INGRM
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş.
17:16:02
411.25 ₺
-2.000 (%-0.48)
Önceki Kapanış: 413.25·
Volatilite: 3.020
Düşük₺407.5
Yüksek₺420
Piyasa Verileri
Spot Piyasa
A:411.25
S:411.75
Önceki haftaya göre (WoW)
-0.60%
Önceki aya göre (MoM)
-5.57%
Yılbaşından bugüne (YTD)
+0.06%
Önceki yıla göre (YoY)
+20.78%
INGRM: INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,5091
KAPANIŞ 5,502
En Düşük
DÜŞÜK 4,7254
En Yüksek
YÜKSEK 7,2842
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 5,8823 | 5,8921 | 5,8332 | 5,8823 |
| 20.06.2017 | 5,8823 | 5,8823 | 5,7744 | 5,8823 |
| 21.06.2017 | 5,8823 | 5,9215 | 5,8332 | 5,8823 |
| 22.06.2017 | 5,9019 | 5,9019 | 5,8529 | 5,8627 |
| 27.06.2017 | 5,8627 | 5,8725 | 5,8136 | 5,8627 |
| 28.06.2017 | 5,8823 | 5,8921 | 5,8038 | 5,8038 |
| 29.06.2017 | 5,8431 | 5,8529 | 5,8038 | 5,8234 |
| 02.07.2017 | 5,7842 | 5,8136 | 5,7058 | 5,7548 |
| 03.07.2017 | 5,7646 | 5,8823 | 5,7352 | 5,7744 |
| 04.07.2017 | 5,8038 | 5,8038 | 5,6764 | 5,7744 |
| 05.07.2017 | 5,7744 | 5,7744 | 5,6764 | 5,696 |
| 06.07.2017 | 5,7156 | 5,7254 | 5,6862 | 5,7058 |
| 09.07.2017 | 5,7156 | 5,745 | 5,6764 | 5,7156 |
| 10.07.2017 | 5,7254 | 5,7352 | 5,696 | 5,7156 |
| 11.07.2017 | 5,7156 | 5,7254 | 5,647 | 5,7058 |
| 12.07.2017 | 5,7058 | 5,7548 | 5,6862 | 5,7156 |
| 13.07.2017 | 5,7744 | 5,8234 | 5,6862 | 5,696 |
| 16.07.2017 | 5,7156 | 5,9313 | 5,7058 | 5,8038 |
| 17.07.2017 | 5,8234 | 5,8234 | 5,7352 | 5,745 |
| 18.07.2017 | 5,8038 | 5,8038 | 5,7646 | 5,7744 |
| 19.07.2017 | 5,8234 | 5,8529 | 5,7548 | 5,7646 |
| 20.07.2017 | 5,7352 | 5,8038 | 5,7352 | 5,745 |
| 23.07.2017 | 5,745 | 5,8234 | 5,745 | 5,8038 |
| 24.07.2017 | 5,8136 | 5,8136 | 5,7646 | 5,8136 |
| 25.07.2017 | 5,8234 | 5,8332 | 5,7842 | 5,8038 |
| 26.07.2017 | 5,8136 | 5,8627 | 5,7842 | 5,7842 |
| 27.07.2017 | 5,8038 | 5,8136 | 5,7548 | 5,794 |
| 30.07.2017 | 5,8431 | 6,0979 | 5,8431 | 5,9803 |
| 31.07.2017 | 5,9999 | 6,0097 | 5,794 | 5,8431 |
| 01.08.2017 | 5,8234 | 5,8921 | 5,8038 | 5,8038 |
| 02.08.2017 | 5,8136 | 5,8431 | 5,7842 | 5,794 |
| 03.08.2017 | 5,794 | 5,8234 | 5,7646 | 5,7646 |
| 06.08.2017 | 5,8038 | 5,8136 | 5,7744 | 5,794 |
| 07.08.2017 | 5,8136 | 5,8332 | 5,7646 | 5,794 |
| 08.08.2017 | 5,7646 | 5,7744 | 5,696 | 5,7058 |
| 09.08.2017 | 5,7058 | 5,745 | 5,647 | 5,6568 |
| 10.08.2017 | 5,6764 | 5,6764 | 5,4411 | 5,5097 |
| 13.08.2017 | 5,5882 | 5,6666 | 5,5685 | 5,6078 |
| 14.08.2017 | 5,6176 | 5,647 | 5,4019 | 5,4117 |
| 15.08.2017 | 5,4607 | 5,4705 | 5,245 | 5,3529 |
| 16.08.2017 | 5,3823 | 5,4117 | 5,294 | 5,3529 |
| 17.08.2017 | 5,3725 | 5,3921 | 5,3038 | 5,3725 |
| 20.08.2017 | 5,3921 | 5,5097 | 5,3136 | 5,4607 |
| 21.08.2017 | 5,4607 | 5,5097 | 5,3823 | 5,3921 |
| 22.08.2017 | 5,4313 | 5,4313 | 5,3725 | 5,3823 |
| 23.08.2017 | 5,3921 | 5,3921 | 5,3431 | 5,3529 |
| 24.08.2017 | 5,3823 | 5,3921 | 5,3136 | 5,3529 |
| 27.08.2017 | 5,3725 | 5,3823 | 5,3038 | 5,3038 |
| 28.08.2017 | 5,3431 | 5,3431 | 5,245 | 5,3038 |
| 30.08.2017 | 5,3235 | 5,3235 | 5,2646 | 5,3038 |
| 04.09.2017 | 5,3038 | 5,3529 | 5,294 | 5,3333 |
| 05.09.2017 | 5,3921 | 5,3921 | 5,3038 | 5,3627 |
| 06.09.2017 | 5,3921 | 5,4901 | 5,3235 | 5,4117 |
| 07.09.2017 | 5,4117 | 5,4509 | 5,3038 | 5,3333 |
| 10.09.2017 | 5,3627 | 5,3725 | 5,294 | 5,3235 |
| 11.09.2017 | 5,3529 | 5,3529 | 5,294 | 5,3235 |
| 12.09.2017 | 5,3333 | 5,7058 | 5,3038 | 5,4607 |
| 13.09.2017 | 5,4901 | 5,4901 | 5,3431 | 5,4215 |
| 14.09.2017 | 5,4705 | 5,4705 | 5,3529 | 5,3725 |
| 17.09.2017 | 5,4019 | 5,4215 | 5,294 | 5,3235 |
| 18.09.2017 | 5,3038 | 5,3235 | 5,1666 | 5,2744 |
| 19.09.2017 | 5,2744 | 5,2744 | 5,1666 | 5,196 |
| 20.09.2017 | 5,196 | 5,2058 | 5,1568 | 5,196 |
| 21.09.2017 | 5,2058 | 5,2548 | 5,1078 | 5,2548 |
| 24.09.2017 | 5,2548 | 5,2548 | 4,9019 | 5,1666 |
| 25.09.2017 | 5,147 | 5,2352 | 5,0391 | 5,2058 |
| 26.09.2017 | 5,2058 | 5,2058 | 5,098 | 5,1078 |
| 27.09.2017 | 5,1372 | 5,196 | 5,0587 | 5,1862 |
| 28.09.2017 | 5,1862 | 5,4411 | 5,1176 | 5,2156 |
| 01.10.2017 | 5,1862 | 5,5489 | 5,1862 | 5,5489 |
| 02.10.2017 | 5,5391 | 5,5391 | 5,3627 | 5,3823 |
| 03.10.2017 | 5,3921 | 5,4411 | 5,3136 | 5,3235 |
| 04.10.2017 | 5,3235 | 5,3529 | 5,2842 | 5,2842 |
| 05.10.2017 | 5,2744 | 5,3627 | 5,2156 | 5,3235 |
| 08.10.2017 | 5,2156 | 5,2156 | 5,0489 | 5,1666 |
| 09.10.2017 | 5,1372 | 5,245 | 5,1372 | 5,196 |
| 10.10.2017 | 5,196 | 5,294 | 5,1666 | 5,2254 |
| 11.10.2017 | 5,245 | 5,3921 | 5,245 | 5,3235 |
| 12.10.2017 | 5,4411 | 5,4705 | 5,3431 | 5,3823 |
| 15.10.2017 | 5,4313 | 5,4999 | 5,294 | 5,294 |
| 16.10.2017 | 5,3136 | 5,3725 | 5,2352 | 5,3627 |
| 17.10.2017 | 5,3333 | 5,3333 | 5,294 | 5,294 |
| 18.10.2017 | 5,3333 | 6,2058 | 5,2646 | 5,9803 |
| 19.10.2017 | 5,9803 | 6,2744 | 5,7156 | 5,7842 |
| 22.10.2017 | 5,7646 | 5,9019 | 5,6372 | 5,6862 |
| 23.10.2017 | 5,7646 | 5,7646 | 5,4901 | 5,4901 |
| 24.10.2017 | 5,5489 | 5,6078 | 5,4705 | 5,4901 |
| 25.10.2017 | 5,4901 | 5,4999 | 5,3627 | 5,3823 |
| 26.10.2017 | 5,4215 | 5,8136 | 5,4215 | 5,6274 |
| 29.10.2017 | 5,647 | 5,6862 | 5,5489 | 5,5685 |
| 30.10.2017 | 5,5391 | 5,5882 | 5,4901 | 5,4901 |
| 31.10.2017 | 5,5097 | 5,5489 | 5,196 | 5,4607 |
| 01.11.2017 | 5,4607 | 5,6666 | 5,3921 | 5,4803 |
| 02.11.2017 | 5,4901 | 5,5783 | 5,3725 | 5,3921 |
| 05.11.2017 | 5,3431 | 5,5391 | 5,3431 | 5,3823 |
| 06.11.2017 | 5,4019 | 5,4313 | 5,2744 | 5,294 |
| 07.11.2017 | 5,294 | 5,3823 | 5,2744 | 5,3431 |
| 08.11.2017 | 5,3725 | 5,3725 | 5,2548 | 5,2842 |
| 09.11.2017 | 5,294 | 5,3921 | 5,2548 | 5,3921 |
| 12.11.2017 | 5,4509 | 5,4705 | 5,3333 | 5,4215 |
| 13.11.2017 | 5,4411 | 5,4411 | 5,2548 | 5,3235 |
| 14.11.2017 | 5,3431 | 5,3627 | 5,1862 | 5,2058 |
| 15.11.2017 | 5,196 | 5,2254 | 5,147 | 5,2156 |
| 16.11.2017 | 5,1666 | 5,2744 | 4,9411 | 5,2254 |
| 19.11.2017 | 5,0097 | 5,196 | 5,0097 | 5,098 |
| 20.11.2017 | 5,0489 | 5,098 | 4,9215 | 4,9999 |
| 21.11.2017 | 5,0097 | 5,098 | 4,9607 | 5,0882 |
| 22.11.2017 | 5,098 | 5,098 | 4,9999 | 5,0391 |
| 23.11.2017 | 5,0686 | 5,147 | 4,9999 | 5,147 |
| 26.11.2017 | 5,1666 | 5,245 | 5,1176 | 5,1568 |
| 27.11.2017 | 5,1764 | 5,1764 | 4,9803 | 5,0293 |
| 28.11.2017 | 5,0293 | 5,2254 | 4,7254 | 5,0587 |
| 29.11.2017 | 4,9999 | 5,3725 | 4,9999 | 5,1372 |
| 30.11.2017 | 5,1372 | 5,1372 | 5,0391 | 5,0686 |
| 03.12.2017 | 5,1666 | 5,1666 | 5,0784 | 5,0882 |
| 04.12.2017 | 5,147 | 5,196 | 5,0784 | 5,1078 |
| 05.12.2017 | 5,147 | 5,1568 | 5,0784 | 5,0882 |
| 06.12.2017 | 5,1274 | 5,147 | 5,1078 | 5,147 |
| 07.12.2017 | 5,1568 | 5,1862 | 5,1372 | 5,147 |
| 10.12.2017 | 5,147 | 5,3921 | 5,1372 | 5,3235 |
| 11.12.2017 | 5,3529 | 5,3725 | 5,196 | 5,2842 |
| 12.12.2017 | 5,3038 | 5,7548 | 5,2842 | 5,4117 |
| 13.12.2017 | 5,4607 | 5,5587 | 5,4411 | 5,5097 |
| 14.12.2017 | 5,5097 | 5,5293 | 5,4313 | 5,5097 |
| 17.12.2017 | 5,5293 | 5,5882 | 5,4313 | 5,5587 |
| 18.12.2017 | 5,5587 | 5,6372 | 5,4607 | 5,5685 |
| 19.12.2017 | 5,598 | 5,6176 | 5,5097 | 5,5783 |
| 20.12.2017 | 5,6372 | 5,9607 | 5,598 | 5,7058 |
| 21.12.2017 | 5,7058 | 5,8332 | 5,6862 | 5,7744 |
| 24.12.2017 | 5,8431 | 6,8332 | 5,8038 | 6,6175 |
| 25.12.2017 | 6,647 | 6,647 | 6,147 | 6,2058 |
| 26.12.2017 | 6,2254 | 6,5489 | 6,0195 | 6,3725 |
| 27.12.2017 | 6,343 | 7,2842 | 6,2842 | 6,6274 |
| 28.12.2017 | 6,6862 | 7,1077 | 6,5195 | 6,647 |