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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,9738
KAPANIŞ 8,9718

En Düşük

DÜŞÜK 6,62

En Yüksek

YÜKSEK 10,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20198,158,2188,13
03.01.20198,18,147,928
04.01.20198,058,248,048,21
07.01.20198,238,237,898,05
08.01.20198,18,278,068,19
09.01.20198,258,78,258,58
10.01.20198,548,598,488,54
11.01.20198,578,598,438,48
14.01.20198,458,58,248,3
15.01.20198,358,428,258,31
16.01.20198,378,578,368,5
17.01.20198,58,688,428,57
18.01.20198,628,798,628,78
21.01.20198,798,818,728,81
22.01.20198,818,848,728,77
23.01.20198,79,018,688,89
24.01.20198,869,068,869
25.01.20199,069,179,029,12
28.01.20199,139,2599,06
29.01.20199,189,218,969,03
30.01.20199,019,068,888,98
31.01.20199,069,068,98,98
01.02.20198,979,068,98,9
04.02.20198,99,048,99,04
05.02.20199,059,239,039,23
06.02.20199,219,299,189,18
07.02.20199,179,219,029,13
08.02.20199,049,198,979,03
11.02.20199,129,219,19,14
12.02.20199,29,249,159,16
13.02.20199,169,339,169,31
14.02.20199,359,549,349,49
15.02.20199,59,619,369,54
18.02.20199,589,629,479,55
19.02.20199,559,69,459,56
20.02.20199,579,79,569,64
21.02.20199,649,649,439,5
22.02.20199,459,889,459,8
25.02.20199,859,899,619,65
26.02.20199,619,679,499,57
27.02.20199,69,629,499,53
28.02.20199,479,559,459,52
01.03.20199,699,969,639,87
04.03.20199,9110,159,910,04
05.03.201910,0410,049,849,85
06.03.20199,859,99,799,81
07.03.20199,819,829,639,63
08.03.20199,589,759,479,7
11.03.20199,729,769,619,72
12.03.20199,759,989,759,78
13.03.20199,799,939,759,93
14.03.20199,939,979,749,76
15.03.20199,79,899,679,89
18.03.20199,99,959,829,88
19.03.20199,8810,029,869,92
20.03.20199,929,989,859,87
21.03.20199,899,939,829,86
22.03.20199,99,99,579,58
25.03.20199,59,669,429,6
26.03.20199,619,699,589,68
27.03.20199,699,829,599,62
28.03.20199,629,79,569,67
29.03.20199,719,99,69,9
01.04.20199,910,079,849,93
02.04.20199,9510,029,879,97
03.04.201910,0810,1910,0610,12
04.04.201910,1310,169,989,98
05.04.20199,9810,169,9810,12
08.04.201910,110,1310,0210,02
09.04.201910,0310,049,939,95
10.04.20199,9210,129,9210,03
11.04.201910,0510,2310,0510,23
12.04.201910,2410,410,1610,4
15.04.201910,4110,4510,3310,37
16.04.201910,3710,4410,3110,34
17.04.201910,3510,410,310,3
18.04.201910,2710,3910,2410,37
23.04.201910,3710,4210,3210,33
24.04.201910,3510,510,3510,41
25.04.201910,3910,4610,3210,44
26.04.201910,4910,5310,4310,45
29.04.201910,4110,5110,3310,49
30.04.201910,5410,5710,3810,5
02.05.201910,5210,5210,1210,35
03.05.201910,3810,4210,1910,31
06.05.201910,1910,1910,0410,17
07.05.201910,1710,189,949,99
08.05.20199,910,099,8510,05
09.05.20199,9510,029,910,02
10.05.201910,2510,289,9910
13.05.20199,959,999,439,43
14.05.20199,499,619,439,61
15.05.20199,639,659,469,58
16.05.20199,519,699,59,65
17.05.20199,699,889,619,82
20.05.20199,819,869,319,31
21.05.20199,49,549,319,46
22.05.20199,579,769,549,74
23.05.20199,659,749,599,6
24.05.20199,549,699,549,56
27.05.20199,579,659,489,48
28.05.20199,569,579,49,56
29.05.20199,499,539,379,5
30.05.20199,489,699,489,67
31.05.20199,649,649,329,43
03.06.20199,319,369,239,3
04.06.20199,199,439,149,36
05.06.20199,329,529,329,51
06.06.20199,499,629,429,49
07.06.20199,499,89,489,74
10.06.20199,89,849,749,8
11.06.20199,8310,199,8310,1
12.06.20199,9910,079,879,89
13.06.20199,8810,049,8610,01
14.06.20199,959,999,639,64
17.06.20199,679,678,728,96
18.06.20198,968,968,628,88
19.06.20198,969,028,858,87
20.06.20198,978,988,818,84
21.06.20198,828,898,718,79
24.06.20198,758,868,648,68
25.06.20198,698,978,638,9
26.06.20198,98,928,778,78
27.06.20198,848,848,748,78
28.06.20198,778,98,758,89
01.07.20198,989,018,818,96
02.07.20198,979,088,948,97
03.07.20198,969,118,929,07
04.07.20199,19,149,059,07
05.07.20199,059,098,888,93
08.07.20198,958,998,848,84
09.07.20198,758,848,628,7
10.07.20198,698,878,688,78
11.07.20198,88,828,758,8
12.07.20198,88,868,78,74
15.07.20198,768,848,668,69
16.07.20198,688,778,668,72
17.07.20198,78,788,468,5
18.07.20198,498,498,148,16
19.07.20198,248,248,078,18
22.07.20198,28,218,118,13
23.07.20198,198,28,088,09
24.07.20198,158,218,068,11
25.07.20198,758,918,68,6
26.07.20198,748,748,168,2
29.07.20198,268,267,958
30.07.20198,078,077,867,95
31.07.20197,9787,777,77
01.08.20197,677,797,617,79
02.08.20197,667,797,567,76
05.08.20197,677,677,487,62
06.08.20197,67,667,497,51
07.08.20197,487,547,357,47
08.08.20197,477,627,477,56
09.08.20197,557,67,347,38
12.08.20197,397,447,187,2
13.08.20197,147,287,057,21
14.08.20197,217,226,936,96
15.08.201977,016,786,82
16.08.20196,816,936,796,89
19.08.20196,937,036,886,92
20.08.20196,876,996,746,8
21.08.20196,826,926,826,91
22.08.20196,926,946,866,87
23.08.20196,836,926,736,77
26.08.20196,736,876,636,85
27.08.20196,836,886,756,8
28.08.20196,776,816,626,67
29.08.20196,676,946,676,94
30.08.20196,977,186,927,16
02.09.20197,227,237,077,19
03.09.20197,117,427,117,42
04.09.20197,457,537,337,45
05.09.20197,527,797,437,78
06.09.20197,958,187,938,15
09.09.20198,158,238,078,15
10.09.20198,228,317,968,08
11.09.20198,138,438,18,32
12.09.20198,428,488,118,15
13.09.20198,158,228,018,19
16.09.20198,18,288,07
17.09.20198,048,087,877,88
18.09.20197,98,047,838,01
19.09.20198,028,497,998,32
20.09.20198,38,378,238,34
23.09.20198,278,38,048,08
24.09.20198,198,228,028,02
25.09.20197,9887,757,85
26.09.20197,8787,777,79
27.09.20197,818,047,88,02
30.09.20197,978,057,97,94
01.10.201988,127,857,91
02.10.20197,917,917,77,72
03.10.20197,657,727,457,53
04.10.20197,577,77,557,61
07.10.20197,717,717,527,64
08.10.20197,77,77,357,37
09.10.20197,367,397,257,31
10.10.20197,378,137,358,01
11.10.20198,138,638,18,57
14.10.20198,68,68,268,47
15.10.20198,488,528,288,36
16.10.20198,358,438,278,38
17.10.20198,388,558,298,49
18.10.20198,518,678,458,55
21.10.20198,598,788,488,69
22.10.20198,648,758,388,41
23.10.20198,48,468,228,3
24.10.20198,288,448,258,39
25.10.20198,438,448,348,44
28.10.20198,48,568,48,51
29.10.20198,618,628,478,54
30.10.20198,58,68,438,6
31.10.20198,588,718,528,66
01.11.20198,668,828,578,82
04.11.20198,829,188,828,84
05.11.20198,828,948,748,88
06.11.20199,059,329,019,2
07.11.20199,289,469,29,43
08.11.20199,379,549,359,52
11.11.20199,59,699,469,69
12.11.20199,679,799,649,67
13.11.20199,649,649,39,47
14.11.20199,459,599,399,45
15.11.20199,499,639,369,53
18.11.20199,569,629,359,45
19.11.20199,539,79,389,41
20.11.20199,449,469,239,44
21.11.20199,359,469,279,3
22.11.20199,269,489,269,35
25.11.20199,419,549,359,47
26.11.20199,459,559,349,52
27.11.20199,559,799,519,76
28.11.20199,759,89,629,75
29.11.20199,749,89,649,74
02.12.20199,759,859,359,35
03.12.20199,399,459,099,21
04.12.20199,249,429,249,32
05.12.20199,319,369,159,19
06.12.20199,249,519,249,4
09.12.20199,49,439,319,31
10.12.20199,39,329,139,26
11.12.20199,229,379,29,23
12.12.20199,279,519,189,48
13.12.20199,69,769,559,59
16.12.20199,6510,089,649,98
17.12.20199,9310,069,879,92
18.12.20199,99,929,749,78
19.12.20199,759,959,79,93
20.12.20199,9610,089,9310,08
23.12.201910,0810,1610,0510,11
24.12.201910,1210,1510,0610,12
25.12.201910,1210,1210,1210,12
27.12.201910,1710,410,1310,3
30.12.201910,3310,3310,1410,19
31.12.201910,110,2510,0810,18