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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,9341
KAPANIŞ 16,9307

En Düşük

DÜŞÜK 12,9

En Yüksek

YÜKSEK 18,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200818,4418,6818,0118,1
03.01.200818,0118,1617,417,85
04.01.200817,8117,8117,1317,22
07.01.200817,1917,516,5116,6
08.01.200816,616,7816,2616,4
09.01.200816,3316,3315,7215,88
10.01.200816,0716,7115,9316,35
11.01.200816,3516,616,2916,33
14.01.200816,316,8916,2516,81
15.01.200816,8117,4316,7216,72
16.01.200816,7217,1916,3416,75
17.01.200816,916,9816,5116,52
18.01.200816,5116,8716,4716,56
21.01.200816,416,51616,07
22.01.200816,0717,215,116,74
23.01.200816,7416,9816,0216,02
24.01.200816,4816,6916,2616,5
25.01.200816,7516,8816,4416,51
28.01.200816,3617,1916,2317,07
29.01.200817,0717,6517,0717,56
30.01.200817,4817,616,8917,04
31.01.200817,0917,3916,7417,25
01.02.200817,4117,6517,2917,45
04.02.200817,5817,7417,4717,62
05.02.200817,617,616,5816,7
06.02.200816,6716,9516,6216,8
07.02.200816,816,816,2416,46
08.02.200816,5816,7616,2816,5
11.02.200816,3416,5516,2716,35
12.02.200816,5817,4116,5517,41
13.02.200817,1517,5317,117,5
14.02.200817,6917,717,3817,5
15.02.200817,517,5817,0817,19
18.02.200817,3717,6517,3417,53
19.02.200817,517,7817,2517,64
20.02.200817,6417,6417,2617,52
21.02.200817,6217,9317,5417,79
22.02.200817,7418,0817,6517,99
25.02.200818,1818,2917,8217,98
26.02.200818,0618,2718,0118,2
27.02.200818,1618,4717,8418,38
28.02.200818,3518,4718,2118,31
29.02.200818,2818,518,0818,44
03.03.200818,1618,618,1618,55
04.03.200818,5718,618,1518,18
05.03.200818,2618,9118,2518,84
06.03.200818,918,9218,5418,64
07.03.200818,4318,6118,2718,46
10.03.200818,3318,6618,2318,26
11.03.200818,318,7418,318,59
12.03.200818,7518,7518,4118,5
13.03.200818,2518,6818,1818,62
14.03.200818,5918,6217,817,92
17.03.200817,518,3217,517,99
18.03.200818,1918,1917,817,97
19.03.200818,1418,1417,5918,01
20.03.200817,818,3817,818,27
25.03.200818,2718,818,2718,64
26.03.200818,618,7518,5218,6
27.03.200818,5718,6518,3118,62
28.03.200818,6718,7518,5618,75
31.03.200818,7418,7518,0818,24
01.04.200818,2118,4318,0718,32
02.04.200818,3218,4518,1818,43
03.04.200818,4318,4418,0118,15
04.04.200818,2618,3117,8518,08
07.04.200818,0918,217,9118,04
08.04.200817,9517,9517,5717,73
09.04.200817,6917,7217,3117,35
10.04.200817,2617,517,0517,41
11.04.200817,4817,617,0817,22
14.04.200817,117,4717,0517,3
15.04.200817,3317,4517,1517,39
16.04.200817,3917,6317,3817,54
17.04.200817,6617,6617,1217,28
18.04.200817,3917,6917,2717,63
21.04.200817,7217,7617,4717,59
22.04.200817,5417,6417,4617,57
23.04.200817,591817,5517,91
24.04.200817,9217,9517,517,57
25.04.200817,6617,6917,5217,6
28.04.200817,517,6517,517,54
29.04.200817,5417,5617,4317,49
30.04.200817,5417,5517,2717,53
02.05.200817,7417,8117,5817,67
05.05.200817,6717,717,4717,63
06.05.200817,6817,7217,5417,61
07.05.200817,6117,6617,5417,61
08.05.200817,5117,6317,4117,57
09.05.200817,517,5817,3417,55
12.05.200817,5517,8917,5517,81
13.05.200817,9318,1217,8418,08
14.05.200818,1618,241818,19
15.05.200818,1918,518,1418,45
16.05.200818,518,5518,2118,25
19.05.200818,2718,3618,1518,34
20.05.200818,2518,3618,0818,26
21.05.200818,2618,4518,1718,34
22.05.200818,2418,3618,118,28
23.05.200818,2218,2717,8817,89
26.05.200817,8218,1517,8218,1
27.05.200818,2318,3417,918
28.05.200818,0318,0517,8717,87
29.05.200817,8618,217,8418,15
30.05.200818,1218,1917,5517,55
02.06.200817,5517,617,3617,51
03.06.200817,4117,9817,4117,93
04.06.200817,8217,9717,6617,93
05.06.200817,9918,2317,6517,69
06.06.200817,8517,9517,6617,69
09.06.200817,5817,6817,4917,58
10.06.200817,4317,5617,3917,45
11.06.200817,4517,6317,317,36
12.06.200817,3817,5817,3417,52
13.06.200817,5217,5817,3617,53
16.06.200817,5317,6317,4317,58
17.06.200817,617,7917,5117,58
18.06.200817,4617,6117,117,21
19.06.200817,0817,3617,0817,2
20.06.200817,2117,2816,7616,81
23.06.200816,8116,916,616,66
24.06.200816,7416,7616,3716,53
25.06.200816,5316,7716,4816,5
26.06.200816,4916,5216,2816,32
27.06.200816,2516,5216,1216,38
30.06.200816,3816,6216,1516,52
01.07.200816,516,5915,9216,14
02.07.200816,1416,5316,1116,51
03.07.200816,3816,6516,1916,42
04.07.200816,4216,6116,3216,48
07.07.200816,617,116,5617,07
08.07.200816,4716,7916,416,6
09.07.200816,7116,816,3516,38
10.07.200816,1116,371616,06
11.07.200816,1116,1915,7315,73
14.07.200815,8216,0415,8115,84
15.07.200815,7515,815,2215,42
16.07.200815,3515,8315,3515,75
17.07.200816,0216,7315,9616,73
18.07.200816,616,9116,4616,87
21.07.200816,8116,9916,6716,8
22.07.200816,6517,4416,5717,21
23.07.200817,4517,4516,7516,95
24.07.200816,9816,9816,2716,45
25.07.200816,4317,3216,3917,27
28.07.200817,2717,417,117,27
29.07.20081717,471717,41
30.07.200817,4517,516,9917,21
31.07.200817,1917,316,9517,2
01.08.200817,0917,2116,8616,86
04.08.200816,7417,0416,6116,71
05.08.200816,751716,7216,97
06.08.2008171716,7316,9
07.08.200816,9517,2216,8617,21
08.08.200817,1217,4917,1217,46
11.08.200817,5617,8117,517,81
12.08.200817,8217,8817,5317,64
13.08.200817,5617,7717,1917,34
14.08.200817,3917,591717
15.08.200817,131817,0317,86
18.08.200817,9617,9617,3117,35
19.08.200817,217,2517,0217,09
20.08.200817,0817,3416,9517,13
21.08.200817,1317,2916,9917,23
22.08.200817,1417,3317,117,32
25.08.200817,2517,2717,0517,07
26.08.200817,0717,7217,0417,58
27.08.200817,6217,6217,2217,47
28.08.200817,4417,5217,2417,46
29.08.200817,5317,6117,2717,51
01.09.200817,3117,4417,2817,37
02.09.200817,4117,6617,317,47
03.09.200817,2717,6217,2617,42
04.09.200817,4617,4616,6416,67
05.09.200816,5816,7316,2516,55
08.09.200816,8617,0716,6916,9
09.09.200816,916,916,0316,18
10.09.200816,116,2415,9515,99
11.09.200815,9216,1515,6616,05
12.09.200816,2816,2815,9516,07
15.09.200815,615,9515,615,85
16.09.200815,6716,8115,5616,58
17.09.200816,316,5816,1516,25
18.09.200815,9616,3515,9616,19
19.09.200816,6617,1216,0517,12
22.09.200817,1217,1216,716,83
23.09.200816,8717,6816,7517,45
24.09.200817,5817,7516,9817
25.09.200817,117,416,9617,25
26.09.200817,317,3517,0917,35
29.09.200817,3217,416,9617,02
30.09.200816,716,916,6116,78
01.10.200816,716,9916,3516,73
02.10.200816,8117,2516,7616,99
03.10.200817,0817,1516,7617,12
06.10.200816,716,7716,2716,32
07.10.200816,7616,816,0816,18
08.10.200815,5116,1715,3715,7
09.10.200815,8216,4415,6916,13
10.10.200815,2515,8615,0115,32
13.10.200815,3216,1715,3215,62
14.10.200816,2316,5215,6715,86
15.10.200815,915,9615,0815,23
16.10.200814,715,1414,3514,62
17.10.200815,3115,5514,8215,27
20.10.200815,515,515,1415,24
21.10.200815,4215,4214,514,58
22.10.200814,4314,4913,3213,47
23.10.200813,6314,1913,4114,03
24.10.200813,6113,9812,9913,52
27.10.200813,0613,3212,913,16
28.10.200813,2414,4913,1814,3
29.10.20081515,2514,6114,81
30.10.200815,0515,0814,6914,98
31.10.200814,9915,214,7415,18
03.11.200815,3915,7415,2315,74
04.11.200815,915,9815,7115,85
05.11.200815,7716,0415,2116,04
06.11.200815,6415,915,2515,31
07.11.200815,2816,6415,2816,61
10.11.200816,9416,9816,2116,24
11.11.200816,116,3815,9416,01
12.11.200816,416,515,7615,97
13.11.200815,9216,915,8516,8
14.11.20081717,0916,5316,66
17.11.200816,5916,616,0216,13
18.11.200816,116,2515,2515,77
19.11.200815,715,915,4515,5
20.11.200815,0915,6214,915,52
21.11.200815,6915,7715,3115,57
24.11.200815,8516,1515,7216,15
25.11.200816,0616,7315,9416,43
26.11.200816,2916,7416,0716,61
27.11.200816,7616,7616,0316,17
28.11.200816,1616,1615,4116
01.12.200815,7515,7715,3915,62
02.12.200815,3816,115,2716
03.12.20081616,3515,6116,25
04.12.200816,1516,5715,8516,56
05.12.200816,2616,2915,415,51
08.12.200815,9516,615,8316,01
09.12.200815,9216,4515,816,16
10.12.200816,116,41616,16
11.12.200816,1816,4315,8815,98
12.12.200815,981615,4515,72
15.12.200816,0416,2215,6715,83
16.12.200815,916,0715,7115,9
17.12.200815,9215,9415,5415,85
18.12.200815,8915,9715,715,79
19.12.200815,6215,8815,515,88
22.12.200815,8815,8815,5615,72
23.12.200815,6615,9315,6515,73
29.12.200815,8115,9515,615,92
30.12.200815,9516,1915,916,19