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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.1909
CLOSE 14.1706

Low

LOW 12.18

High

HIGH 17.3
DATEOPENHIGHLOWCLOSE
01/04/201016.5416.7316.4916.71
01/05/201016.6716.7416.6116.66
01/06/201016.6716.7516.3816.61
01/07/201016.516.7716.4216.62
01/08/201016.7617.316.7616.89
01/11/201017.0617.1316.6316.79
01/12/201016.7416.916.5116.55
01/13/201016.516.5416.3216.42
01/14/201016.4116.7316.4116.6
01/15/201016.5916.6116.3716.47
01/18/201016.4716.5516.2516.3
01/19/201016.316.7216.2816.68
01/20/201016.7616.9516.6716.81
01/21/201016.9816.9816.216.25
01/22/201016.2316.5516.1516.17
01/25/201016.0916.315.8116.07
01/26/201016.0516.4216.0116.35
01/27/201016.2416.516.1216.47
01/28/201016.316.415.5415.62
01/29/201015.715.7715.415.72
02/01/201015.6315.8815.5615.8
02/02/201015.7115.8915.7115.72
02/03/201015.8315.8315.615.67
02/04/201015.7415.7715.1215.14
02/05/201014.9915.114.6514.67
02/08/201014.6614.8314.414.62
02/09/201014.514.7314.3214.44
02/10/201014.4514.7114.3914.62
02/11/201014.7414.7414.5114.61
02/12/201014.7114.7314.414.53
02/15/201014.6414.6414.4514.5
02/16/201014.5814.6714.4314.6
02/17/201014.6114.8214.5114.7
02/18/201014.7415.0914.6214.99
02/19/201014.9315.1214.7715.08
02/22/201015.0815.1914.7214.78
02/23/201014.814.8914.5314.6
02/24/201014.6214.6814.3214.52
02/25/201014.5114.7114.314.33
02/26/201014.7515.0814.4615.03
03/01/201015.115.1314.7514.81
03/02/201014.7814.8914.6314.89
03/03/201014.914.914.7214.85
03/04/201014.7915.0214.7414.95
03/05/201014.9815.3314.8915.27
03/08/201015.4215.4815.2115.31
03/09/201015.3115.4215.1815.25
03/10/201015.2615.6415.2315.64
03/11/201015.6215.6815.3815.48
03/12/201015.615.715.4415.53
03/15/201015.5515.615.3915.43
03/16/201015.5315.5715.2215.33
03/17/201015.4615.5415.3715.45
03/18/201015.4915.4915.2615.38
03/19/201015.4615.4615.0615.1
03/22/201015.115.3614.915.36
03/23/201015.3515.5315.215.49
03/24/201015.5315.5615.2215.42
03/25/201015.4615.5315.215.5
03/26/201015.515.5615.3615.41
03/29/201015.4515.515.3415.45
03/30/201015.515.5215.315.32
03/31/201015.2915.4515.1115.18
04/01/201015.3415.3915.1915.35
04/06/201015.3515.5215.2415.43
04/07/201015.415.5615.2915.53
04/08/201015.4615.7615.415.65
04/09/201015.816.1815.6816.09
04/12/201016.116.1915.8415.92
04/13/201015.8416.1215.8115.98
04/14/20101616.1615.8516.04
04/15/201015.816.0415.6715.91
04/16/201015.8715.9715.7115.78
04/19/201015.7815.8315.4815.61
04/20/201015.6315.715.2715.49
04/21/201015.5115.5115.2915.44
04/22/201015.3515.5215.0115.26
04/23/201015.2915.615.2215.52
04/26/201015.6115.715.4715.66
04/27/201015.6515.6815.1715.17
04/28/201015.0215.2814.8815.08
04/29/201015.0515.2514.9715.06
04/30/201015.0615.21515.11
05/03/20101515.214.9615.05
05/04/201015.0215.0814.2614.34
05/05/201014.2314.421414.3
05/06/201014.2114.5914.114.2
05/07/201014.214.4913.7514.05
05/10/201014.1915.2214.1914.94
05/11/201014.714.9614.514.89
05/12/201014.8915.1614.514.82
05/13/201014.7714.9814.5414.77
05/14/201014.6214.6213.5314.01
05/17/201013.8813.9813.3513.42
05/18/201013.4714.2413.4413.94
05/19/201013.8214.1113.7213.9
05/20/201014.0214.0813.6913.91
05/21/201014.2614.2613.6213.93
05/24/201013.9314.1413.6913.98
05/25/201013.6113.913.4913.84
05/26/201013.9414.1913.8813.88
05/27/201014.0214.1513.8414.13
05/28/201014.3114.4214.1814.33
05/31/201014.2114.3514.1314.17
06/01/201014.0914.2313.8314.13
06/02/201014.0814.3713.7214.3
06/03/201014.4614.6214.1214.28
06/04/201014.3914.3913.8113.99
06/07/201013.8313.8313.413.69
06/08/201013.7813.8613.5813.78
06/09/201013.914.0313.7113.93
06/10/201013.9114.2113.814.06
06/11/201014.1614.514.114.36
06/14/201014.4314.513.9714.07
06/15/201014.0814.3413.9814.26
06/16/201014.2814.3513.914.03
06/17/201014.0314.1213.8514.07
06/18/201014.0414.1513.7814.06
06/21/201014.0614.271414.09
06/22/201014.114.2313.9514.19
06/23/201014.114.113.8614.02
06/24/201014.0514.0513.7413.83
06/25/201013.8214.0913.7513.84
06/28/201013.8714.0613.7613.9
06/29/201013.7613.8113.313.32
06/30/201013.3413.3913.0613.18
07/01/20101313.4712.9513.29
07/02/201013.2913.6813.0713.53
07/05/201012.9313.2712.9312.99
07/06/201013.1313.313.0313.18
07/07/20101313.412.9513.24
07/08/201013.313.4212.9513.04
07/09/201013.1413.1712.2512.43
07/12/201012.4512.5812.3612.5
07/13/201012.5912.5912.412.49
07/14/201012.6112.6512.4912.6
07/15/201012.5912.6312.4412.51
07/16/201012.512.6212.3512.47
07/19/201012.4512.5912.3112.38
07/20/201012.4812.4812.1812.39
07/21/201012.3912.5512.3612.5
07/22/201012.4812.7612.4512.75
07/23/201012.712.812.6412.72
07/26/201012.812.812.6412.75
07/27/201012.7712.812.612.63
07/28/201012.712.7612.5912.71
07/29/201012.7312.9912.6312.75
07/30/201012.712.712.512.54
08/02/201012.612.8912.612.8
08/03/201012.8413.0912.7213.06
08/04/201013.1213.1212.7612.91
08/05/201012.9713.1112.8412.96
08/06/20101313.0512.7712.85
08/09/201012.9713.0612.9113.02
08/10/201013.0213.0812.8712.91
08/11/201012.8612.9712.6212.71
08/12/201012.741312.5912.69
08/13/201012.8812.9512.5512.71
08/16/201012.7112.8812.6112.83
08/17/201012.8513.0512.7213.02
08/18/20101313.0812.8613.07
08/19/201013.113.4512.9213.09
08/20/201013.0613.1212.7712.92
08/23/201012.9213.1512.8713.01
08/24/201012.9512.9912.7912.96
08/25/201012.9613.0312.7612.91
08/26/201012.9513.1212.9113.05
08/27/201013.0413.1212.8813.03
08/30/201013.0513.271313.16
08/31/20101313.2112.8813.21
09/01/201013.1913.413.1213.39
09/02/201013.2713.5513.1613.41
09/03/201013.4413.6213.4213.52
09/06/201013.6313.6513.513.62
09/07/201013.6213.6213.4613.53
09/08/201013.5313.8813.4613.88
09/09/201013.8814.1313.7714.05
09/10/201014.0614.113.9914.09
09/13/201014.0914.113.9214.02
09/14/201014.1114.2314.0114.15
09/15/201014.2314.2313.8514.03
09/16/201014.0314.211414.1
09/17/201014.1914.2213.9714.03
09/20/201014.0314.1613.9914.16
09/21/201014.1614.2714.1214.21
09/22/201014.314.313.9914.1
09/23/201014.2214.2313.9914.21
09/24/201014.2214.4514.1414.4
09/27/201014.4114.4514.1314.27
09/28/201014.2414.2613.913.99
09/29/201013.9814.1113.7713.81
09/30/201013.7914.1713.7613.99
10/01/20101414.1413.8614.03
10/04/201014.0514.0913.3613.42
10/05/201013.4613.7713.3513.72
10/06/201013.7513.9513.6513.71
10/07/201013.6813.8513.4813.58
10/08/201013.5213.5813.3613.48
10/11/201013.4913.7513.4513.65
10/12/201013.6113.7513.4413.58
10/13/201013.6614.1713.614.14
10/14/201014.214.3714.214.26
10/15/201014.2914.4514.2114.45
10/18/201014.4514.5514.3214.54
10/19/201014.5614.5814.3314.37
10/20/201014.2414.3614.1414.33
10/21/201014.3214.4914.2814.41
10/22/201014.414.5314.3614.48
10/25/201014.5414.5714.2714.39
10/26/201014.3314.414.2414.36
10/27/201014.2814.3113.9314.01
10/28/201014.0314.2614.0314.1
10/29/201014.1114.2313.9314.07
11/01/201014.2614.2714.0714.1
11/02/201013.9814.1613.9314.12
11/03/201014.1614.2613.913.95
11/04/201014.0314.1613.8413.9
11/05/201013.8914.0313.7213.8
11/08/201013.713.8213.6513.73
11/09/201013.6713.8413.6613.75
11/10/201013.8514.0313.7713.9
11/11/201013.781413.7513.75
11/12/201013.6513.6513.0713.25
11/15/201013.1313.5813.1313.44
11/16/201013.413.413.0313.08
11/17/201013.0813.3313.0613.27
11/18/201013.2913.4513.1813.27
11/19/201013.2713.313.0613.14
11/22/201013.1413.2712.7612.82
11/23/201012.7912.8412.5812.64
11/24/201012.6412.8312.512.77
11/25/201012.8612.8812.5812.71
11/26/201012.6712.7812.5712.64
11/29/201012.6612.7512.3212.32
11/30/201012.3712.5212.2812.33
12/01/201012.3812.7512.2612.57
12/02/201012.612.7412.312.53
12/03/201012.5112.6812.4512.6
12/06/201012.612.8812.5112.81
12/07/201012.8713.0412.7912.94
12/08/201012.9313.1312.912.99
12/09/201013.0113.0912.8312.84
12/10/201012.8612.9712.7812.88
12/13/201012.9113.0612.7913.03
12/14/201013.213.213.0513.2
12/15/201013.2613.6513.2113.61
12/16/201013.5813.7313.4213.43
12/17/201013.4713.5913.113.1
12/20/201013.1413.21313.13
12/21/201013.1613.3513.1413.2
12/22/201013.2413.3513.113.12
12/23/201013.1113.1913.0213.08
12/27/201012.9113.1112.7613
12/28/201012.9713.0512.9313
12/29/20101313.1212.9513.07
12/30/20101313.0212.7912.79