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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,4423
KAPANIŞ 8,4416

En Düşük

DÜŞÜK 6,79

En Yüksek

YÜKSEK 11,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20217,127,126,816,85
05.01.20216,86,976,796,97
06.01.20217,037,16,927,07
07.01.20217,097,096,846,94
08.01.20216,987,086,977,06
11.01.20217,127,247,047,1
12.01.20217,157,27,097,19
13.01.20217,197,437,147,43
14.01.20217,527,557,47,48
15.01.20217,467,477,047,2
18.01.20217,27,397,167,38
19.01.20217,487,487,287,32
20.01.20217,387,387,227,26
21.01.20217,277,447,257,35
22.01.20217,317,317,27,3
25.01.20217,337,336,946,99
26.01.20216,997,146,867,12
27.01.20217,137,417,087,2
28.01.20217,17,267,17,26
29.01.20217,157,337,137,27
01.02.20217,337,47,247,4
02.02.20217,457,557,417,43
03.02.20217,557,637,457,45
04.02.20217,57,527,397,46
05.02.20217,527,597,447,44
08.02.20217,497,577,467,52
09.02.20217,537,547,377,38
10.02.20217,437,437,327,39
11.02.20217,397,57,277,29
12.02.20217,37,357,167,28
15.02.20217,397,667,347,61
16.02.20217,657,757,597,67
17.02.20217,717,717,457,48
18.02.20217,437,557,317,32
19.02.20217,357,557,327,51
22.02.20217,467,527,377,49
23.02.20217,557,657,467,54
24.02.20217,627,727,587,66
25.02.20217,757,977,497,58
26.02.20217,57,597,257,28
01.03.20217,487,597,327,59
02.03.20217,597,687,447,44
03.03.20217,477,657,447,54
04.03.20217,477,657,467,56
05.03.20217,557,567,397,47
08.03.20217,547,657,477,6
09.03.20217,577,797,577,72
10.03.20217,757,97,637,69
11.03.20217,717,787,567,59
12.03.20217,597,647,517,64
15.03.20217,727,87,77,75
16.03.20217,777,977,777,95
17.03.20217,988,17,827,94
18.03.202188,027,887,94
19.03.20217,897,977,737,73
22.03.20217,727,737,567,69
23.03.20217,697,697,57,53
24.03.20217,57,77,417,7
25.03.20217,77,717,437,53
26.03.20217,647,647,537,55
29.03.20217,557,677,557,61
30.03.20217,667,77,537,55
31.03.20217,567,647,57,5
01.04.20217,517,557,427,5
06.04.20217,67,787,587,69
07.04.20217,727,767,597,59
08.04.20217,547,67,417,45
09.04.20217,477,517,47,44
12.04.20217,467,477,337,39
13.04.20217,47,47,257,33
14.04.20217,367,537,37,51
15.04.20217,557,557,467,49
16.04.20217,487,577,417,41
19.04.20217,447,697,447,67
20.04.20217,697,737,487,5
21.04.20217,517,667,517,65
22.04.20217,697,727,577,62
23.04.20217,67,637,557,62
26.04.20217,677,87,597,8
27.04.20217,87,887,697,85
28.04.202188,5188,39
29.04.20218,48,728,388,68
30.04.20218,658,728,488,66
03.05.20218,658,848,598,77
04.05.20218,748,758,498,49
05.05.20218,618,638,488,55
06.05.20218,558,568,218,26
07.05.20218,338,418,318,36
10.05.20218,48,418,328,39
11.05.20218,358,358,058,13
12.05.20218,158,158,058,06
13.05.20217,978,087,878,03
14.05.20218,148,28,078,2
17.05.20218,258,38,138,19
18.05.20218,38,38,128,19
19.05.20218,178,177,978,08
20.05.20218,18,178,028,17
21.05.20218,188,197,417,52
24.05.20217,537,587,117,17
25.05.20217,217,237,057,09
26.05.20217,137,187,017,04
27.05.20217,087,277,067,15
28.05.20217,227,287,147,15
31.05.20217,157,2177,01
01.06.20217,037,267,017,21
02.06.20217,247,267,167,23
03.06.20217,217,237,137,16
04.06.20217,177,27,087,15
07.06.20217,147,27,17,16
08.06.20217,187,227,127,12
09.06.20217,127,487,127,45
10.06.20217,467,637,427,57
11.06.20217,537,717,497,66
14.06.20217,717,827,77,81
15.06.20217,817,857,777,81
16.06.20217,847,847,67,74
17.06.20217,727,827,727,81
18.06.20217,817,827,587,65
21.06.20217,587,597,377,55
22.06.20217,557,67,497,6
23.06.20217,67,657,517,56
24.06.20217,537,667,527,66
25.06.20217,77,817,647,74
28.06.20217,757,757,627,63
29.06.20217,657,747,577,7
30.06.20217,677,777,567,7
01.07.20217,767,847,687,81
02.07.20217,87,977,797,91
05.07.20217,927,987,97,96
06.07.20217,988,037,817,85
07.07.20217,97,97,757,83
08.07.20217,87,87,517,56
09.07.20217,627,697,517,69
12.07.20217,77,77,597,68
13.07.20217,717,717,517,54
14.07.20217,457,617,367,58
15.07.20217,537,567,397,45
16.07.20217,57,587,47,46
19.07.20217,397,477,197,26
20.07.20217,277,397,257,38
21.07.20217,557,897,497,76
22.07.20217,857,957,797,95
23.07.20217,958,277,957,99
26.07.20217,968,237,888,16
27.07.20217,968,047,777,98
28.07.20218,39,098,279,01
29.07.20218,958,968,658,8
30.07.20218,668,928,558,82
02.08.20218,878,968,748,91
03.08.20218,928,958,648,65
04.08.20218,748,818,648,67
05.08.20218,658,798,598,79
06.08.20218,98,978,768,84
09.08.20218,898,978,798,95
10.08.20218,959,038,898,93
11.08.20218,918,958,88,87
12.08.20218,99,078,869,02
13.08.20218,999,028,858,87
16.08.20218,98,988,88,83
17.08.20218,858,868,718,82
18.08.20218,858,898,768,81
19.08.20218,678,828,658,8
20.08.20218,678,768,658,74
23.08.20218,798,848,748,79
24.08.20218,828,858,78,8
25.08.20218,878,918,788,82
26.08.20218,758,828,728,79
27.08.20218,88,828,698,82
30.08.20218,858,898,758,87
31.08.20218,959,278,919,14
01.09.20219,29,359,189,35
02.09.20219,339,379,269,36
03.09.20219,349,369,159,19
06.09.20219,29,229,039,05
07.09.20219,119,128,989,07
08.09.20219,039,038,828,93
09.09.20218,858,948,768,93
10.09.2021998,838,85
13.09.20218,959,058,868,99
14.09.20218,929,148,919,04
15.09.20219,029,068,878,91
16.09.20218,919,078,99,05
17.09.20219,019,449,019,32
20.09.20219,149,248,989,2
21.09.20219,269,389,189,23
22.09.20219,349,399,279,32
23.09.20219,219,59,219,48
24.09.20219,59,59,339,45
27.09.20219,59,579,459,52
28.09.20219,479,539,159,15
29.09.20219,29,249,039,15
30.09.20219,229,459,229,28
01.10.20219,159,229,029,19
04.10.20219,199,248,979,02
05.10.20219,029,219,019,21
06.10.20219,19,198,898,9
07.10.20219,079,078,798,91
08.10.20218,929,178,919,08
11.10.20219,029,048,858,93
12.10.20218,859,018,798,97
13.10.20218,779,288,779,23
14.10.20219,39,479,289,42
15.10.20219,439,529,419,47
18.10.20219,59,59,389,41
19.10.20219,449,579,449,53
20.10.20219,459,659,439,49
21.10.20219,539,69,469,49
22.10.20219,59,569,419,52
25.10.20219,579,719,519,6
26.10.20219,599,679,529,57
27.10.20219,519,569,469,56
28.10.20219,7510,449,6510,38
29.10.202110,3410,4510,1710,45
01.11.202110,4410,5810,3410,41
02.11.202110,3710,4510,2910,32
03.11.202110,3410,4810,2910,48
04.11.202110,510,710,4810,69
05.11.202110,6710,910,6410,78
08.11.202110,7210,8510,6910,78
09.11.202110,7210,9510,7210,92
10.11.202110,8611,0410,8610,99
11.11.202110,9511,0910,9411,09
12.11.202111,111,110,9310,95
15.11.202110,9710,9710,6810,91
16.11.202110,8511,0510,8511,02
17.11.202110,9911,0810,7210,72
18.11.202110,610,8510,4210,64
19.11.202110,7410,7410,4810,51
22.11.202110,5210,5410,310,35
23.11.202110,2510,3710,2210,3
24.11.202110,2810,3410,1410,33
25.11.202110,3510,5110,3210,45
26.11.202110,1310,3310,0910,16
29.11.202110,2110,410,1810,27
30.11.202110,210,3810,1110,28
01.12.202110,3110,3210,1510,2
02.12.202110,110,199,9710,06
03.12.202110,0910,239,9710,04
06.12.202110,1910,3310,0810,23
07.12.202110,3310,4910,310,47
08.12.202110,510,5510,410,45
09.12.202110,5610,5610,4510,48
10.12.202110,4410,5110,3810,43
13.12.202110,5510,610,4610,49
14.12.202110,5310,6910,4810,56
15.12.202110,410,49,299,35
16.12.20219,589,599,159,2
17.12.20219,159,289,039,07
20.12.20218,929,088,869,02
21.12.20219,19,2199,17
22.12.20219,249,469,229,45
23.12.20219,499,519,289,3
27.12.20219,229,59,169,45
28.12.20219,459,69,459,49
29.12.20219,569,589,459,53
30.12.20219,499,529,419,52