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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.9341
CLOSE 16.9307

Low

LOW 12.9

High

HIGH 18.92
DATEOPENHIGHLOWCLOSE
01/02/200818.4418.6818.0118.1
01/03/200818.0118.1617.417.85
01/04/200817.8117.8117.1317.22
01/07/200817.1917.516.5116.6
01/08/200816.616.7816.2616.4
01/09/200816.3316.3315.7215.88
01/10/200816.0716.7115.9316.35
01/11/200816.3516.616.2916.33
01/14/200816.316.8916.2516.81
01/15/200816.8117.4316.7216.72
01/16/200816.7217.1916.3416.75
01/17/200816.916.9816.5116.52
01/18/200816.5116.8716.4716.56
01/21/200816.416.51616.07
01/22/200816.0717.215.116.74
01/23/200816.7416.9816.0216.02
01/24/200816.4816.6916.2616.5
01/25/200816.7516.8816.4416.51
01/28/200816.3617.1916.2317.07
01/29/200817.0717.6517.0717.56
01/30/200817.4817.616.8917.04
01/31/200817.0917.3916.7417.25
02/01/200817.4117.6517.2917.45
02/04/200817.5817.7417.4717.62
02/05/200817.617.616.5816.7
02/06/200816.6716.9516.6216.8
02/07/200816.816.816.2416.46
02/08/200816.5816.7616.2816.5
02/11/200816.3416.5516.2716.35
02/12/200816.5817.4116.5517.41
02/13/200817.1517.5317.117.5
02/14/200817.6917.717.3817.5
02/15/200817.517.5817.0817.19
02/18/200817.3717.6517.3417.53
02/19/200817.517.7817.2517.64
02/20/200817.6417.6417.2617.52
02/21/200817.6217.9317.5417.79
02/22/200817.7418.0817.6517.99
02/25/200818.1818.2917.8217.98
02/26/200818.0618.2718.0118.2
02/27/200818.1618.4717.8418.38
02/28/200818.3518.4718.2118.31
02/29/200818.2818.518.0818.44
03/03/200818.1618.618.1618.55
03/04/200818.5718.618.1518.18
03/05/200818.2618.9118.2518.84
03/06/200818.918.9218.5418.64
03/07/200818.4318.6118.2718.46
03/10/200818.3318.6618.2318.26
03/11/200818.318.7418.318.59
03/12/200818.7518.7518.4118.5
03/13/200818.2518.6818.1818.62
03/14/200818.5918.6217.817.92
03/17/200817.518.3217.517.99
03/18/200818.1918.1917.817.97
03/19/200818.1418.1417.5918.01
03/20/200817.818.3817.818.27
03/25/200818.2718.818.2718.64
03/26/200818.618.7518.5218.6
03/27/200818.5718.6518.3118.62
03/28/200818.6718.7518.5618.75
03/31/200818.7418.7518.0818.24
04/01/200818.2118.4318.0718.32
04/02/200818.3218.4518.1818.43
04/03/200818.4318.4418.0118.15
04/04/200818.2618.3117.8518.08
04/07/200818.0918.217.9118.04
04/08/200817.9517.9517.5717.73
04/09/200817.6917.7217.3117.35
04/10/200817.2617.517.0517.41
04/11/200817.4817.617.0817.22
04/14/200817.117.4717.0517.3
04/15/200817.3317.4517.1517.39
04/16/200817.3917.6317.3817.54
04/17/200817.6617.6617.1217.28
04/18/200817.3917.6917.2717.63
04/21/200817.7217.7617.4717.59
04/22/200817.5417.6417.4617.57
04/23/200817.591817.5517.91
04/24/200817.9217.9517.517.57
04/25/200817.6617.6917.5217.6
04/28/200817.517.6517.517.54
04/29/200817.5417.5617.4317.49
04/30/200817.5417.5517.2717.53
05/02/200817.7417.8117.5817.67
05/05/200817.6717.717.4717.63
05/06/200817.6817.7217.5417.61
05/07/200817.6117.6617.5417.61
05/08/200817.5117.6317.4117.57
05/09/200817.517.5817.3417.55
05/12/200817.5517.8917.5517.81
05/13/200817.9318.1217.8418.08
05/14/200818.1618.241818.19
05/15/200818.1918.518.1418.45
05/16/200818.518.5518.2118.25
05/19/200818.2718.3618.1518.34
05/20/200818.2518.3618.0818.26
05/21/200818.2618.4518.1718.34
05/22/200818.2418.3618.118.28
05/23/200818.2218.2717.8817.89
05/26/200817.8218.1517.8218.1
05/27/200818.2318.3417.918
05/28/200818.0318.0517.8717.87
05/29/200817.8618.217.8418.15
05/30/200818.1218.1917.5517.55
06/02/200817.5517.617.3617.51
06/03/200817.4117.9817.4117.93
06/04/200817.8217.9717.6617.93
06/05/200817.9918.2317.6517.69
06/06/200817.8517.9517.6617.69
06/09/200817.5817.6817.4917.58
06/10/200817.4317.5617.3917.45
06/11/200817.4517.6317.317.36
06/12/200817.3817.5817.3417.52
06/13/200817.5217.5817.3617.53
06/16/200817.5317.6317.4317.58
06/17/200817.617.7917.5117.58
06/18/200817.4617.6117.117.21
06/19/200817.0817.3617.0817.2
06/20/200817.2117.2816.7616.81
06/23/200816.8116.916.616.66
06/24/200816.7416.7616.3716.53
06/25/200816.5316.7716.4816.5
06/26/200816.4916.5216.2816.32
06/27/200816.2516.5216.1216.38
06/30/200816.3816.6216.1516.52
07/01/200816.516.5915.9216.14
07/02/200816.1416.5316.1116.51
07/03/200816.3816.6516.1916.42
07/04/200816.4216.6116.3216.48
07/07/200816.617.116.5617.07
07/08/200816.4716.7916.416.6
07/09/200816.7116.816.3516.38
07/10/200816.1116.371616.06
07/11/200816.1116.1915.7315.73
07/14/200815.8216.0415.8115.84
07/15/200815.7515.815.2215.42
07/16/200815.3515.8315.3515.75
07/17/200816.0216.7315.9616.73
07/18/200816.616.9116.4616.87
07/21/200816.8116.9916.6716.8
07/22/200816.6517.4416.5717.21
07/23/200817.4517.4516.7516.95
07/24/200816.9816.9816.2716.45
07/25/200816.4317.3216.3917.27
07/28/200817.2717.417.117.27
07/29/20081717.471717.41
07/30/200817.4517.516.9917.21
07/31/200817.1917.316.9517.2
08/01/200817.0917.2116.8616.86
08/04/200816.7417.0416.6116.71
08/05/200816.751716.7216.97
08/06/2008171716.7316.9
08/07/200816.9517.2216.8617.21
08/08/200817.1217.4917.1217.46
08/11/200817.5617.8117.517.81
08/12/200817.8217.8817.5317.64
08/13/200817.5617.7717.1917.34
08/14/200817.3917.591717
08/15/200817.131817.0317.86
08/18/200817.9617.9617.3117.35
08/19/200817.217.2517.0217.09
08/20/200817.0817.3416.9517.13
08/21/200817.1317.2916.9917.23
08/22/200817.1417.3317.117.32
08/25/200817.2517.2717.0517.07
08/26/200817.0717.7217.0417.58
08/27/200817.6217.6217.2217.47
08/28/200817.4417.5217.2417.46
08/29/200817.5317.6117.2717.51
09/01/200817.3117.4417.2817.37
09/02/200817.4117.6617.317.47
09/03/200817.2717.6217.2617.42
09/04/200817.4617.4616.6416.67
09/05/200816.5816.7316.2516.55
09/08/200816.8617.0716.6916.9
09/09/200816.916.916.0316.18
09/10/200816.116.2415.9515.99
09/11/200815.9216.1515.6616.05
09/12/200816.2816.2815.9516.07
09/15/200815.615.9515.615.85
09/16/200815.6716.8115.5616.58
09/17/200816.316.5816.1516.25
09/18/200815.9616.3515.9616.19
09/19/200816.6617.1216.0517.12
09/22/200817.1217.1216.716.83
09/23/200816.8717.6816.7517.45
09/24/200817.5817.7516.9817
09/25/200817.117.416.9617.25
09/26/200817.317.3517.0917.35
09/29/200817.3217.416.9617.02
09/30/200816.716.916.6116.78
10/01/200816.716.9916.3516.73
10/02/200816.8117.2516.7616.99
10/03/200817.0817.1516.7617.12
10/06/200816.716.7716.2716.32
10/07/200816.7616.816.0816.18
10/08/200815.5116.1715.3715.7
10/09/200815.8216.4415.6916.13
10/10/200815.2515.8615.0115.32
10/13/200815.3216.1715.3215.62
10/14/200816.2316.5215.6715.86
10/15/200815.915.9615.0815.23
10/16/200814.715.1414.3514.62
10/17/200815.3115.5514.8215.27
10/20/200815.515.515.1415.24
10/21/200815.4215.4214.514.58
10/22/200814.4314.4913.3213.47
10/23/200813.6314.1913.4114.03
10/24/200813.6113.9812.9913.52
10/27/200813.0613.3212.913.16
10/28/200813.2414.4913.1814.3
10/29/20081515.2514.6114.81
10/30/200815.0515.0814.6914.98
10/31/200814.9915.214.7415.18
11/03/200815.3915.7415.2315.74
11/04/200815.915.9815.7115.85
11/05/200815.7716.0415.2116.04
11/06/200815.6415.915.2515.31
11/07/200815.2816.6415.2816.61
11/10/200816.9416.9816.2116.24
11/11/200816.116.3815.9416.01
11/12/200816.416.515.7615.97
11/13/200815.9216.915.8516.8
11/14/20081717.0916.5316.66
11/17/200816.5916.616.0216.13
11/18/200816.116.2515.2515.77
11/19/200815.715.915.4515.5
11/20/200815.0915.6214.915.52
11/21/200815.6915.7715.3115.57
11/24/200815.8516.1515.7216.15
11/25/200816.0616.7315.9416.43
11/26/200816.2916.7416.0716.61
11/27/200816.7616.7616.0316.17
11/28/200816.1616.1615.4116
12/01/200815.7515.7715.3915.62
12/02/200815.3816.115.2716
12/03/20081616.3515.6116.25
12/04/200816.1516.5715.8516.56
12/05/200816.2616.2915.415.51
12/08/200815.9516.615.8316.01
12/09/200815.9216.4515.816.16
12/10/200816.116.41616.16
12/11/200816.1816.4315.8815.98
12/12/200815.981615.4515.72
12/15/200816.0416.2215.6715.83
12/16/200815.916.0715.7115.9
12/17/200815.9215.9415.5415.85
12/18/200815.8915.9715.715.79
12/19/200815.6215.8815.515.88
12/22/200815.8815.8815.5615.72
12/23/200815.6615.9315.6515.73
12/29/200815.8115.9515.615.92
12/30/200815.9516.1915.916.19