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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,5735
KAPANIŞ 7,5417

En Düşük

DÜŞÜK 5,03

En Yüksek

YÜKSEK 11,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202010,2810,3110,0610,22
03.01.202010,1710,179,9610,07
06.01.20201010,149,9610,11
07.01.202010,1510,2710,0910,13
08.01.202010,0310,359,9210,35
09.01.202010,4510,7210,310,3
10.01.202010,3510,4210,210,38
13.01.202010,410,6110,3910,6
14.01.202010,710,8710,610,82
15.01.202010,8410,9310,7510,83
16.01.202010,8410,9210,7310,88
17.01.202010,9511,3510,9111,28
20.01.202011,311,3811,0611,16
21.01.202011,0811,2610,9611,24
22.01.202011,2211,2211,0211,04
23.01.20201111,0510,8310,88
24.01.202010,9411,1810,9411,07
27.01.202010,9210,9410,7510,9
28.01.202010,9310,9410,710,88
29.01.202010,8410,9910,7810,86
30.01.202010,7510,7610,3510,44
31.01.202010,4610,6210,3210,36
03.02.202010,410,4510,2810,44
04.02.202010,5710,7910,5210,72
05.02.202010,7511,1110,7310,93
06.02.202010,9911,1310,9411,09
07.02.202011,0611,0610,8411,02
10.02.202010,9611,0710,8810,97
11.02.202011,0311,2610,9511,26
12.02.202011,2811,3511,1611,35
13.02.202011,2611,2610,8810,93
14.02.202010,9511,0210,8810,9
17.02.202010,9911,0110,8610,96
18.02.202010,8610,8610,7310,74
19.02.202010,8410,8410,6810,76
20.02.202010,7710,8710,6810,69
21.02.202010,6510,6710,3810,43
24.02.202010,1510,169,9610,07
25.02.202010,1210,169,619,61
26.02.20209,589,769,369,69
27.02.20209,659,659,179,4
28.02.20209,19,889,069,87
02.03.20209,9610,119,49,82
03.03.20209,9810,489,9510,18
04.03.202010,2210,39,9610,07
05.03.202010,1410,39,9610,26
06.03.202010,0810,089,59,66
09.03.20209,189,58,969,32
10.03.20209,399,729,159,19
11.03.20209,249,388,38,34
12.03.20208,038,247,267,29
13.03.20207,548,547,457,83
16.03.20207,47,546,827,42
17.03.20207,958,077,087,46
18.03.20207,117,566,957,08
19.03.20207,428,157,128,15
20.03.20208,638,697,457,62
23.03.20207,427,457,017,06
24.03.20207,417,437,157,35
25.03.20207,687,877,277,87
26.03.20207,788,217,668,21
27.03.20208,028,357,767,95
30.03.20207,957,957,337,45
31.03.20207,567,797,437,5
01.04.20207,267,477,177,26
02.04.20207,37,397,127,13
03.04.20207,287,286,866,86
06.04.20207,27,26,947
07.04.20207,287,077,86
08.04.202088,27,858,13
09.04.20208,288,468,128,3
14.04.20208,68,68,158,15
15.04.20208,138,167,77,72
16.04.20207,917,927,597,66
17.04.20207,938,077,887,93
20.04.2020887,777,79
21.04.20207,827,827,367,53
22.04.20207,57,537,267,46
23.04.20207,437,637,357,58
24.04.20207,547,587,397,4
27.04.20207,557,587,477,57
28.04.20207,627,667,537,58
29.04.20207,788,127,658,12
30.04.20208,128,247,857,87
04.05.20207,767,877,597,7
05.05.20207,737,877,617,69
06.05.20207,737,757,547,59
07.05.20207,537,77,447,62
08.05.20207,697,917,617,72
11.05.20207,757,937,557,58
12.05.20207,587,586,927,25
13.05.20207,37,37,027,02
14.05.20207,037,076,866,95
15.05.20207,067,146,866,88
18.05.202077,196,957,12
19.05.20207,27,276,876,94
20.05.20206,956,956,566,86
21.05.20206,867,046,746,8
22.05.20206,876,966,746,85
25.05.20206,977,186,957,03
26.05.20207,157,457,077,22
27.05.20207,287,367,097,24
28.05.20207,277,387,067,19
29.05.20207,117,146,956,95
01.06.20207,087,187,017,12
02.06.20207,197,567,187,54
03.06.20207,68,017,68,01
04.06.202088,097,777,86
05.06.20207,988,197,928,15
08.06.20208,238,358,068,2
09.06.20208,28,317,888,03
10.06.20207,948,167,767,82
11.06.20207,657,657,447,45
12.06.20207,417,597,37,3
15.06.20207,27,347,057,28
16.06.20207,47,77,377,43
17.06.20207,467,517,367,43
18.06.20207,397,47,227,22
19.06.20207,297,297,177,17
22.06.20207,157,186,987,01
23.06.20207,157,196,926,99
24.06.20207,027,166,936,94
25.06.20206,926,976,746,94
26.06.20207,087,196,997,05
29.06.20207,057,156,926,97
30.06.20206,987,046,887
01.07.20207,077,126,917
02.07.20207,097,137,057,13
03.07.20207,147,166,997,05
06.07.20207,187,357,117,27
07.07.20207,247,257,097,2
08.07.20207,17,187,067,07
09.07.20207,147,186,916,92
10.07.20206,96,926,756,88
13.07.20206,977,16,957,02
14.07.20206,936,986,776,88
15.07.20206,967,246,937,19
16.07.20207,087,186,976,97
17.07.20206,956,966,866,89
20.07.20206,866,946,786,91
21.07.20206,997,246,966,99
22.07.202077,036,596,75
23.07.20206,796,816,476,67
24.07.20206,566,86,516,76
27.07.20206,746,746,556,68
28.07.20206,786,786,566,61
29.07.20206,616,656,476,54
30.07.20206,536,546,026,34
31.07.20206,356,576,356,37
03.08.20206,376,586,166,54
04.08.20206,66,646,46,51
05.08.20206,566,676,466,47
06.08.20206,436,516,356,41
07.08.20206,46,416,256,33
10.08.20206,336,426,186,18
11.08.20206,236,536,236,51
12.08.20206,516,696,516,53
13.08.20206,536,626,426,5
14.08.20206,556,556,286,38
17.08.20206,376,416,276,36
18.08.20206,296,446,276,34
19.08.20206,386,386,296,35
20.08.20206,256,346,216,29
21.08.20206,336,336,176,25
24.08.20206,346,376,276,35
25.08.20206,46,446,266,29
26.08.20206,296,316,26,29
27.08.20206,36,36,166,2
28.08.20206,26,216,16,19
31.08.20206,256,286,056,09
01.09.20206,116,126,016,1
02.09.20206,096,145,996,05
03.09.20206,156,356,096,11
04.09.20206,116,286,076,24
07.09.20206,336,396,276,35
08.09.20206,376,376,236,31
09.09.20206,336,66,266,6
10.09.20206,666,666,526,59
11.09.20206,596,736,526,66
14.09.20206,76,866,656,81
15.09.20206,766,926,766,9
16.09.20206,96,946,816,83
17.09.20206,756,86,596,71
18.09.20206,756,756,656,66
21.09.20206,66,636,256,33
22.09.20206,46,416,146,14
23.09.20206,256,296,046,06
24.09.20205,976,045,895,99
25.09.202066,045,816
28.09.20206,156,356,16,31
29.09.20206,316,316,16,1
30.09.20206,046,135,996,08
01.10.20206,126,135,996,01
02.10.20205,955,955,845,89
05.10.20205,966,015,95,95
06.10.20205,956,145,956,08
07.10.20206,086,125,996
08.10.20206,086,166,046,13
09.10.20206,146,336,146,25
12.10.20206,36,326,176,18
13.10.20206,196,196,066,07
14.10.20206,076,216,056,13
15.10.20206,026,065,966,05
16.10.20206,076,15,915,93
19.10.202066,1266,06
20.10.202066,185,996,13
21.10.20206,156,26,16,14
22.10.20206,116,166,046,09
23.10.20206,056,166,036,1
26.10.20206,026,035,915,92
27.10.20205,935,935,675,67
28.10.20205,615,745,365,37
29.10.20205,385,465,135,13
30.10.20205,055,35,035,15
02.11.20205,175,225,065,15
03.11.20205,175,285,175,26
04.11.20205,155,55,155,41
05.11.20205,55,565,455,5
06.11.20205,495,65,485,56
09.11.20205,736,075,696,05
10.11.20206,016,4566,41
11.11.20206,446,646,366,6
12.11.20206,596,686,516,64
13.11.20206,66,786,566,7
16.11.20206,86,896,696,77
17.11.20206,826,856,656,77
18.11.20206,776,956,716,95
19.11.20206,976,996,766,81
20.11.20206,86,876,736,78
23.11.20206,846,886,676,69
24.11.20206,86,916,756,91
25.11.20206,956,966,736,9
26.11.20206,946,946,796,87
27.11.20206,876,876,776,85
30.11.20206,856,896,76,7
01.12.20206,756,836,736,8
02.12.20206,866,886,796,84
03.12.20206,856,896,86,86
04.12.20206,897,196,877,16
07.12.20207,27,277,097,27
08.12.20207,257,257,087,09
09.12.20207,117,277,087,1
10.12.20207,117,116,916,98
11.12.20206,936,966,786,79
14.12.20206,936,936,756,75
15.12.20206,736,756,66,7
16.12.20206,756,756,646,69
17.12.20206,756,996,736,97
18.12.20206,937,046,886,93
21.12.20206,776,796,556,67
22.12.20206,76,886,686,88
23.12.20206,8876,866,99
24.12.20206,926,956,866,87
28.12.20206,997,096,967,02
29.12.20207,077,1377,01
30.12.20207,017,1277,05
31.12.20207,047,056,986,98