918,518,69
30.08.200718,8518,9818,6218,9
31.08.200718,9919,1818,919,18
03.09.200719,0219,319,0219,25
04.09.200719,2419,3919,1319,36
05.09.200719,3519,3518,8618,91
06.09.200718,9719,1618,7419
07.09.200719,1519,3518,9118,94
10.09.200718,9119,3118,8418,99
11.09.200719,1819,3619,0719,27
12.09.200719,3419,3518,9919,18
13.09.200719,0519,2918,7118,78
14.09.200718,7318,7818,1618,3
17.09.200718,218,2417,4817,97
18.09.200717,8618,7517,8618,46
19.09.200718,4618,9718,4618,93
20.09.200718,7918,9518,7118,85
21.09.200718,8619,1518,819,03
24.09.200719,0319,0318,7718,85
25.09.200718,818,818,3818,51
26.09.200718,818,8218,5618,8
27.09.200718,9819,1218,7418,88
28.09.200718,9219,0418,7818,97
01.10.200718,9619,1718,9119,08
02.10.200719,219,3119,0919,2
03.10.200719,2919,919,2919,74
04.10.200719,719,719,4319,51
05.10.200719,5419,919,4519,84
08.10.200719,919,919,6719,74
09.10.200719,7219,819,5219,71
10.10.200719,7819,819,4719,63
11.10.200719,7619,8419,5519,62
12.10.200719,5119,819,3219,76
15.10.200719,719,819,519,52
16.10.200719,4619,619,2819,48
17.10.200719,5219,8919,4719,76
18.10.200719,7519,8319,2219,3
19.10.200719,3119,5519,319,35
22.10.200719,0519,2418,519,12
23.10.200719,1819,3919,1519,26
24.10.200719,2619,3419,0219,21
25.10.200719,419,4919,219,3
26.10.200719,3319,3418,9619,15
29.10.200719,3219,3219,119,29
30.10.200719,2919,3719,1119,23
31.10.200719,220,0319,220,03
01.11.200720,0520,820,0420,47
02.11.200720,2820,7320,1520,55
05.11.200720,4620,6620,3520,49
06.11.200720,5620,8420,5620,73
07.11.200720,7320,8520,2120,46
08.11.200720,2220,4520,1320,26
09.11.200720,3420,4519,7420
12.11.200719,8720,2719,820,04
13.11.200719,9120,1619,820,15
14.11.200720,320,419,9320,09
15.11.200720,2720,2919,4719,54
16.11.200719,3719,3719,0719,26
19.11.200719,2919,4718,5318,61
20.11.200718,7218,8418,1118,73
21.11.200718,5118,618,3118,46
22.11.200718,5118,6618,318,44
23.11.200718,4318,8418,4218,65
26.11.200718,7818,9718,4218,47
27.11.200718,3718,4417,9818,09
28.11.200718,1418,4518,0118,36
29.11.200718,518,5918,2118,47
30.11.200718,4818,8118,4818,65
03.12.200718,618,8118,4418,53
04.12.200718,4818,6818,3518,35
05.12.200718,5118,6918,4218,51
06.12.200718,6318,6318,2318,46
07.12.200718,5718,7618,4818,62
10.12.200718,6418,9818,6418,87
11.12.20071919,1618,9119,09
12.12.200718,8319,1318,6618,88
13.12.200718,7518,9818,3518,48
14.12.200718,4918,6518,3618,55
17.12.200718,3218,4518,1218,19
18.12.200718,1518,5418,1118,39
19.12.200718,4118,518,218,21
20.12.200718,2118,3818,0718,11
21.12.200718,2718,518,1918,42
27.12.200718,4218,5218,1618,37
28.12.200718,3418,618,218,58