Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Indra Sistemas, S.A. logo
IDR.MC
Indra Sistemas, S.A.
13:12:11
54.3 €
0.0000 (%0.00)
Previous Close: 53.74
Day Low₺53.74
Day High₺54.74
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IDR.MC: Indra Sistemas, S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.7275
CLOSE 8.7275

Low

LOW 6.12

High

HIGH 11.38
DATEOPENHIGHLOWCLOSE
01/02/20036.726.736.366.72
01/03/20036.766.826.666.76
01/07/20036.836.936.766.83
01/08/20036.446.96.366.44
01/09/20036.546.646.416.54
01/10/20036.796.826.66.79
01/13/20036.776.886.726.77
01/14/20036.926.926.786.92
01/15/20036.857.076.836.85
01/16/20036.876.956.786.87
01/17/20036.756.836.676.75
01/20/20036.676.796.646.67
01/21/20036.666.86.66.66
01/22/20036.496.676.456.49
01/23/20036.586.76.546.58
01/24/20036.416.676.416.41
01/27/20036.36.416.176.3
01/28/20036.276.396.196.27
01/29/20036.486.486.176.48
01/30/20036.486.556.386.48
01/31/20036.326.476.236.32
02/03/20036.46.446.336.4
02/04/20036.256.456.156.25
02/05/20036.286.346.126.28
02/06/20036.246.326.216.24
02/07/20036.256.346.246.25
02/10/20036.26.276.126.2
02/11/20036.256.286.186.25
02/12/20036.356.376.156.35
02/13/20036.276.296.216.27
02/14/20036.376.46.246.37
02/17/20036.426.586.46.42
02/18/20036.566.596.46.56
02/19/20036.426.616.416.42
02/20/20036.436.566.46.43
02/21/20036.496.56.366.49
02/24/20036.436.56.416.43
02/25/20036.36.456.296.3
02/26/20036.166.446.136.16
02/27/20036.236.256.126.23
02/28/20036.236.396.236.23
03/03/20036.416.436.36.41
03/04/20036.386.456.336.38
03/05/20036.436.436.346.43
03/06/20036.576.576.356.57
03/07/20036.596.66.476.59
03/10/20036.636.656.426.63
03/11/20036.676.676.526.67
03/12/20036.676.776.636.67
03/13/20036.786.786.686.78
03/14/20037.17.156.787.1
03/17/20037.087.156.87.08
03/18/20036.967.186.826.96
03/19/20037.087.126.917.08
03/20/200377.176.967
03/21/20037.377.377.067.37
03/24/20037.067.357.067.06
03/25/20037.117.116.957.11
03/26/200377.1677
03/27/20036.797.056.776.79
03/28/20036.936.976.786.93
03/31/20036.86.856.76.8
04/01/20036.987.016.746.98
04/02/20037.147.167.037.14
04/03/20037.387.387.17.38
04/04/20037.57.587.267.5
04/07/20037.557.887.517.55
04/08/20037.377.557.327.37
04/09/20037.587.677.297.58
04/10/20037.57.577.437.5
04/11/20037.327.67.37.32
04/14/20037.527.537.297.52
04/15/20037.57.627.457.5
04/16/20037.57.617.477.5
04/17/20037.497.517.437.49
04/22/20037.417.577.327.41
04/23/20037.657.657.57.65
04/24/20037.517.687.57.51
04/25/20037.487.67.487.48
04/28/20037.537.597.487.53
04/29/20037.577.617.527.57
04/30/20037.77.757.537.7
05/02/20037.77.777.67.7
05/05/20037.787.87.77.78
05/06/20037.837.857.77.83
05/07/20037.827.927.757.82
05/08/20037.87.97.787.8
05/09/20037.667.87.567.66
05/12/20037.697.737.637.69
05/13/20037.87.847.727.8
05/14/20037.857.997.717.85
05/15/20038.48.417.958.4
05/16/20038.428.578.318.42
05/19/20038.28.398.168.2
05/20/20038.248.288.038.24
05/21/20038.28.2488.2
05/22/20038.358.438.18.35
05/23/20038.358.498.228.35
05/26/20038.38.438.288.3
05/27/20038.418.438.38.41
05/28/20038.468.58.338.46
05/29/20038.558.558.428.55
05/30/20038.78.78.448.7
06/02/20038.758.788.528.75
06/03/20038.728.758.618.72
06/04/20038.958.988.718.95
06/05/20038.98.998.758.9
06/06/200399.038.849
06/09/20038.98.978.858.9
06/10/20038.959.038.98.95
06/11/20038.998.878.9
06/12/20039.049.18.929.04
06/13/20038.939.168.78.93
06/16/20039.069.098.759.06
06/17/20039.019.128.989.01
06/18/20039.129.128.949.12
06/19/20038.989.128.978.98
06/20/20039.019.048.829.01
06/23/20038.98.998.828.9
06/24/20038.848.988.818.84
06/25/20039.139.138.839.13
06/26/20038.979.18.868.97
06/27/200399.068.989
06/30/20038.8598.858.85
07/01/20038.718.888.638.71
07/02/20039.159.188.799.15
07/03/20039.29.289.119.2
07/04/20039.39.39.179.3
07/07/20039.659.79.39.65
07/08/20039.99.99.699.9
07/09/20039.99.99.569.9
07/10/20039.729.959.729.72
07/11/20039.89.939.659.8
07/14/20039.899.99.839.89
07/15/20039.979.979.829.97
07/16/200310.1110.199.9310.11
07/17/200310.0210.19.8610.02
07/18/20039.9210.19.929.92
07/21/20039.81109.769.81
07/22/20031010.029.9110
07/23/200310109.8910
07/24/200310.4810.489.9610.48
07/25/20039.9210.489.929.92
07/28/200310.4610.469.9710.46
07/29/200310.2910.4210.1110.29
07/30/200310.2410.3510.1610.24
07/31/200310.4310.4310.2210.43
08/01/200310.3510.4810.2910.35
08/04/200310.4810.5410.2910.48
08/05/200310.4610.5910.3910.46
08/06/200310.1310.4610.0910.13
08/07/200310.2110.3410.1310.21
08/08/200310.110.3710.0310.1
08/11/200310.210.2310.0710.2
08/12/200310.2210.2810.1510.22
08/13/200310.1710.3410.1210.17
08/14/200310.0910.2210.0510.09
08/18/200310.0710.1810.0310.07
08/19/200310.1910.3610.0510.19
08/20/200310.2610.3610.210.26
08/21/200310.2410.3210.2210.24
08/22/200310.2810.410.2210.28
08/25/200310.1110.2810.0810.11
08/26/200310.1410.210.110.14
08/27/200310.0610.1910.0510.06
08/28/200310.1310.1610.0710.13
08/29/200310.0810.210.0310.08
09/01/200310.1610.1910.1110.16
09/02/200310.4710.4710.1910.47
09/03/20031111.3810.411
09/04/200310.751110.5710.75
09/05/200310.6310.8510.5110.63
09/08/200310.9510.9810.710.95
09/09/200310.7511.0310.6310.75
09/10/200310.5510.8310.5210.55
09/11/200310.6410.6910.510.64
09/12/200310.4510.710.410.45
09/15/200310.7110.7510.510.71
09/16/200310.9410.9510.6310.94
09/17/200310.921110.8710.92
09/18/200310.9910.9910.7710.99
09/19/200310.810.9810.810.8
09/22/200310.5710.8710.5510.57
09/23/200310.4610.6410.0710.46
09/24/200310.1710.5310.110.17
09/25/200310.210.3110.0510.2
09/26/200310.0710.2910.0710.07
09/29/200310.0910.21010.09
09/30/200310.0310.1910.0310.03
10/01/200310.0510.1810.0210.05
10/02/20039.8210.179.829.82
10/03/200310.1910.219.710.19
10/06/200310.1510.1910.0310.15
10/07/200310.0910.1610.0510.09
10/08/200310.110.1510.0110.1
10/09/200310.1410.210.0410.14
10/10/200310.110.1710.0610.1
10/13/200310.1810.2310.0610.18
10/14/20039.8810.29.879.88
10/15/20039.9310.19.899.93
10/16/20039.810.019.759.8
10/17/20039.519.869.519.51
10/20/20039.499.549.49.49
10/21/20039.579.679.459.57
10/22/20039.429.649.429.42
10/23/20039.559.589.219.55
10/24/20039.499.69.449.49
10/27/20039.669.729.59.66
10/28/20039.69.719.599.6
10/29/20039.69.729.549.6
10/30/20039.689.759.519.68
10/31/20039.689.789.619.68
11/03/20039.649.799.649.64
11/04/20039.619.79.69.61
11/05/20039.659.699.69.65
11/06/20039.689.749.619.68
11/07/20039.979.989.719.97
11/10/20039.95109.839.95
11/11/20039.89.969.759.8
11/12/200310.1310.159.810.13
11/13/20039.8910.259.829.89
11/14/20039.779.949.759.77
11/17/20039.559.79.529.55
11/18/20039.69.679.569.6
11/19/20039.479.569.419.47
11/20/20039.59.539.419.5
11/21/20039.619.659.499.61
11/24/20039.689.739.579.68
11/25/20039.789.799.639.78
11/26/20039.899.949.759.89
11/27/20039.98109.869.98
11/28/200310.0510.079.9510.05
12/01/200310.0610.110.0110.06
12/02/200310.2810.3210.0310.28
12/03/200310.2710.5510.2210.27
12/04/200310.210.2910.0810.2
12/05/200310.1110.2510.110.11
12/09/200310.0510.2910.0510.05
12/10/20031010.049.8510
12/11/200310.0110.069.9310.01
12/12/20039.9310.129.919.93
12/15/20039.9310.129.939.93
12/16/20039.939.979.839.93
12/17/20039.969.979.879.96
12/18/20039.929.959.869.92
12/19/200310.0710.119.8510.07
12/22/200310.0910.149.9810.09
12/23/200310.210.2710.0410.2
12/29/200310.2410.2810.110.24
12/30/200310.1710.3310.1710.17