INGRM
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş.
17:30:38
412 ₺
-1.250 (%-0.30)
Önceki Kapanış: 413.25·
Volatilite: 3.020
Düşük₺407.5
Yüksek₺420
Piyasa Verileri
Spot Piyasa
A:411.5
S:412.25
Önceki haftaya göre (WoW)
-0.42%
Önceki aya göre (MoM)
-5.40%
Yılbaşından bugüne (YTD)
+0.24%
Önceki yıla göre (YoY)
+21.00%
INGRM: INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,8246
KAPANIŞ 7,8211
En Düşük
DÜŞÜK 5,598
En Yüksek
YÜKSEK 11,8626
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 6,7156 | 6,7156 | 6,4019 | 6,4509 |
| 02.01.2018 | 6,3234 | 6,5979 | 6,2254 | 6,245 |
| 03.01.2018 | 6,245 | 6,4607 | 6,245 | 6,3725 |
| 04.01.2018 | 6,4215 | 6,4705 | 6,2842 | 6,343 |
| 07.01.2018 | 6,3823 | 6,4999 | 6,3234 | 6,4019 |
| 08.01.2018 | 6,4019 | 6,7058 | 6,3234 | 6,4901 |
| 09.01.2018 | 6,4999 | 6,5097 | 6,3234 | 6,343 |
| 10.01.2018 | 6,3823 | 6,4803 | 6,2744 | 6,3234 |
| 11.01.2018 | 6,343 | 6,4117 | 6,2744 | 6,294 |
| 14.01.2018 | 6,2842 | 6,2842 | 5,9607 | 5,9607 |
| 15.01.2018 | 5,9607 | 6,0293 | 5,745 | 5,9313 |
| 16.01.2018 | 5,9411 | 6,3038 | 5,9313 | 6,147 |
| 17.01.2018 | 6,1764 | 6,2254 | 6,0293 | 6,0489 |
| 18.01.2018 | 6,0587 | 6,1078 | 5,8725 | 5,9803 |
| 21.01.2018 | 6,0391 | 6,0489 | 5,8725 | 6,0391 |
| 22.01.2018 | 6,0587 | 6,1274 | 6,0195 | 6,0587 |
| 23.01.2018 | 6,0783 | 6,5489 | 6,0685 | 6,343 |
| 24.01.2018 | 6,4215 | 6,4215 | 6,1862 | 6,2744 |
| 25.01.2018 | 6,3627 | 6,3627 | 6,1372 | 6,196 |
| 28.01.2018 | 6,2254 | 6,2254 | 6,1078 | 6,1666 |
| 29.01.2018 | 6,1666 | 6,1666 | 6,0293 | 6,0979 |
| 30.01.2018 | 6,1078 | 6,245 | 6,0391 | 6,0489 |
| 31.01.2018 | 6,0587 | 6,3823 | 6,0489 | 6,1568 |
| 01.02.2018 | 6,1666 | 6,2156 | 6,0881 | 6,1372 |
| 04.02.2018 | 6,1764 | 6,1764 | 6,0391 | 6,0587 |
| 05.02.2018 | 5,9901 | 5,9901 | 5,8725 | 5,9607 |
| 06.02.2018 | 5,9999 | 6,0195 | 5,9117 | 5,9411 |
| 07.02.2018 | 5,9019 | 5,9411 | 5,794 | 5,8136 |
| 08.02.2018 | 5,7842 | 5,9313 | 5,598 | 5,8725 |
| 11.02.2018 | 5,9019 | 5,9607 | 5,8234 | 5,8823 |
| 12.02.2018 | 5,9019 | 6,0391 | 5,8627 | 5,9411 |
| 13.02.2018 | 5,9509 | 7,1077 | 5,8725 | 6,8332 |
| 14.02.2018 | 6,8528 | 6,8626 | 6,4019 | 6,6077 |
| 15.02.2018 | 6,5587 | 6,7058 | 6,4117 | 6,4509 |
| 18.02.2018 | 6,4803 | 6,5587 | 6,1372 | 6,2254 |
| 19.02.2018 | 6,2254 | 6,3038 | 5,8921 | 5,9313 |
| 20.02.2018 | 6,0097 | 6,1078 | 5,9313 | 6,0685 |
| 21.02.2018 | 6,0685 | 6,196 | 6,0293 | 6,0979 |
| 22.02.2018 | 6,1078 | 6,4411 | 6,0685 | 6,2646 |
| 25.02.2018 | 6,294 | 6,3332 | 6,1764 | 6,2058 |
| 26.02.2018 | 6,2254 | 6,294 | 6,0685 | 6,2254 |
| 27.02.2018 | 6,2352 | 6,245 | 6,0685 | 6,0881 |
| 28.02.2018 | 6,0979 | 6,1666 | 6,0391 | 6,0489 |
| 01.03.2018 | 6,0293 | 6,1078 | 5,8823 | 5,9803 |
| 04.03.2018 | 5,9999 | 6,0391 | 5,9313 | 5,9705 |
| 05.03.2018 | 5,9999 | 6,0195 | 5,9019 | 5,9313 |
| 06.03.2018 | 5,9705 | 5,9705 | 5,8725 | 5,9117 |
| 07.03.2018 | 5,9313 | 6,0195 | 5,8725 | 5,8921 |
| 08.03.2018 | 5,9019 | 5,9509 | 5,8725 | 5,8921 |
| 11.03.2018 | 5,8921 | 6,0293 | 5,8921 | 5,9803 |
| 12.03.2018 | 5,9705 | 6,0783 | 5,9509 | 6,0293 |
| 13.03.2018 | 6,0685 | 6,2352 | 6,0097 | 6,1372 |
| 14.03.2018 | 6,1568 | 6,2744 | 6,0783 | 6,1568 |
| 15.03.2018 | 6,1568 | 6,2156 | 6,0783 | 6,147 |
| 18.03.2018 | 6,147 | 6,1666 | 5,9705 | 6,0489 |
| 19.03.2018 | 6,0489 | 6,0685 | 5,9313 | 5,9313 |
| 20.03.2018 | 5,9607 | 5,9999 | 5,9509 | 5,9509 |
| 21.03.2018 | 5,9803 | 6,0293 | 5,9411 | 5,9411 |
| 22.03.2018 | 5,8921 | 6,0097 | 5,8921 | 5,9901 |
| 25.03.2018 | 5,9999 | 6,0097 | 5,9019 | 5,9411 |
| 26.03.2018 | 5,9705 | 5,9999 | 5,9019 | 5,9215 |
| 27.03.2018 | 5,9215 | 5,9901 | 5,8921 | 5,9411 |
| 28.03.2018 | 5,9411 | 5,9509 | 5,6862 | 5,9117 |
| 29.03.2018 | 5,9215 | 5,9607 | 5,8725 | 5,9509 |
| 01.04.2018 | 5,9509 | 5,9509 | 5,9019 | 5,9117 |
| 02.04.2018 | 5,9117 | 5,9411 | 5,8627 | 5,8921 |
| 03.04.2018 | 5,9117 | 6,0195 | 5,794 | 5,8627 |
| 04.04.2018 | 5,8921 | 6,3136 | 5,8431 | 6,1176 |
| 05.04.2018 | 6,1274 | 6,1666 | 5,9117 | 5,9117 |
| 08.04.2018 | 5,9607 | 6,245 | 5,8627 | 6,1372 |
| 09.04.2018 | 6,2058 | 6,2058 | 5,8823 | 6,0881 |
| 10.04.2018 | 6,0783 | 6,1764 | 5,8921 | 5,9607 |
| 11.04.2018 | 6,0195 | 6,0685 | 5,9313 | 5,9803 |
| 12.04.2018 | 5,9803 | 6,0783 | 5,9509 | 6,0489 |
| 15.04.2018 | 6,0391 | 6,3136 | 6,0391 | 6,1764 |
| 16.04.2018 | 6,2254 | 6,5097 | 6,0489 | 6,1372 |
| 17.04.2018 | 6,1372 | 6,2548 | 5,9803 | 6,1372 |
| 18.04.2018 | 6,1568 | 6,3725 | 6,1372 | 6,1764 |
| 19.04.2018 | 6,147 | 6,5587 | 6,147 | 6,3725 |
| 23.04.2018 | 6,3725 | 6,8626 | 6,3725 | 6,5685 |
| 24.04.2018 | 6,5685 | 6,6372 | 6,2156 | 6,2646 |
| 25.04.2018 | 6,3725 | 6,5783 | 6,1078 | 6,2254 |
| 26.04.2018 | 6,3136 | 6,4411 | 6,1176 | 6,343 |
| 29.04.2018 | 6,294 | 6,4215 | 6,1372 | 6,3528 |
| 01.05.2018 | 6,3234 | 6,3627 | 6,1176 | 6,2646 |
| 02.05.2018 | 6,1568 | 6,4705 | 6,1372 | 6,3725 |
| 03.05.2018 | 6,3528 | 6,3725 | 6,2254 | 6,343 |
| 06.05.2018 | 6,343 | 6,4705 | 6,2254 | 6,343 |
| 07.05.2018 | 6,696 | 6,9803 | 6,2646 | 6,4019 |
| 08.05.2018 | 6,3528 | 6,3528 | 5,9607 | 6,147 |
| 09.05.2018 | 6,1666 | 6,2548 | 6,0587 | 6,0587 |
| 10.05.2018 | 6,0783 | 6,1372 | 5,9607 | 6,0195 |
| 13.05.2018 | 6,0097 | 6,1372 | 5,9313 | 6,1274 |
| 14.05.2018 | 6,1078 | 6,4313 | 5,9901 | 6,3234 |
| 15.05.2018 | 6,3234 | 6,4215 | 6,294 | 6,343 |
| 16.05.2018 | 6,3725 | 6,6372 | 6,2744 | 6,4705 |
| 17.05.2018 | 6,5097 | 6,6175 | 6,3725 | 6,5195 |
| 20.05.2018 | 6,5195 | 7,0293 | 6,3234 | 6,9313 |
| 21.05.2018 | 6,9509 | 7,0097 | 6,843 | 6,9705 |
| 22.05.2018 | 6,8823 | 6,9705 | 6,4705 | 6,7842 |
| 23.05.2018 | 6,7254 | 7,147 | 6,6568 | 6,9901 |
| 24.05.2018 | 7,0587 | 7,4215 | 6,9019 | 7,1273 |
| 27.05.2018 | 7,1568 | 7,2548 | 7,0489 | 7,1862 |
| 28.05.2018 | 7,2646 | 7,343 | 7,147 | 7,3038 |
| 29.05.2018 | 7,3136 | 7,392 | 7,1273 | 7,3822 |
| 30.05.2018 | 7,3822 | 7,8038 | 7,3528 | 7,6567 |
| 31.05.2018 | 7,6371 | 7,6371 | 7,1568 | 7,4509 |
| 03.06.2018 | 7,5489 | 7,5489 | 7,1568 | 7,343 |
| 04.06.2018 | 7,343 | 7,343 | 7,0195 | 7,0881 |
| 05.06.2018 | 7,0685 | 7,196 | 6,4411 | 6,9019 |
| 06.06.2018 | 6,8823 | 7,0783 | 6,8136 | 6,9509 |
| 07.06.2018 | 7,0097 | 7,0097 | 6,7548 | 6,8038 |
| 10.06.2018 | 6,794 | 7,0391 | 6,7352 | 6,9607 |
| 11.06.2018 | 6,9313 | 6,9411 | 6,696 | 6,8921 |
| 12.06.2018 | 6,8921 | 6,8921 | 6,6175 | 6,6666 |
| 13.06.2018 | 6,2744 | 6,7156 | 6,2744 | 6,7156 |
| 17.06.2018 | 6,8332 | 6,9411 | 6,5685 | 6,8626 |
| 18.06.2018 | 6,9607 | 7,392 | 6,6764 | 7,3724 |
| 19.06.2018 | 7,3724 | 7,4901 | 7,0783 | 7,2548 |
| 20.06.2018 | 7,3136 | 7,7156 | 7,196 | 7,5489 |
| 21.06.2018 | 7,5489 | 7,6469 | 7,3528 | 7,4117 |
| 24.06.2018 | 7,4999 | 7,5489 | 7,294 | 7,4509 |
| 25.06.2018 | 7,4411 | 7,6273 | 7,3528 | 7,4509 |
| 26.06.2018 | 7,4509 | 7,5489 | 7,4215 | 7,5097 |
| 27.06.2018 | 7,4509 | 7,794 | 7,3822 | 7,4999 |
| 28.06.2018 | 7,5489 | 7,7744 | 7,3822 | 7,4999 |
| 01.07.2018 | 7,4901 | 7,5881 | 7,4215 | 7,5293 |
| 02.07.2018 | 7,5293 | 7,5979 | 7,4999 | 7,5587 |
| 03.07.2018 | 7,5489 | 7,6077 | 6,8823 | 7,3136 |
| 04.07.2018 | 7,3822 | 7,392 | 7,1666 | 7,2744 |
| 05.07.2018 | 7,2254 | 7,294 | 7,2058 | 7,2254 |
| 08.07.2018 | 7,245 | 7,2744 | 7,0489 | 7,0783 |
| 09.07.2018 | 6,9803 | 7,0391 | 6,843 | 6,9019 |
| 10.07.2018 | 6,9019 | 7,1568 | 6,6175 | 7,0979 |
| 11.07.2018 | 7,0881 | 7,4019 | 6,794 | 7,392 |
| 12.07.2018 | 7,392 | 7,4019 | 6,9215 | 7,1273 |
| 15.07.2018 | 7,1273 | 7,3528 | 6,9705 | 7,1273 |
| 16.07.2018 | 7,1273 | 7,343 | 6,9705 | 7,0587 |
| 17.07.2018 | 7,0587 | 7,4411 | 6,9313 | 7,3626 |
| 18.07.2018 | 7,392 | 7,4019 | 7,1666 | 7,343 |
| 19.07.2018 | 7,3528 | 7,5293 | 7,1862 | 7,3038 |
| 22.07.2018 | 7,3528 | 7,4019 | 7,196 | 7,2254 |
| 23.07.2018 | 7,2548 | 7,6175 | 7,1175 | 7,5489 |
| 24.07.2018 | 7,5979 | 7,696 | 6,8626 | 7,4509 |
| 25.07.2018 | 7,4215 | 8,1862 | 7,3528 | 7,8332 |
| 26.07.2018 | 7,6469 | 8,392 | 7,6469 | 7,892 |
| 29.07.2018 | 7,8822 | 8,4312 | 7,8038 | 8,1862 |
| 30.07.2018 | 8,0391 | 8,1665 | 7,843 | 7,9018 |
| 31.07.2018 | 7,9215 | 8,0391 | 7,794 | 7,9509 |
| 01.08.2018 | 7,8234 | 7,8724 | 7,4313 | 7,745 |
| 02.08.2018 | 7,696 | 7,843 | 7,4999 | 7,6469 |
| 05.08.2018 | 7,5489 | 7,745 | 7,4509 | 7,6077 |
| 06.08.2018 | 7,6862 | 8,0979 | 7,4901 | 7,9509 |
| 07.08.2018 | 7,9705 | 8,1862 | 7,843 | 7,9313 |
| 08.08.2018 | 8,0195 | 8,0391 | 7,8234 | 7,9411 |
| 09.08.2018 | 7,7646 | 8,3136 | 7,4607 | 8,0685 |
| 12.08.2018 | 8,0489 | 8,1371 | 7,5587 | 8,0783 |
| 13.08.2018 | 8,0881 | 9,6861 | 7,8626 | 9,4606 |
| 14.08.2018 | 9,4018 | 10,9704 | 8,745 | 10,7449 |
| 15.08.2018 | 10,9802 | 11,6763 | 10,5489 | 11,1861 |
| 16.08.2018 | 11,1861 | 11,7547 | 10,1175 | 10,2646 |
| 19.08.2018 | 10,6469 | 10,6469 | 9,8038 | 10,392 |
| 26.08.2018 | 10,6567 | 10,6861 | 9,8038 | 9,9999 |
| 27.08.2018 | 9,9999 | 10,1469 | 9,6959 | 9,941 |
| 28.08.2018 | 9,9704 | 10,1959 | 9,5979 | 10,0685 |
| 30.08.2018 | 10,1567 | 10,1567 | 9,7057 | 9,9704 |
| 02.09.2018 | 9,9508 | 11,2351 | 9,7057 | 10,9214 |
| 03.09.2018 | 10,9214 | 10,9214 | 10,5293 | 10,6861 |
| 04.09.2018 | 10,7351 | 11,2253 | 10,5587 | 10,941 |
| 05.09.2018 | 10,9606 | 10,9606 | 10,5096 | 10,6861 |
| 06.09.2018 | 10,5391 | 10,8724 | 10,4018 | 10,7449 |
| 09.09.2018 | 10,7449 | 11,4508 | 10,4606 | 11,1273 |
| 10.09.2018 | 11,0587 | 11,3136 | 10,5587 | 10,8626 |
| 11.09.2018 | 10,8626 | 11,8332 | 10,4508 | 11,4704 |
| 12.09.2018 | 11,4508 | 11,7547 | 10,8822 | 11,5685 |
| 13.09.2018 | 11,8626 | 11,8626 | 11,0096 | 11,3038 |
| 16.09.2018 | 11,3038 | 11,3136 | 10,6567 | 11,1469 |
| 17.09.2018 | 11,2743 | 11,3234 | 10,7842 | 10,7842 |
| 18.09.2018 | 10,7842 | 10,9606 | 10,0489 | 10,7351 |
| 19.09.2018 | 10,7842 | 10,8038 | 10,294 | 10,3528 |
| 20.09.2018 | 10,49 | 10,5489 | 10,2842 | 10,49 |
| 23.09.2018 | 10,4704 | 10,4704 | 10,1567 | 10,1959 |
| 24.09.2018 | 10,1959 | 10,8528 | 9,7155 | 9,794 |
| 25.09.2018 | 9,9018 | 9,9018 | 8,8528 | 9,1175 |
| 26.09.2018 | 9,1567 | 9,2254 | 8,745 | 8,8724 |
| 27.09.2018 | 8,9214 | 8,9214 | 8,4999 | 8,5293 |
| 30.09.2018 | 8,6175 | 9,5783 | 8,3528 | 9,1273 |
| 01.10.2018 | 9,1273 | 10,4998 | 8,892 | 10,0881 |
| 02.10.2018 | 10,0881 | 10,7842 | 9,6077 | 10,0979 |
| 03.10.2018 | 10,0979 | 10,1665 | 9,7057 | 9,99 |
| 04.10.2018 | 10,0391 | 10,0489 | 9,5489 | 9,9018 |
| 07.10.2018 | 9,9018 | 10,2351 | 9,3234 | 9,9018 |
| 08.10.2018 | 9,9999 | 10,8724 | 9,4606 | 10,7449 |
| 09.10.2018 | 10,7449 | 10,9704 | 10,392 | 10,6273 |
| 10.10.2018 | 10,6273 | 10,941 | 10,3332 | 10,7253 |
| 11.10.2018 | 10,7842 | 10,99 | 10,5881 | 10,8528 |
| 14.10.2018 | 10,8822 | 10,99 | 10,6763 | 10,843 |
| 15.10.2018 | 10,9312 | 11,1273 | 10,6371 | 10,8528 |
| 16.10.2018 | 10,9116 | 10,9116 | 10,0293 | 10,1469 |
| 17.10.2018 | 10,1469 | 10,1959 | 9,9312 | 10,1469 |
| 18.10.2018 | 10,1469 | 10,3822 | 9,9312 | 10,294 |
| 21.10.2018 | 10,294 | 10,5783 | 9,9312 | 10,1469 |
| 22.10.2018 | 10,0391 | 10,392 | 9,9508 | 10,1763 |
| 23.10.2018 | 10,2253 | 10,6665 | 9,8234 | 9,99 |
| 24.10.2018 | 9,9802 | 10,0489 | 9,8038 | 9,8724 |
| 25.10.2018 | 9,9999 | 9,9999 | 9,5685 | 9,794 |
| 29.10.2018 | 9,794 | 9,8822 | 9,4803 | 9,8822 |
| 30.10.2018 | 9,9999 | 9,9999 | 9,7548 | 9,9018 |
| 31.10.2018 | 9,9116 | 10,0979 | 9,8234 | 9,9704 |
| 01.11.2018 | 9,9704 | 10,0881 | 9,8038 | 10,0195 |
| 04.11.2018 | 9,9018 | 10,0979 | 9,7548 | 9,941 |
| 05.11.2018 | 9,941 | 10,0587 | 9,6273 | 9,7253 |
| 06.11.2018 | 9,7253 | 9,8724 | 9,4116 | 9,6077 |
| 07.11.2018 | 9,5979 | 9,5979 | 8,4803 | 9,4116 |
| 08.11.2018 | 9,3136 | 9,3136 | 8,3822 | 9,0685 |
| 11.11.2018 | 9,1077 | 10,1959 | 8,9018 | 9,3136 |
| 12.11.2018 | 9,294 | 9,7057 | 8,9803 | 9,3038 |
| 13.11.2018 | 9,1959 | 9,4018 | 9,0587 | 9,245 |
| 14.11.2018 | 9,2842 | 9,3528 | 9,1371 | 9,245 |
| 15.11.2018 | 9,294 | 9,441 | 9,245 | 9,3038 |
| 18.11.2018 | 9,3038 | 9,392 | 9,2352 | 9,294 |
| 19.11.2018 | 9,294 | 9,3332 | 9,1175 | 9,2352 |
| 20.11.2018 | 9,2254 | 9,294 | 8,6763 | 8,8332 |
| 21.11.2018 | 8,8234 | 9,392 | 8,7058 | 9,3038 |
| 22.11.2018 | 9,4116 | 10,1959 | 9,3234 | 9,9704 |
| 25.11.2018 | 9,9214 | 9,9214 | 9,4116 | 9,5685 |
| 26.11.2018 | 9,6077 | 9,6077 | 9,3136 | 9,4704 |
| 27.11.2018 | 9,4606 | 9,6175 | 9,4018 | 9,441 |
| 28.11.2018 | 9,441 | 9,6077 | 9,4018 | 9,5881 |
| 29.11.2018 | 9,5881 | 9,7057 | 9,2155 | 9,4508 |
| 02.12.2018 | 9,4508 | 9,4508 | 9,0391 | 9,1763 |
| 03.12.2018 | 9,245 | 9,245 | 8,9901 | 9,1469 |
| 04.12.2018 | 9,1469 | 9,3136 | 8,9901 | 9,2057 |
| 05.12.2018 | 9,2155 | 9,2155 | 9,0685 | 9,1567 |
| 06.12.2018 | 9,1371 | 9,4018 | 9,0587 | 9,3234 |
| 09.12.2018 | 9,4018 | 9,4018 | 9,2254 | 9,3038 |
| 10.12.2018 | 9,3234 | 9,4018 | 9,245 | 9,2646 |
| 11.12.2018 | 9,3528 | 9,6077 | 9,1959 | 9,3528 |
| 12.12.2018 | 9,3136 | 9,4116 | 9,1861 | 9,2155 |
| 13.12.2018 | 9,2646 | 9,2744 | 8,8136 | 9,1273 |
| 16.12.2018 | 9,1273 | 9,1567 | 8,8234 | 9,1469 |
| 17.12.2018 | 9,1469 | 9,2155 | 9,0097 | 9,1077 |
| 18.12.2018 | 9,1077 | 9,1077 | 9,0979 | 9,1077 |
| 19.12.2018 | 9,1077 | 9,1665 | 8,843 | 9,0881 |
| 20.12.2018 | 9,0881 | 9,0881 | 9,0097 | 9,0587 |
| 23.12.2018 | 9,0587 | 9,1175 | 8,8234 | 8,9116 |
| 24.12.2018 | 8,8626 | 8,9508 | 8,7548 | 8,8234 |
| 25.12.2018 | 8,9508 | 9,0195 | 8,8234 | 8,9214 |
| 26.12.2018 | 8,9508 | 9,0293 | 8,7842 | 8,9214 |
| 27.12.2018 | 8,9705 | 9,1175 | 8,794 | 8,9116 |
| 30.12.2018 | 8,8332 | 9,1077 | 8,8332 | 9,1077 |