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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.4111
CLOSE 15.4398

Low

LOW 12.07

High

HIGH 18.47
DATEOPENHIGHLOWCLOSE
01/03/200512.5712.7212.5712.71
01/04/200512.7512.7912.5712.73
01/05/200512.6312.6812.5812.6
01/07/200512.6612.6612.4612.5
01/10/200512.4912.5412.3112.4
01/11/200512.412.4312.2812.32
01/12/200512.3212.3612.0712.17
01/13/200512.2812.612.2812.5
01/14/200512.5312.9512.412.88
01/17/200512.8912.912.5912.88
01/18/200512.8112.912.812.89
01/19/200512.9513.1612.912.95
01/20/200512.9312.9712.8412.86
01/21/200512.812.912.7312.86
01/24/200512.7413.0212.6612.98
01/25/200513.0213.1212.9613.01
01/26/200513.0413.0812.8513.04
01/27/200512.9813.0812.8513.01
01/28/200512.9613.0812.9513.06
01/31/200513.2513.3813.0913.13
02/01/200513.1413.213.113.13
02/02/200513.213.2813.1513.23
02/03/200513.2713.2813.1313.2
02/04/200513.2413.313.213.3
02/07/200513.4513.4713.3613.37
02/08/200513.4413.513.3813.47
02/09/200513.4713.5413.4213.48
02/10/200513.5213.6913.4913.68
02/11/200513.7813.7813.7213.78
02/14/200513.91413.8513.98
02/15/200513.6913.7513.413.72
02/16/200513.7213.7313.513.56
02/17/200513.5613.5913.2813.35
02/18/200513.3913.3913.2613.3
02/21/200513.313.4213.2813.34
02/22/200513.4413.4413.0713.22
02/23/200513.1513.2813.0513.2
02/24/200513.2913.4313.2813.39
02/25/200513.4213.4713.0713.12
02/28/200513.313.31313.07
03/01/200513.1313.4813.0513.37
03/02/200513.4113.4813.2713.3
03/03/200513.2313.4613.213.32
03/04/200513.1913.4713.1913.47
03/07/200513.513.5213.413.47
03/08/200513.4713.513.3613.37
03/09/200513.3613.4513.3213.4
03/10/200513.313.3913.113.11
03/11/200513.213.2713.1913.21
03/14/200513.213.2413.1313.18
03/15/200513.213.3813.1513.36
03/16/200513.3513.3913.2513.35
03/17/200513.2613.3713.2213.36
03/18/200513.3513.413.2813.36
03/21/200513.3613.6313.3213.55
03/22/200513.5513.6313.4613.63
03/23/200513.4813.713.4813.68
03/24/200513.713.8113.6613.78
03/29/200513.8513.9913.8213.93
03/30/200513.8513.9413.7113.88
03/31/200513.9113.9413.813.84
04/01/200513.8413.9813.8413.92
04/04/200513.8913.9213.8113.91
04/05/200513.8813.9413.8813.93
04/06/200513.9114.1713.9114.09
04/07/200514.114.141414.12
04/08/200514.114.1614.0814.1
04/11/200514.114.1114.0114.07
04/12/200514.114.1614.0414.15
04/13/200514.1514.1814.1314.15
04/14/200514.0114.1614.0114.13
04/15/200514.0114.0413.9814
04/18/200513.8614.0513.313.99
04/19/200514.0114.0313.7613.8
04/20/200513.8113.9213.7413.83
04/21/200513.8313.8613.7613.79
04/22/200513.8613.9713.8313.9
04/25/200513.8913.9313.8613.9
04/26/200513.913.913.8613.86
04/27/200513.813.8613.7413.78
04/28/200513.7513.813.4113.45
04/29/200513.4513.5513.3713.38
05/02/200513.4113.5713.4113.5
05/03/200513.4613.613.4513.49
05/04/200513.4613.5213.4113.51
05/05/200513.5413.6213.5313.61
05/06/200513.6513.713.5513.6
05/09/200513.5113.7513.5113.59
05/10/200513.6513.6913.5113.54
05/11/200513.5713.8413.5713.7
05/12/200513.7414.0413.7314.04
05/13/200514.1514.1613.8513.94
05/16/2005141413.8313.87
05/17/200513.9214.0813.8314.07
05/18/200514.114.3514.114.35
05/19/200514.3514.5214.3414.47
05/20/200514.4814.4914.414.45
05/23/200514.4314.6414.4214.56
05/24/200514.5914.6114.3514.46
05/25/200514.4314.6814.4214.55
05/26/200514.4814.7814.4814.74
05/27/200514.6914.7414.5314.56
05/30/200514.4514.8114.4414.81
05/31/200514.8514.8914.6514.85
06/01/200514.814.9314.7214.93
06/02/200514.914.9614.7614.94
06/03/200514.9514.9514.7714.86
06/06/200514.7914.8914.7614.81
06/07/200514.7915.3414.7915.34
06/08/200515.2515.315.0415.1
06/09/200515.0615.315.0315.24
06/10/200515.2515.3715.2215.3
06/13/200515.3115.415.2515.39
06/14/200515.3315.4915.3315.45
06/15/200515.415.4815.3915.4
06/16/200515.415.5515.3815.54
06/17/200515.615.715.515.63
06/20/200515.6315.7515.5215.6
06/21/200515.615.6515.4915.65
06/22/200515.6515.8815.6215.82
06/23/200515.8516.2815.7916.2
06/24/200515.9516.115.816.04
06/27/200515.8516.115.8416.04
06/28/200516.0316.21616.18
06/29/200516.331716.3116.63
06/30/200516.5816.616.2516.37
07/01/200516.3716.816.316.75
07/04/200516.7916.816.5316.73
07/05/200516.6516.6916.316.4
07/06/200516.516.6616.4116.5
07/07/200516.3716.5315.916.27
07/08/200516.3716.5116.3516.45
07/11/200516.516.6916.4416.53
07/12/200516.5916.8316.516.78
07/13/200516.7217.3116.7217.27
07/14/200517.2717.3717.1117.22
07/15/200517.0217.1416.8816.88
07/18/200516.8116.9716.5616.6
07/19/200516.616.716.4916.57
07/20/200516.4716.7316.4716.7
07/21/200516.816.816.3516.42
07/22/200516.3416.5716.3216.57
07/25/200516.4416.5716.3516.45
07/26/200516.5216.6816.3916.68
07/27/200516.616.6716.5716.65
07/28/200516.5816.716.5816.65
07/29/200516.6116.716.3816.39
08/01/200516.4716.4916.1816.27
08/02/200516.216.4816.1516.48
08/03/200516.3816.6416.3616.45
08/04/200516.4516.5516.3216.53
08/05/200516.5316.6116.416.5
08/08/200516.4316.6516.4116.62
08/09/200516.5216.6216.4616.6
08/10/200516.9516.9816.5516.65
08/11/200516.5516.7916.4416.73
08/12/200516.7716.7716.5816.68
08/15/200516.6516.7916.6516.7
08/16/200516.716.8216.516.63
08/17/200516.6516.7316.2316.36
08/18/200516.3716.516.3616.45
08/19/200516.5316.5316.3716.45
08/22/200516.4216.5816.3716.47
08/23/200516.4716.5416.3716.5
08/24/200516.5616.6516.3716.44
08/25/200516.3716.3716.0616.15
08/26/200516.0816.2816.0816.13
08/29/200515.9916.1915.8616.1
08/30/200516.1316.2816.116.16
08/31/200516.2516.4816.2116.41
09/01/200516.4816.8216.4316.65
09/02/200516.5716.7816.5316.55
09/05/200516.516.7416.516.61
09/06/200516.5516.6816.5316.63
09/07/200516.741716.7116.96
09/08/200516.9717.1716.8717.17
09/09/200517.1717.317.0517.14
09/12/200517.1517.2717.0617.21
09/13/200517.1917.3317.0917.24
09/14/200517.1617.3417.0717.15
09/15/200517.1217.2517.0417.09
09/16/200517.117.2817.117.24
09/19/200517.2417.6517.1517.59
09/20/200517.6917.9217.617.92
09/21/200517.8517.8617.6717.71
09/22/200517.6517.917.6517.85
09/23/200517.917.9617.7817.95
09/26/200517.9818.317.8118.2
09/27/200518.0118.3518.0118.15
09/28/200518.2918.418.1518.34
09/29/200518.2818.3418.1218.19
09/30/200518.2718.3818.0418.25
10/03/200518.2418.4718.1518.45
10/04/200518.318.3818.1918.38
10/05/200518.2418.418.218.26
10/06/200518.0418.1117.5217.56
10/07/200517.4817.6517.4517.6
10/10/200517.617.7817.5917.71
10/11/200517.7518.117.718
10/12/20051818.0817.7917.88
10/13/200517.7517.9317.6517.77
10/14/200517.717.9917.6517.73
10/17/200517.5917.8517.417.58
10/18/200517.5817.7917.4117.51
10/19/200517.1717.3316.7917.06
10/20/200516.9317.4916.9317.21
10/21/200517.0617.2416.716.95
10/24/200516.8717.1316.5216.76
10/25/200516.8216.9716.7716.78
10/26/200516.7216.9816.6716.96
10/27/200516.8116.9416.3216.32
10/28/200516.3516.6416.2116.6
10/31/200516.6117.0916.6117.09
11/01/200516.917.0416.7916.97
11/02/200516.8617.1716.7516.92
11/03/200517.0817.1116.8516.88
11/04/2005171716.7816.93
11/07/200516.8216.9416.6516.65
11/08/200516.6116.7716.5516.65
11/09/200516.5617.1716.5617.17
11/10/200517.217.2516.9217.2
11/11/200517.317.421717.13
11/14/20051717.181717
11/15/200517.0617.151717.04
11/16/200517.0417.0816.6716.91
11/17/200517.0417.0716.716.88
11/18/200516.9517.0416.8717.04
11/21/200516.9917.0416.8517.04
11/22/200517.117.1216.8316.89
11/23/200516.9517.116.917
11/24/20051717.116.9717.04
11/25/20051717.0816.9217
11/28/200517.0417.2716.7916.82
11/29/200516.817.0616.816.9
11/30/200516.816.9516.7316.75
12/01/200516.751716.7516.85
12/02/200516.9717.0316.8717
12/05/20051717.0416.7916.96
12/06/200516.9817.0216.8517
12/07/200516.8517.0316.8516.96
12/08/200516.8316.9716.7216.78
12/09/200516.6516.9316.6116.86
12/12/200516.8216.9516.7616.77
12/13/200516.7516.816.4916.57
12/14/200516.5316.5716.4616.51
12/15/200516.4316.516.1116.19
12/16/200516.1916.5916.1716.56
12/19/200516.5616.6916.5416.62
12/20/200516.6516.9216.5716.92
12/21/200516.9416.9616.616.67
12/22/200516.616.716.5816.65
12/23/200516.6816.716.5716.6
12/27/200516.5516.716.5516.63
12/28/200516.6116.716.516.54
12/29/200516.516.6216.4816.51
12/30/200516.5116.5616.4516.51