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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 33,6122
KAPANIŞ 33,6301

En Düşük

DÜŞÜK 16,1

En Yüksek

YÜKSEK 51,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202517,0917,4817,0517,2
03.01.202517,2917,8417,2617,62
06.01.202517,6917,7317,4917,56
07.01.202517,6717,8717,5517,83
08.01.202517,8518,0717,7617,93
09.01.202517,9618,0817,7718,07
10.01.202518,0918,217,917,99
13.01.202517,9317,9617,3217,8
14.01.202517,8318,0417,6717,78
15.01.202517,7617,8917,5917,78
16.01.202517,8517,9517,7817,89
17.01.202517,8918,1117,8918,06
20.01.202518,2218,7818,1718,59
21.01.202518,6418,6818,4818,66
22.01.202518,7719,1518,6818,96
23.01.202519,0319,0618,8118,92
24.01.202518,9818,9818,1918,21
27.01.202518,0218,4917,7118,38
28.01.202518,3918,5418,2518,32
29.01.202518,5418,5518,3818,48
30.01.202518,4818,5818,4218,42
31.01.202518,4818,6218,3918,55
03.02.202518,4418,4517,5717,8
04.02.202517,8117,8316,8516,85
05.02.202516,8716,9616,4716,6
06.02.202516,6416,6816,4116,53
07.02.202516,5116,616,116,1
10.02.202516,1716,5516,1216,44
11.02.202516,4716,7316,2416,62
12.02.202516,716,7816,5416,56
13.02.202516,6516,8716,5616,79
14.02.202516,8516,9616,716,89
17.02.202516,9317,8216,9317,67
18.02.202517,9918,3517,6818,22
19.02.202518,3318,918,2218,54
20.02.202518,6118,7618,4418,75
21.02.202518,8518,9318,718,9
24.02.202519,0419,1418,8118,92
25.02.202518,9219,2218,8119,21
26.02.202519,2919,3418,5318,81
27.02.202519,5221,0219,4720,8
28.02.202520,7421,0420,4620,96
03.03.202522,123,5421,7823,04
04.03.202523,324,1223,223,7
05.03.202524,525,1824,3825
06.03.202525,5826,0625,3225,96
07.03.202526,7826,8824,524,94
10.03.202525,426,0424,9424,94
11.03.202525,125,2824,6825,16
12.03.202525,225,6224,2225,18
13.03.202525,2626,12525
14.03.202524,9226,1424,5625,88
17.03.202526,226,525,8625,86
18.03.202526,1426,8826,0626,8
19.03.202526,927,6626,6227
20.03.202527,1627,282626,7
21.03.202526,626,6425,8826,32
24.03.202526,9226,9226,3826,68
25.03.202526,5827,5426,5227,24
26.03.202527,427,6427,2827,4
27.03.202527,2627,4626,826,86
28.03.202526,826,9226,3826,6
31.03.202526,3227,326,0826,72
01.04.202526,8427,426,527,4
02.04.202527,3427,6626,9227,1
03.04.202526,928,4226,6628,3
04.04.202528,428,9424,9426,5
07.04.202523,426,420,8224,64
08.04.20252526,6224,8826,08
09.04.20252525,8224,7625,28
10.04.202529,3829,426,1626,26
11.04.202526,3226,8625,8626,36
14.04.20252727,626,6227,42
15.04.202527,8628,127,6227,84
16.04.202527,7228,1627,5828,02
17.04.202527,927,9227,2627,54
22.04.202527,2427,9427,1427,66
23.04.202528,0428,1426,9827,5
24.04.202527,5227,6827,227,58
25.04.202527,2627,526,3226,94
28.04.202527,0427,326,8227
29.04.202527,3427,727,2227,26
30.04.202527,628,227,528,02
02.05.202528,2229,2628,129,26
05.05.202529,3229,7629,2429,62
06.05.202529,2229,428,0429,3
07.05.202529,4229,9228,7629,86
08.05.20253030,2829,4430,08
09.05.202530,330,5630,0630,16
12.05.202530,2630,4428,6829,64
13.05.202529,7829,8829,229,6
14.05.202529,4429,8629,1229,54
15.05.202529,631,0829,5230,88
16.05.202531,231,430,8231,2
19.05.202531,3432,0431,2431,78
20.05.202532,333,7232,133,28
21.05.202533,1833,933,1233,66
22.05.202533,233,6833,0233,54
23.05.202533,734,8833,1234,68
26.05.20253535,7834,9235,68
27.05.202535,936,4235,0636,24
28.05.202536,1636,5235,836,08
29.05.202536,536,535,235,84
30.05.202535,7236,4835,636,24
02.06.202536,3637,6436,3437,34
03.06.202537,837,8436,2236,22
04.06.202536,2236,8834,2434,76
05.06.202534,8636,2834,8636,28
06.06.202536,236,5834,835,04
09.06.202535,4835,5434,3835,22
10.06.202535,335,5634,334,3
11.06.202534,335,234,2835,2
12.06.202535,2236,0434,9835,7
13.06.202535,4636,335,3436,3
16.06.202536,4636,7435,7635,88
17.06.202535,8836,0235,3235,74
18.06.202536,0236,835,936,3
19.06.202536,236,3633,3634,1
20.06.202534,2834,9634,1834,18
23.06.202533,53432,633,18
24.06.202533,4633,7432,633,04
25.06.202533,4233,5632,3432,72
26.06.202532,533,7832,4633,46
27.06.202535,0635,7834,4635,08
30.06.202535,7636,8635,3636,86
01.07.2025373735,8236
02.07.202535,9436,235,335,86
03.07.202536,1436,5635,336,54
04.07.202536,5436,8436,3436,84
07.07.20253737,136,537,06
08.07.202537,1638,337,0437,3
09.07.202538,0239,3237,9839,32
10.07.202539,3239,3237,7237,82
11.07.202537,0638,3836,5438,1
14.07.202538,1438,8837,6438,88
15.07.202538,7639,4438,138,12
16.07.202538,8638,8637,8237,92
17.07.202538,138,637,9638,6
18.07.202538,743938,3838,84
21.07.202538,9839,1638,3239,1
22.07.202539,0839,1638,138,4
23.07.202538,638,6837,0637,28
24.07.202538,6239,137,3237,94
25.07.202537,963836,8436,96
28.07.202536,943735,736,04
29.07.202535,9236,7635,836,16
30.07.202536,1836,7435,7236,5
31.07.202536,937,1636,2436,34
01.08.202536,236,2435,1835,82
04.08.202536,0236,3635,7836,2
05.08.202536,5636,9836,5436,54
06.08.202536,536,6236,0636,58
07.08.202536,936,9435,1435,4
08.08.202535,135,5434,4834,62
11.08.202534,5234,7233,834,72
12.08.202534,6434,9434,3234,78
13.08.202534,9235,5834,5434,56
14.08.202534,63534,3834,78
15.08.202534,734,7633,7434,2
18.08.202534,3234,8434,334,84
19.08.202534,9234,9233,3433,34
20.08.20253333,3232,7233,2
21.08.202533,3633,6433,1633,56
22.08.202533,4633,8633,4633,86
25.08.202533,934,2633,7634
26.08.202533,834,233,5834,02
27.08.202534,234,2633,7234,12
28.08.202534,334,4433,5234,44
29.08.202534,434,9434,2234,48
01.09.202534,9434,9634,0634,24
02.09.202534,3234,3232,933,64
03.09.202533,5433,5832,9433,26
04.09.202533,2834,0633,1633,66
05.09.202533,834,132,6832,88
08.09.202533,1633,5632,9833,5
09.09.202533,533,532,6432,94
10.09.202533,2433,3432,6232,78
11.09.202532,633,0832,3832,98
12.09.202533,1833,9833,0833,98
15.09.20253434,7233,9834,28
16.09.202534,4834,6833,5634,38
17.09.202534,835,0434,2834,38
18.09.202534,8634,9634,3234,66
19.09.202534,6836,4634,4836,46
22.09.202536,538,3236,437,9
23.09.20253838,1636,937,86
24.09.202538,3439,7838,2239,62
25.09.202539,439,837,539,06
26.09.202539,639,638,8239,04
29.09.202539,639,638,1639,14
30.09.202539,2239,3237,9238,1
01.10.20253838,136,9237,78
02.10.202537,839,537,7839,5
03.10.202539,3439,8639,1839,32
06.10.202539,5839,8238,838,82
07.10.202538,639,8238,439,82
08.10.202539,8640,839,8640,74
09.10.202540,7641,2240,4241
10.10.202541,0641,3439,840,06
13.10.202540,2640,884040,46
14.10.202540,140,5239,1840,52
15.10.20254143,640,6442,2
16.10.202542,1444,242,1243,28
17.10.2025434341,2241,24
20.10.202542,2642,6841,842,32
21.10.202542,443,3642,0843,26
22.10.202543,444,4843,444
23.10.202544,145,1444,144,66
24.10.202544,9846,3844,7246
27.10.202546,3849,5846,249,46
28.10.202549,465147,9649,22
29.10.202549,2650,6549,2249,96
30.10.202549,1250,4547,1649,2
31.10.202549,2449,5246,9447,96
03.11.202548,550,8548,1250,55
04.11.202550,551,2549,6450,9
05.11.202550,751,0549,2649,46
06.11.202549,5249,8647,9448,02
07.11.202548,349,1847,4848,68
10.11.202549,649,8248,7448,74
11.11.202548,9649,4847,7248,26
12.11.202548,548,547,6247,98
13.11.202548,3450,6548,0650,05
14.11.20255050,548,550,5
17.11.202550,250,5549,650,1
18.11.202548,9649,8447,8849,16
19.11.202549,5249,5447,2247,5
20.11.202547,9848,847,3447,34
21.11.202546,4246,744,445,06
24.11.20254545,142,844,48
25.11.202545,3445,5843,744,28
26.11.202544,945,8244,645,8
27.11.202546,24745,7446,7
28.11.20254747,145,2646
01.12.202546,4246,4243,1644,66
02.12.202544,946,1444,945,54
03.12.202546,5847,5245,947,2
04.12.202547,247,2246,2447,22
05.12.202547,448,847,1447,34
08.12.202547,6249,0247,6248,66
09.12.202548,8650,0548,7449,6
10.12.202548,649,4247,6849,42
11.12.202549,4850,148,549,38
12.12.202549,7649,8448,3648,58
15.12.202548,4248,9648,148,9
16.12.202548,0448,246,0646,26
17.12.202546,1446,7445,745,76
18.12.202545,6247,9445,4647,78
19.12.202547,8648,747,6248,36
22.12.202548,4248,4247,448,22
23.12.202548,3648,847,9848
24.12.202548,0648,1647,4447,5
29.12.202547,247,4446,5847,38
30.12.202546,848,6646,848,62
31.12.202548,748,748,1448,54