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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,252
KAPANIŞ 9,254

En Düşük

DÜŞÜK 7,52

En Yüksek

YÜKSEK 11,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20229,59,79,59,65
04.01.20229,639,769,529,54
05.01.20229,529,659,469,62
06.01.20229,59,559,439,53
07.01.20229,579,579,399,45
10.01.20229,499,519,219,23
11.01.20229,249,429,249,26
12.01.20229,349,539,299,46
13.01.20229,459,619,399,51
14.01.20229,429,439,299,39
17.01.20229,59,649,399,57
18.01.20229,499,559,449,45
19.01.20229,359,559,299,46
20.01.20229,499,659,399,65
21.01.20229,559,719,299,41
24.01.20229,39,328,788,82
25.01.20228,858,898,598,7
26.01.20228,79,048,78,95
27.01.20228,799,018,778,89
28.01.20228,898,928,688,85
31.01.20228,868,998,758,99
01.02.20229,079,168,999,16
02.02.20229,29,329,179,22
03.02.20229,259,269,049,04
04.02.20229,139,138,969,04
07.02.20229,19,18,918,94
08.02.20228,928,938,78,81
09.02.20228,859,218,859,16
10.02.20229,219,299,129,2
11.02.20229,119,299,069,21
14.02.20228,958,968,668,84
15.02.20228,869,118,89,07
16.02.20229,179,249,069,19
17.02.20229,169,329,039,05
18.02.20229,019,158,99,07
21.02.20229,149,389,119,28
22.02.20228,949,48,899,25
23.02.20229,49,48,328,38
24.02.20228,399,398,159,39
25.02.20229,479,739,359,71
28.02.20229,7110,899,6310,28
01.03.202210,4510,461010,08
02.03.202210,0810,179,829,9
03.03.20229,910,099,469,51
04.03.20229,389,458,828,82
07.03.20228,578,718,398,4
08.03.20228,278,658,198,21
09.03.20228,528,878,388,86
10.03.20228,959,218,768,82
11.03.20228,999,288,869,04
14.03.20229,069,639,069,57
15.03.20229,479,89,459,63
16.03.20229,89,989,749,98
17.03.20221010,119,749,93
18.03.20221010,179,810,17
21.03.202210,1610,21010,05
22.03.202210,0710,2610,0110,24
23.03.202210,3510,359,869,99
24.03.20229,8210,039,89,99
25.03.202210,2610,4610,1110,28
28.03.202210,210,219,639,98
29.03.202210,0110,3310,0110,23
30.03.202210,0910,3310,0910,26
31.03.202210,3210,4110,110,1
01.04.202210,1810,189,489,5
04.04.20229,69,739,459,64
05.04.20229,629,679,449,51
06.04.20229,589,639,239,24
07.04.20229,349,389,229,24
08.04.20229,39,359,159,28
11.04.20229,249,39,119,11
12.04.20229,069,218,999,07
13.04.20229,079,18,919,06
14.04.20229,149,299,099,19
15.04.20229,149,2859,099,19
19.04.20229,199,249,099,15
20.04.20229,19,439,19,42
21.04.20229,459,619,429,42
22.04.20229,119,329,099,25
25.04.20229,119,459,19,2
26.04.20229,39,379,149,16
27.04.20229,269,269,059,19
28.04.20229,339,339,079,21
29.04.20229,499,969,459,77
02.05.20229,89,819,399,65
03.05.20229,89,939,729,85
04.05.20229,99,99,729,73
05.05.20229,9510,069,559,62
06.05.20229,469,669,449,5
09.05.20229,459,629,39,33
10.05.20229,429,479,39,35
11.05.20229,49,439,239,4
12.05.20229,259,469,189,4
13.05.20229,49,69,49,49
16.05.20229,59,69,389,52
17.05.20229,389,749,389,65
18.05.20229,569,639,399,41
19.05.20229,39,539,289,51
20.05.20229,579,779,499,62
23.05.20229,749,899,739,87
24.05.20229,869,949,79,72
25.05.20229,769,989,739,97
26.05.20229,9910,089,9210,08
27.05.202210,0710,2810,0610,22
30.05.202210,310,4110,1410,25
31.05.202210,210,2310,1210,14
01.06.202210,210,4910,1710,41
02.06.202210,3810,5510,3410,55
03.06.202210,5710,6910,5510,65
06.06.202210,6510,7510,5810,72
07.06.202210,610,8210,610,8
08.06.202210,710,9510,710,88
09.06.202210,8311,0310,8210,85
10.06.202210,7410,8510,6710,73
13.06.202210,5110,5910,2210,43
14.06.202210,3510,510,3310,4
15.06.202210,510,589,9910,27
16.06.202210,3210,3910,0910,3
17.06.202210,2510,4910,2510,42
20.06.202210,410,5310,410,5
21.06.202210,5610,7910,4710,57
22.06.202210,5210,6210,3910,52
23.06.202210,5810,6210,1110,13
24.06.20229,579,577,958,64
27.06.20228,859,038,658,86
28.06.20228,949,118,749,08
29.06.20229,079,088,768,93
30.06.20228,959,148,99,13
01.07.20229,19,338,898,93
04.07.20229,029,078,898,9
05.07.2022998,578,57
06.07.20228,658,978,658,94
07.07.202299,5599,4
08.07.20229,359,469,199,4
11.07.20229,289,529,219,48
12.07.20229,369,539,359,51
13.07.20229,519,518,999,29
14.07.20229,39,349,029,1
15.07.20229,119,349,019,31
18.07.20229,379,469,349,43
19.07.20229,459,579,359,5
20.07.20229,459,579,299,3
21.07.20229,229,339,149,33
22.07.20229,399,399,249,28
25.07.20229,269,39,159,17
26.07.20229,159,168,938,93
27.07.20228,999,128,879,07
28.07.20229,219,378,578,8
29.07.20228,98,938,818,9
01.08.20228,98,988,78,76
02.08.20228,78,768,578,63
03.08.20228,68,868,498,82
04.08.20228,58,658,268,51
05.08.20228,518,568,468,47
08.08.20228,68,68,498,56
09.08.20228,568,578,448,49
10.08.20228,58,718,458,69
11.08.20228,688,748,558,55
12.08.20228,638,668,518,55
15.08.20228,518,598,418,48
16.08.20228,538,658,478,61
17.08.20228,628,638,448,47
18.08.20228,478,558,388,52
19.08.20228,538,538,48,4
22.08.20228,378,378,238,32
23.08.20228,38,378,268,26
24.08.20228,258,358,158,32
25.08.20228,328,398,238,27
26.08.20228,358,358,098,09
29.08.202288,067,888
30.08.20228,058,137,887,9
31.08.20227,97,957,837,84
01.09.20227,847,857,577,57
02.09.20227,77,797,67,76
05.09.20227,567,737,527,69
06.09.20227,657,787,647,72
07.09.20227,637,747,637,72
08.09.20227,797,827,647,8
09.09.20227,798,077,798,02
12.09.20228,118,278,058,19
13.09.20228,158,298,058,05
14.09.202288,488,27
15.09.20228,248,347,947,99
16.09.20228,058,247,878,17
19.09.20228,218,288,048,24
20.09.20228,28,218,058,06
21.09.20228,058,218,018,19
22.09.20228,048,127,948
23.09.20228,048,047,747,9
26.09.20227,788,077,757,93
27.09.20228,098,157,957,95
28.09.20227,887,917,67,79
29.09.20227,777,777,547,65
30.09.20227,647,917,647,86
03.10.20228,038,037,77,84
04.10.20227,928,17,98,05
05.10.20228,118,117,927,95
06.10.20228,058,067,877,87
07.10.20227,927,937,677,7
10.10.20227,657,87,637,8
11.10.20227,737,777,677,72
12.10.20227,767,817,677,77
13.10.20227,77,897,647,88
14.10.20227,978,187,938
17.10.20228,018,248,018,2
18.10.20228,298,518,298,38
19.10.20228,388,748,328,69
20.10.20228,698,828,598,82
21.10.20228,738,848,578,81
24.10.20228,858,98,658,78
25.10.20228,758,848,728,83
26.10.20228,688,98,688,8
27.10.20228,768,938,748,89
28.10.20228,878,918,728,85
31.10.20228,939,098,899,05
01.11.20229,149,239,079,15
02.11.20229,29,28,969,1
03.11.20229,259,479,059,23
04.11.20229,269,369,089,3
07.11.20229,39,449,169,37
08.11.20229,449,59,49,5
09.11.20229,469,489,349,48
10.11.20229,59,629,389,62
11.11.20229,729,729,429,44
14.11.20229,459,499,359,45
15.11.20229,59,579,439,52
16.11.20229,549,559,159,3
17.11.20229,359,359,249,34
18.11.20229,369,389,39,38
21.11.20229,49,769,329,64
22.11.20229,710,079,649,99
23.11.20221010,129,929,94
24.11.20229,959,999,869,96
25.11.20229,9910,029,899,99
28.11.20229,969,989,99,91
29.11.20229,95109,939,96
30.11.20229,949,969,769,8
01.12.20229,9510,119,8610,07
02.12.202210,1210,710,0210,55
05.12.202210,510,5510,2210,28
06.12.202210,1910,4510,1610,29
07.12.202210,210,3610,210,33
08.12.202210,3610,4310,2110,23
09.12.202210,2810,39,9610,28
12.12.202210,1910,2210,110,15
13.12.202210,1510,4510,1410,33
14.12.202210,2810,310,1810,28
15.12.202210,2410,410,2210,23
16.12.202210,210,3110,0610,22
19.12.202210,210,3710,210,3
20.12.202210,210,2810,0910,28
21.12.202210,3710,5410,3410,51
22.12.202210,5410,6710,4510,65
23.12.202210,6710,7210,5810,72
27.12.202210,7410,7810,6310,65
28.12.202210,6510,7210,6110,64
29.12.202210,6410,7210,5810,7
30.12.202210,6510,7410,6310,65