Indra Sistemas S.A.
- Information
- Last
- Buy
- Sell
149
149
49.61
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 20:51:13.638 | 1 | 49.61 | |
| 1 | 49.61 | |||
| 1 | 49.61 | |||
| 01/07/2026 | 20:38:36.790 | 11 | 49.41 | |
| 11 | 49.41 | |||
| 11 | 49.41 | |||
| 01/07/2026 | 20:28:45.968 | 1 | 49.59 | |
| 1 | 49.59 | |||
| 1 | 49.59 | |||
| 01/07/2026 | 20:24:49.437 | 1 | 49.60 | |
| 1 | 49.60 | |||
| 1 | 49.60 | |||
| 01/07/2026 | 20:24:30.432 | 12 | 49.42 | |
| 12 | 49.42 | |||
| 12 | 49.42 | |||
| 01/07/2026 | 20:22:47.773 | 43 | 49.42 | |
| 43 | 49.42 | |||
| 43 | 49.42 | |||
| 01/07/2026 | 20:17:20.060 | 3 | 49.59 | |
| 3 | 49.59 | |||
| 3 | 49.59 | |||
| 01/07/2026 | 20:16:51.609 | 10 | 49.40 | |
| 10 | 49.40 | |||
| 10 | 49.40 | |||
| 01/07/2026 | 20:15:12.007 | 3 | 49.41 | |
| 3 | 49.41 | |||
| 3 | 49.41 | |||
| 01/07/2026 | 20:14:42.191 | 5 | 49.60 | |
| 5 | 49.60 | |||
| 5 | 49.60 | |||
| 01/07/2026 | 20:12:25.450 | 1 | 49.61 | |
| 1 | 49.61 | |||
| 1 | 49.61 | |||
| 01/07/2026 | 20:01:28.979 | 3 | 49.63 | |
| 3 | 49.63 | |||
| 3 | 49.63 | |||
| 01/07/2026 | 19:55:05.634 | 61 | 49.61 | |
| 61 | 49.61 | |||
| 61 | 49.61 | |||
| 01/07/2026 | 19:46:49.853 | 1 | 49.62 | |
| 1 | 49.62 | |||
| 1 | 49.62 | |||
| 01/07/2026 | 19:46:19.044 | 3 | 49.43 | |
| 3 | 49.43 | |||
| 3 | 49.43 | |||
| 01/07/2026 | 19:40:41.957 | 3 | 49.47 | |
| 3 | 49.47 | |||
| 3 | 49.47 | |||
| 01/07/2026 | 19:40:29.819 | 8 | 49.66 | |
| 8 | 49.66 | |||
| 8 | 49.66 | |||
| 01/07/2026 | 19:07:48.275 | 21 | 49.44 | |
| 21 | 49.44 | |||
| 21 | 49.44 | |||
| 01/07/2026 | 18:58:58.729 | 31 | 49.64 | |
| 31 | 49.64 | |||
| 31 | 49.64 | |||
| 01/07/2026 | 18:41:34.104 | 9 | 49.68 | |
| 9 | 49.68 | |||
| 9 | 49.68 | |||
| 01/07/2026 | 18:38:47.919 | 51 | 49.70 | |
| 51 | 49.70 | |||
| 51 | 49.70 | |||
| 01/07/2026 | 18:36:19.956 | 1 | 49.70 | |
| 1 | 49.70 | |||
| 1 | 49.70 | |||
| 01/07/2026 | 18:35:46.081 | 1 | 49.53 | |
| 1 | 49.53 | |||
| 1 | 49.53 | |||
| 01/07/2026 | 18:24:41.070 | 7 | 49.52 | |
| 7 | 49.52 | |||
| 7 | 49.52 | |||
| 01/07/2026 | 18:07:13.990 | 11 | 49.67 | |
| 11 | 49.67 | |||
| 11 | 49.67 | |||
| 01/07/2026 | 18:06:42.045 | 3 | 49.48 | |
| 3 | 49.48 | |||
| 3 | 49.48 | |||
| 01/07/2026 | 18:06:41.737 | 1 | 49.67 | |
| 1 | 49.67 | |||
| 1 | 49.67 | |||
| 01/07/2026 | 18:06:25.949 | 1 | 49.67 | |
| 1 | 49.67 | |||
| 1 | 49.67 | |||
| 01/07/2026 | 17:55:07.471 | 1 | 49.67 | |
| 1 | 49.67 | |||
| 1 | 49.67 | |||
| 01/07/2026 | 17:48:56.720 | 2 | 49.70 | |
| 2 | 49.70 | |||
| 2 | 49.70 | |||
| 01/07/2026 | 17:44:52.713 | 50 | 49.48 | |
| 50 | 49.48 | |||
| 50 | 49.48 | |||
| 01/07/2026 | 17:41:52.951 | 1 | 49.68 | |
| 1 | 49.68 | |||
| 1 | 49.68 | |||
| 01/07/2026 | 17:40:00.681 | 2 | 49.65 | |
| 2 | 49.65 | |||
| 2 | 49.65 | |||
| 01/07/2026 | 17:37:50.025 | 1 | 49.63 | |
| 1 | 49.63 | |||
| 1 | 49.63 | |||
| 01/07/2026 | 17:37:12.550 | 1 | 49.44 | |
| 1 | 49.44 | |||
| 1 | 49.44 | |||
| 01/07/2026 | 17:29:08.094 | 130 | 49.46 | |
| 130 | 49.46 | |||
| 130 | 49.46 | |||
| 01/07/2026 | 17:27:02.519 | 2 | 49.47 | |
| 2 | 49.47 | |||
| 2 | 49.47 | |||
| 01/07/2026 | 17:25:05.784 | 5 | 49.44 | |
| 5 | 49.44 | |||
| 5 | 49.44 | |||
| 01/07/2026 | 17:08:40.401 | 2 | 49.19 | |
| 2 | 49.19 | |||
| 2 | 49.19 | |||
| 01/07/2026 | 17:05:57.249 | 5 | 49.42 | |
| 5 | 49.42 | |||
| 5 | 49.42 | |||
| 01/07/2026 | 16:50:56.949 | 55 | 49.35 | |
| 55 | 49.35 | |||
| 55 | 49.35 | |||
| 01/07/2026 | 16:44:04.293 | 146 | 49.30 | |
| 146 | 49.30 | |||
| 146 | 49.30 | |||
| 01/07/2026 | 16:40:27.705 | 600 | 49.31 | |
| 600 | 49.31 | |||
| 600 | 49.31 | |||
| 01/07/2026 | 16:39:44.398 | 3 | 49.32 | |
| 3 | 49.32 | |||
| 3 | 49.32 | |||
| 01/07/2026 | 16:36:38.864 | 5 | 49.41 | |
| 5 | 49.41 | |||
| 5 | 49.41 | |||
| 01/07/2026 | 16:36:31.422 | 14 | 49.42 | |
| 14 | 49.42 | |||
| 14 | 49.42 | |||
| 01/07/2026 | 16:31:25.618 | 1 | 49.66 | |
| 1 | 49.66 | |||
| 1 | 49.66 | |||
| 01/07/2026 | 16:31:05.587 | 300 | 49.64 | |
| 300 | 49.64 | |||
| 300 | 49.64 | |||
| 01/07/2026 | 16:30:45.642 | 157 | 49.65 | |
| 157 | 49.65 | |||
| 157 | 49.65 | |||
| 01/07/2026 | 16:22:12.308 | 3 | 49.58 | |
| 3 | 49.58 | |||
| 3 | 49.58 | |||
| 01/07/2026 | 16:21:50.749 | 21 | 49.60 | |
| 21 | 49.60 | |||
| 21 | 49.60 | |||
| 01/07/2026 | 16:21:31.463 | 7 | 49.56 | |
| 7 | 49.56 | |||
| 7 | 49.56 | |||
| 01/07/2026 | 16:20:09.188 | 300 | 49.54 | |
| 300 | 49.54 | |||
| 300 | 49.54 | |||
| 01/07/2026 | 16:15:25.797 | 68 | 49.24 | |
| 68 | 49.24 | |||
| 68 | 49.24 | |||
| 01/07/2026 | 16:08:51.596 | 3 | 49.13 | |
| 3 | 49.13 | |||
| 3 | 49.13 | |||
| 01/07/2026 | 16:01:03.446 | 18 | 49.29 | |
| 18 | 49.29 | |||
| 18 | 49.29 | |||
| 01/07/2026 | 15:59:48.681 | 11 | 49.21 | |
| 11 | 49.21 | |||
| 11 | 49.21 | |||
| 01/07/2026 | 15:48:35.269 | 200 | 49.10 | |
| 200 | 49.10 | |||
| 200 | 49.10 | |||
| 01/07/2026 | 15:48:13.117 | 400 | 49.10 | |
| 400 | 49.10 | |||
| 400 | 49.10 | |||
| 01/07/2026 | 15:37:50.847 | 1 | 48.89 | |
| 1 | 48.89 | |||
| 1 | 48.89 | |||
| 01/07/2026 | 15:37:25.870 | 1 | 48.82 | |
| 1 | 48.82 | |||
| 1 | 48.82 | |||
| 01/07/2026 | 15:36:51.263 | 1 | 48.80 | |
| 1 | 48.80 | |||
| 1 | 48.80 | |||
| 01/07/2026 | 15:36:39.045 | 5 | 48.76 | |
| 5 | 48.76 | |||
| 5 | 48.76 | |||
| 01/07/2026 | 15:22:01.733 | 10 | 48.95 | |
| 10 | 48.95 | |||
| 10 | 48.95 | |||
| 01/07/2026 | 15:10:41.924 | 3 | 48.63 | |
| 3 | 48.63 | |||
| 3 | 48.63 | |||
| 01/07/2026 | 15:10:26.005 | 4 | 48.67 | |
| 4 | 48.67 | |||
| 4 | 48.67 | |||
| 01/07/2026 | 15:03:16.703 | 1 | 48.64 | |
| 1 | 48.64 | |||
| 1 | 48.64 | |||
| 01/07/2026 | 14:55:19.646 | 190 | 48.49 | |
| 190 | 48.49 | |||
| 190 | 48.49 | |||
| 01/07/2026 | 14:53:34.672 | 100 | 48.50 | |
| 100 | 48.50 | |||
| 100 | 48.50 | |||
| 01/07/2026 | 14:29:47.456 | 13 | 48.89 | |
| 13 | 48.89 | |||
| 13 | 48.89 | |||
| 01/07/2026 | 14:23:54.694 | 1 | 48.77 | |
| 1 | 48.77 | |||
| 1 | 48.77 | |||
| 01/07/2026 | 14:14:47.410 | 9 | 48.49 | |
| 9 | 48.49 | |||
| 9 | 48.49 | |||
| 01/07/2026 | 14:14:47.355 | 124 | 48.46 | |
| 124 | 48.46 | |||
| 124 | 48.46 | |||
| 01/07/2026 | 14:12:34.984 | 21 | 48.56 | |
| 21 | 48.56 | |||
| 21 | 48.56 | |||
| 01/07/2026 | 14:04:59.739 | 1 | 48.45 | |
| 1 | 48.45 | |||
| 1 | 48.45 | |||
| 01/07/2026 | 14:02:26.930 | 50 | 48.50 | |
| 50 | 48.50 | |||
| 50 | 48.50 | |||
| 01/07/2026 | 14:02:21.598 | 11 | 48.54 | |
| 11 | 48.54 | |||
| 11 | 48.54 | |||
| 01/07/2026 | 13:50:00.522 | 4 | 48.61 | |
| 4 | 48.61 | |||
| 4 | 48.61 | |||
| 01/07/2026 | 13:14:42.092 | 3 | 48.71 | |
| 3 | 48.71 | |||
| 3 | 48.71 | |||
| 01/07/2026 | 13:14:25.655 | 11 | 48.73 | |
| 11 | 48.73 | |||
| 11 | 48.73 | |||
| 01/07/2026 | 12:57:27.133 | 2 | 48.81 | |
| 2 | 48.81 | |||
| 2 | 48.81 | |||
| 01/07/2026 | 12:56:23.286 | 4 | 48.78 | |
| 4 | 48.78 | |||
| 4 | 48.78 | |||
| 01/07/2026 | 12:47:01.937 | 2 | 48.82 | |
| 2 | 48.82 | |||
| 2 | 48.82 | |||
| 01/07/2026 | 12:33:13.745 | 2 | 48.85 | |
| 2 | 48.85 | |||
| 2 | 48.85 | |||
| 01/07/2026 | 12:27:58.380 | 11 | 48.80 | |
| 11 | 48.80 | |||
| 11 | 48.80 | |||
| 01/07/2026 | 12:21:20.781 | 21 | 48.90 | |
| 21 | 48.90 | |||
| 21 | 48.90 | |||
| 01/07/2026 | 12:09:10.129 | 3 | 48.83 | |
| 3 | 48.83 | |||
| 3 | 48.83 | |||
| 01/07/2026 | 12:00:03.265 | 10 | 48.99 | |
| 10 | 48.99 | |||
| 10 | 48.99 | |||
| 01/07/2026 | 11:58:41.952 | 3 | 48.96 | |
| 3 | 48.96 | |||
| 3 | 48.96 | |||
| 01/07/2026 | 11:58:31.537 | 11 | 48.98 | |
| 11 | 48.98 | |||
| 11 | 48.98 | |||
| 01/07/2026 | 11:55:31.568 | 3 | 49.05 | |
| 3 | 49.05 | |||
| 3 | 49.05 | |||
| 01/07/2026 | 11:54:11.581 | 5 | 48.99 | |
| 5 | 48.99 | |||
| 5 | 48.99 | |||
| 01/07/2026 | 11:48:05.687 | 41 | 48.96 | |
| 41 | 48.96 | |||
| 41 | 48.96 | |||
| 01/07/2026 | 11:41:12.052 | 3 | 48.87 | |
| 3 | 48.87 | |||
| 3 | 48.87 | |||
| 01/07/2026 | 11:41:06.369 | 2 | 48.90 | |
| 2 | 48.90 | |||
| 2 | 48.90 | |||
| 01/07/2026 | 11:38:53.133 | 28 | 48.89 | |
| 28 | 48.89 | |||
| 28 | 48.89 | |||
| 01/07/2026 | 11:30:46.636 | 100 | 48.85 | |
| 100 | 48.85 | |||
| 100 | 48.85 | |||
| 01/07/2026 | 11:30:35.299 | 400 | 48.85 | |
| 400 | 48.85 | |||
| 400 | 48.85 | |||
| 01/07/2026 | 11:29:21.635 | 2 | 48.74 | |
| 2 | 48.74 | |||
| 2 | 48.74 | |||
| 01/07/2026 | 11:26:49.314 | 3 | 48.75 | |
| 3 | 48.75 | |||
| 3 | 48.75 | |||
| 01/07/2026 | 11:24:28.574 | 21 | 48.68 | |
| 21 | 48.68 | |||
| 21 | 48.68 | |||
| 01/07/2026 | 11:14:31.027 | 100 | 48.52 | |
| 100 | 48.52 | |||
| 100 | 48.52 | |||
| 01/07/2026 | 11:13:51.325 | 400 | 48.52 | |
| 400 | 48.52 | |||
| 400 | 48.52 | |||
| 01/07/2026 | 11:01:44.813 | 2 | 48.57 | |
| 2 | 48.57 | |||
| 2 | 48.57 | |||
| 01/07/2026 | 10:59:47.469 | 124 | 48.57 | |
| 124 | 48.57 | |||
| 124 | 48.57 | |||
| 01/07/2026 | 10:57:43.384 | 19 | 48.63 | |
| 19 | 48.63 | |||
| 19 | 48.63 | |||
| 01/07/2026 | 10:43:40.804 | 3 | 48.87 | |
| 3 | 48.87 | |||
| 3 | 48.87 | |||
| 01/07/2026 | 10:32:08.275 | 2 | 48.71 | |
| 2 | 48.71 | |||
| 2 | 48.71 | |||
| 01/07/2026 | 10:30:41.940 | 3 | 48.64 | |
| 3 | 48.64 | |||
| 3 | 48.64 | |||
| 01/07/2026 | 10:30:10.745 | 134 | 48.75 | |
| 134 | 48.75 | |||
| 134 | 48.75 | |||
| 01/07/2026 | 10:27:44.296 | 40 | 48.71 | |
| 40 | 48.71 | |||
| 40 | 48.71 | |||
| 01/07/2026 | 10:26:32.106 | 2 | 48.73 | |
| 2 | 48.73 | |||
| 2 | 48.73 | |||
| 01/07/2026 | 10:13:55.434 | 103 | 48.65 | |
| 103 | 48.65 | |||
| 103 | 48.65 | |||
| 01/07/2026 | 10:06:01.453 | 5 | 48.81 | |
| 5 | 48.81 | |||
| 5 | 48.81 | |||
| 01/07/2026 | 09:59:20.809 | 1 | 48.79 | |
| 1 | 48.79 | |||
| 1 | 48.79 | |||
| 01/07/2026 | 09:58:45.845 | 2 | 48.78 | |
| 2 | 48.78 | |||
| 2 | 48.78 | |||
| 01/07/2026 | 09:57:39.601 | 45 | 48.85 | |
| 45 | 48.85 | |||
| 45 | 48.85 | |||
| 01/07/2026 | 09:52:35.803 | 2 | 48.63 | |
| 2 | 48.63 | |||
| 2 | 48.63 | |||
| 01/07/2026 | 09:46:15.896 | 6 | 48.61 | |
| 6 | 48.61 | |||
| 6 | 48.61 | |||
| 01/07/2026 | 09:44:40.142 | 104 | 48.65 | |
| 104 | 48.65 | |||
| 104 | 48.65 | |||
| 01/07/2026 | 09:44:40.008 | 30 | 48.60 | |
| 30 | 48.60 | |||
| 30 | 48.60 | |||
| 01/07/2026 | 09:36:59.777 | 6 | 48.29 | |
| 6 | 48.29 | |||
| 6 | 48.29 | |||
| 01/07/2026 | 09:30:08.753 | 1 | 48.22 | |
| 1 | 48.22 | |||
| 1 | 48.22 | |||
| 01/07/2026 | 09:19:22.897 | 100 | 47.80 | |
| 100 | 47.80 | |||
| 100 | 47.80 | |||
| 01/07/2026 | 09:18:17.200 | 84 | 47.92 | |
| 84 | 47.92 | |||
| 84 | 47.92 | |||
| 01/07/2026 | 09:16:32.171 | 1 | 47.87 | |
| 1 | 47.87 | |||
| 1 | 47.87 | |||
| 01/07/2026 | 09:16:12.168 | 3 | 47.89 | |
| 3 | 47.89 | |||
| 3 | 47.89 | |||
| 01/07/2026 | 09:15:58.384 | 2 | 47.93 | |
| 2 | 47.93 | |||
| 2 | 47.93 | |||
| 01/07/2026 | 09:15:07.510 | 2 | 47.89 | |
| 2 | 47.89 | |||
| 2 | 47.89 | |||
| 01/07/2026 | 09:15:01.786 | 300 | 47.89 | |
| 300 | 47.89 | |||
| 300 | 47.89 | |||
| 01/07/2026 | 09:09:21.241 | 11 | 48.03 | |
| 11 | 48.03 | |||
| 11 | 48.03 | |||
| 01/07/2026 | 09:08:12.073 | 3 | 47.91 | |
| 3 | 47.91 | |||
| 3 | 47.91 | |||
| 01/07/2026 | 09:07:43.462 | 1 | 48.05 | |
| 1 | 48.05 | |||
| 1 | 48.05 | |||
| 01/07/2026 | 09:04:03.193 | 1 | 47.75 | |
| 1 | 47.75 | |||
| 1 | 47.75 | |||
| 01/07/2026 | 09:01:19.215 | 1 | 47.79 | |
| 1 | 47.79 | |||
| 1 | 47.79 | |||
| 01/07/2026 | 09:01:17.529 | 345 | 47.79 | |
| 45 | 47.79 | |||
| 345 | 47.79 | |||
| 300 | 47.79 | |||
| 01/07/2026 | 08:31:06.227 | 7 | 48.43 | |
| 7 | 48.43 | |||
| 7 | 48.43 | |||
| 01/07/2026 | 08:25:15.188 | 63 | 48.42 | |
| 63 | 48.42 | |||
| 63 | 48.42 | |||
| 01/07/2026 | 08:24:19.208 | 50 | 48.50 | |
| 50 | 48.50 | |||
| 50 | 48.50 | |||
| 01/07/2026 | 08:23:23.869 | 83 | 48.49 | |
| 83 | 48.49 | |||
| 83 | 48.49 | |||
| 01/07/2026 | 08:19:17.865 | 5 | 48.56 | |
| 5 | 48.56 | |||
| 5 | 48.56 | |||
| 01/07/2026 | 08:16:36.206 | 207 | 48.41 | |
| 207 | 48.41 | |||
| 207 | 48.41 | |||
| 01/07/2026 | 08:09:44.790 | 2 | 48.30 | |
| 2 | 48.30 | |||
| 2 | 48.30 | |||
| 01/07/2026 | 08:05:12.018 | 3 | 48.25 | |
| 3 | 48.25 | |||
| 3 | 48.25 | |||
| 01/07/2026 | 08:04:52.584 | 2 | 48.32 | |
| 2 | 48.32 | |||
| 2 | 48.32 | |||
| 01/07/2026 | 08:00:28.171 | 1 | 48.34 | |
| 1 | 48.34 | |||
| 1 | 48.34 | |||
| 01/07/2026 | 08:00:26.095 | 10 | 48.34 | |
| 10 | 48.34 | |||
| 10 | 48.34 | |||
| 01/07/2026 | 08:00:14.124 | 5 | 48.26 | |
| 5 | 48.26 | |||
| 5 | 48.26 | |||
| 01/07/2026 | 08:00:02.719 | 30 | 48.33 | |
| 30 | 48.33 | |||
| 30 | 48.33 |
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00