INGRM
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş.
17:38:36
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
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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,8795
KAPANIŞ 9,8904
En Düşük
DÜŞÜK 7,4509
En Yüksek
YÜKSEK 16,4605
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 9,0979 | 9,0979 | 8,4411 | 9,0195 |
| 02.01.2019 | 8,9999 | 9,0097 | 8,7646 | 8,9607 |
| 03.01.2019 | 8,9901 | 8,9999 | 8,7646 | 8,9607 |
| 06.01.2019 | 8,8626 | 8,9999 | 8,8038 | 8,941 |
| 07.01.2019 | 8,9312 | 8,941 | 8,4411 | 8,6273 |
| 08.01.2019 | 8,6273 | 8,6861 | 8,5881 | 8,6371 |
| 09.01.2019 | 8,6371 | 8,6469 | 8,196 | 8,4901 |
| 10.01.2019 | 8,4901 | 8,7058 | 8,4705 | 8,5195 |
| 13.01.2019 | 8,5195 | 8,5587 | 8,3626 | 8,5391 |
| 14.01.2019 | 8,5293 | 8,5293 | 8,4018 | 8,4901 |
| 15.01.2019 | 8,4901 | 8,5097 | 8,2842 | 8,3038 |
| 16.01.2019 | 8,3332 | 8,3332 | 7,7646 | 7,8234 |
| 17.01.2019 | 7,8822 | 7,8822 | 7,5293 | 7,7646 |
| 20.01.2019 | 7,843 | 7,9215 | 7,6469 | 7,7058 |
| 21.01.2019 | 7,7254 | 7,7842 | 7,6371 | 7,745 |
| 22.01.2019 | 7,7352 | 7,892 | 7,696 | 7,745 |
| 23.01.2019 | 7,9705 | 7,9803 | 7,6273 | 7,8234 |
| 24.01.2019 | 7,7842 | 7,8626 | 7,7352 | 7,794 |
| 27.01.2019 | 7,8234 | 7,843 | 7,7058 | 7,7058 |
| 28.01.2019 | 7,7156 | 7,9411 | 7,7156 | 7,843 |
| 29.01.2019 | 7,843 | 7,9116 | 7,7352 | 7,843 |
| 30.01.2019 | 7,843 | 8,9999 | 7,843 | 8,3038 |
| 31.01.2019 | 8,343 | 8,7156 | 7,9411 | 8,4214 |
| 03.02.2019 | 8,4509 | 8,5195 | 8,0979 | 8,3724 |
| 04.02.2019 | 8,3332 | 8,4509 | 8,0881 | 8,1371 |
| 05.02.2019 | 8,1077 | 8,1371 | 7,4509 | 8,0783 |
| 06.02.2019 | 8,0881 | 8,1273 | 7,9607 | 8,1273 |
| 07.02.2019 | 8,1273 | 8,392 | 8,0195 | 8,196 |
| 10.02.2019 | 8,196 | 8,196 | 8,1077 | 8,1567 |
| 11.02.2019 | 8,1567 | 8,4803 | 8,1371 | 8,1763 |
| 12.02.2019 | 8,1862 | 8,4705 | 8,0195 | 8,196 |
| 13.02.2019 | 8,1862 | 8,9803 | 8,0195 | 8,3136 |
| 14.02.2019 | 8,3136 | 8,3626 | 8,0783 | 8,2548 |
| 17.02.2019 | 8,4116 | 8,4116 | 8,1862 | 8,2156 |
| 18.02.2019 | 8,2156 | 8,794 | 8,1665 | 8,4607 |
| 19.02.2019 | 8,5293 | 8,6077 | 8,3626 | 8,4901 |
| 20.02.2019 | 8,5685 | 8,6273 | 8,3626 | 8,4312 |
| 21.02.2019 | 8,4607 | 8,5097 | 8,3724 | 8,4116 |
| 24.02.2019 | 8,4509 | 8,4705 | 8,3332 | 8,3528 |
| 25.02.2019 | 8,3626 | 8,5293 | 8,3528 | 8,3724 |
| 26.02.2019 | 8,1371 | 8,392 | 7,9116 | 8,0587 |
| 27.02.2019 | 8,0391 | 8,2352 | 8,0195 | 8,0881 |
| 28.02.2019 | 8,0881 | 8,0881 | 7,9411 | 8,0097 |
| 03.03.2019 | 8,0293 | 8,0881 | 7,9116 | 7,9705 |
| 04.03.2019 | 7,9705 | 8,0097 | 7,892 | 7,9901 |
| 05.03.2019 | 7,9803 | 8,8234 | 7,9803 | 8,7646 |
| 06.03.2019 | 8,7646 | 9,1469 | 8,5195 | 9,0195 |
| 07.03.2019 | 8,8724 | 9,6273 | 8,6077 | 9,2744 |
| 10.03.2019 | 9,3626 | 9,3626 | 9,1175 | 9,2057 |
| 11.03.2019 | 9,2646 | 9,2842 | 8,5391 | 9,2352 |
| 12.03.2019 | 9,2352 | 9,2352 | 8,7548 | 9,0587 |
| 13.03.2019 | 9,0391 | 9,2254 | 8,8528 | 9,0587 |
| 14.03.2019 | 9,0489 | 9,0489 | 8,6567 | 8,745 |
| 17.03.2019 | 8,745 | 8,8626 | 8,6077 | 8,6273 |
| 18.03.2019 | 8,6273 | 8,8626 | 8,4312 | 8,5587 |
| 19.03.2019 | 8,4705 | 8,5489 | 8,4312 | 8,4705 |
| 20.03.2019 | 8,4312 | 8,5195 | 8,4116 | 8,4312 |
| 21.03.2019 | 8,4312 | 9,2744 | 8,4214 | 9,0783 |
| 24.03.2019 | 9,1077 | 10,7645 | 8,7254 | 10,2155 |
| 25.03.2019 | 10,2155 | 10,294 | 8,9312 | 8,9312 |
| 26.03.2019 | 9,0195 | 9,745 | 8,1273 | 8,3332 |
| 27.03.2019 | 8,4509 | 9,4508 | 8,1175 | 9,3626 |
| 28.03.2019 | 9,2842 | 9,5979 | 8,843 | 9,3626 |
| 31.03.2019 | 9,3626 | 9,745 | 9,0195 | 9,3626 |
| 01.04.2019 | 9,3626 | 9,6077 | 9,1175 | 9,3332 |
| 02.04.2019 | 9,3332 | 9,6077 | 9,1959 | 9,2155 |
| 03.04.2019 | 9,2155 | 9,9704 | 9,1959 | 9,6763 |
| 04.04.2019 | 9,6763 | 9,745 | 9,4508 | 9,5979 |
| 07.04.2019 | 9,6567 | 9,7842 | 9,343 | 9,6077 |
| 08.04.2019 | 9,6567 | 9,8038 | 9,4803 | 9,6959 |
| 09.04.2019 | 9,7155 | 9,794 | 9,5685 | 9,6469 |
| 10.04.2019 | 9,6959 | 9,6959 | 9,4116 | 9,5587 |
| 11.04.2019 | 9,4116 | 9,5979 | 9,3234 | 9,4116 |
| 14.04.2019 | 9,392 | 9,5391 | 8,9999 | 9,3528 |
| 15.04.2019 | 9,0587 | 9,5979 | 9,0587 | 9,2155 |
| 16.04.2019 | 9,1959 | 9,5293 | 8,9214 | 9,1567 |
| 17.04.2019 | 9,1567 | 9,4704 | 8,8626 | 9,1861 |
| 18.04.2019 | 9,2057 | 9,3234 | 9,0489 | 9,1273 |
| 21.04.2019 | 9,294 | 9,392 | 8,9214 | 9,0685 |
| 23.04.2019 | 9,0685 | 9,7548 | 9,0195 | 9,6077 |
| 24.04.2019 | 9,6077 | 10,1959 | 9,3528 | 9,8038 |
| 25.04.2019 | 9,8038 | 10,0979 | 9,5195 | 10,0293 |
| 28.04.2019 | 10,1959 | 10,1959 | 9,7057 | 9,9312 |
| 29.04.2019 | 9,9704 | 10,4018 | 9,745 | 9,9508 |
| 01.05.2019 | 9,9508 | 10,0979 | 9,5587 | 9,9508 |
| 02.05.2019 | 10,0979 | 10,2351 | 9,8136 | 10,2057 |
| 05.05.2019 | 10,1861 | 10,2351 | 9,7057 | 10,2351 |
| 06.05.2019 | 10,2351 | 10,2351 | 9,9018 | 10,0881 |
| 07.05.2019 | 10,1959 | 10,1959 | 9,9018 | 10,1861 |
| 08.05.2019 | 10,1861 | 10,6861 | 9,9018 | 10,5391 |
| 09.05.2019 | 10,7449 | 10,7449 | 9,843 | 10,49 |
| 12.05.2019 | 10,49 | 10,49 | 9,441 | 10,4312 |
| 13.05.2019 | 9,9999 | 10,392 | 9,7155 | 10,2449 |
| 14.05.2019 | 10,2449 | 10,4312 | 9,941 | 10,1665 |
| 15.05.2019 | 10,1665 | 10,1665 | 9,9018 | 9,9018 |
| 16.05.2019 | 9,8822 | 10,6665 | 9,8234 | 10,1273 |
| 19.05.2019 | 10,1959 | 10,1959 | 9,8822 | 10,1273 |
| 20.05.2019 | 10,0783 | 10,0783 | 9,6077 | 9,99 |
| 21.05.2019 | 9,99 | 10,1665 | 9,8528 | 10,0979 |
| 22.05.2019 | 10,0979 | 10,1861 | 9,2744 | 9,8038 |
| 23.05.2019 | 10,0881 | 10,0881 | 9,941 | 9,941 |
| 26.05.2019 | 9,941 | 10,0489 | 9,9018 | 9,9704 |
| 27.05.2019 | 9,99 | 9,99 | 9,8528 | 9,9116 |
| 28.05.2019 | 9,9606 | 10,4606 | 9,3332 | 9,4508 |
| 29.05.2019 | 9,5097 | 10,0979 | 9,1959 | 9,5783 |
| 30.05.2019 | 9,4803 | 9,6763 | 9,4803 | 9,6763 |
| 02.06.2019 | 9,6665 | 9,6665 | 9,3038 | 9,4803 |
| 06.06.2019 | 9,6175 | 9,6175 | 9,3234 | 9,4214 |
| 09.06.2019 | 9,4018 | 9,5587 | 9,3038 | 9,4116 |
| 10.06.2019 | 9,294 | 9,4999 | 9,294 | 9,4606 |
| 11.06.2019 | 9,4508 | 9,4508 | 9,3038 | 9,3822 |
| 12.06.2019 | 9,3822 | 10,5587 | 9,3822 | 9,7253 |
| 13.06.2019 | 9,8038 | 10,294 | 9,4508 | 9,8038 |
| 16.06.2019 | 9,794 | 9,8038 | 9,5293 | 9,6077 |
| 17.06.2019 | 9,6469 | 9,7548 | 9,3724 | 9,5979 |
| 18.06.2019 | 9,6273 | 9,9508 | 9,5783 | 9,6469 |
| 19.06.2019 | 9,6567 | 9,8528 | 9,5195 | 9,5881 |
| 20.06.2019 | 9,5881 | 9,8626 | 9,5881 | 9,8038 |
| 23.06.2019 | 9,745 | 9,9018 | 9,5587 | 9,843 |
| 24.06.2019 | 9,8528 | 9,9018 | 9,7548 | 9,9018 |
| 25.06.2019 | 9,9018 | 9,9018 | 9,6077 | 9,7057 |
| 26.06.2019 | 9,794 | 9,8234 | 9,6959 | 9,7155 |
| 27.06.2019 | 9,7057 | 9,9018 | 9,6469 | 9,8332 |
| 30.06.2019 | 9,8332 | 9,9018 | 9,7351 | 9,8724 |
| 01.07.2019 | 9,8626 | 9,9018 | 9,794 | 9,8626 |
| 02.07.2019 | 9,9018 | 10,7842 | 9,8234 | 9,9312 |
| 03.07.2019 | 9,9999 | 9,9999 | 9,6959 | 9,941 |
| 04.07.2019 | 9,7744 | 10,0293 | 9,6763 | 9,8038 |
| 07.07.2019 | 9,794 | 9,8528 | 9,7155 | 9,843 |
| 08.07.2019 | 9,8332 | 9,892 | 9,6665 | 9,892 |
| 09.07.2019 | 9,7646 | 9,8528 | 9,6469 | 9,8038 |
| 10.07.2019 | 9,8038 | 9,9018 | 9,7842 | 9,892 |
| 11.07.2019 | 9,892 | 9,9508 | 9,6273 | 9,9214 |
| 15.07.2019 | 9,9018 | 9,9802 | 9,7057 | 9,9802 |
| 16.07.2019 | 9,9802 | 9,9802 | 9,8528 | 9,9018 |
| 17.07.2019 | 9,9018 | 9,9018 | 9,7842 | 9,8528 |
| 18.07.2019 | 9,8332 | 9,8626 | 9,794 | 9,8038 |
| 21.07.2019 | 9,8038 | 10,4998 | 9,794 | 9,8038 |
| 22.07.2019 | 9,8724 | 9,8822 | 9,7548 | 9,7842 |
| 23.07.2019 | 9,7842 | 9,8038 | 9,6077 | 9,6469 |
| 24.07.2019 | 9,6273 | 9,6861 | 9,5783 | 9,5979 |
| 25.07.2019 | 9,5293 | 9,6175 | 9,5293 | 9,6077 |
| 28.07.2019 | 9,7057 | 9,7057 | 9,5587 | 9,6077 |
| 29.07.2019 | 9,6077 | 9,6567 | 9,5587 | 9,5979 |
| 30.07.2019 | 9,6665 | 9,6959 | 9,5097 | 9,5783 |
| 31.07.2019 | 9,5783 | 9,6273 | 9,5293 | 9,5293 |
| 01.08.2019 | 9,5489 | 9,5685 | 9,4116 | 9,5489 |
| 04.08.2019 | 9,5391 | 9,5979 | 9,4704 | 9,5881 |
| 05.08.2019 | 9,5783 | 9,6273 | 9,4704 | 9,5979 |
| 06.08.2019 | 9,6077 | 9,9606 | 9,6077 | 9,6763 |
| 07.08.2019 | 9,7155 | 9,794 | 9,5881 | 9,6861 |
| 08.08.2019 | 9,7253 | 9,7253 | 9,3234 | 9,4901 |
| 14.08.2019 | 9,6077 | 9,6077 | 9,3234 | 9,4901 |
| 15.08.2019 | 9,4901 | 9,5097 | 9,3332 | 9,441 |
| 18.08.2019 | 9,441 | 9,5097 | 9,3822 | 9,4606 |
| 19.08.2019 | 9,3724 | 9,4901 | 9,3724 | 9,441 |
| 20.08.2019 | 9,6077 | 9,6077 | 9,3038 | 9,3626 |
| 21.08.2019 | 9,4214 | 9,5979 | 9,2155 | 9,4116 |
| 22.08.2019 | 9,4018 | 9,5979 | 9,3136 | 9,4901 |
| 25.08.2019 | 9,4606 | 9,4606 | 9,3136 | 9,4018 |
| 26.08.2019 | 9,4704 | 9,4999 | 9,343 | 9,4214 |
| 27.08.2019 | 9,4999 | 9,8822 | 9,4901 | 9,6665 |
| 28.08.2019 | 9,6665 | 9,7351 | 9,5489 | 9,6665 |
| 01.09.2019 | 9,6665 | 9,6861 | 9,6077 | 9,6567 |
| 02.09.2019 | 9,6861 | 9,745 | 9,5587 | 9,5587 |
| 03.09.2019 | 9,6077 | 9,745 | 9,5587 | 9,6861 |
| 04.09.2019 | 9,6763 | 9,6763 | 9,5097 | 9,6567 |
| 05.09.2019 | 9,6959 | 9,6959 | 9,6077 | 9,6077 |
| 08.09.2019 | 9,7057 | 9,7057 | 9,5097 | 9,6567 |
| 09.09.2019 | 9,6567 | 9,6567 | 9,5097 | 9,6077 |
| 10.09.2019 | 9,6469 | 9,6567 | 9,5587 | 9,6077 |
| 11.09.2019 | 9,6077 | 9,6469 | 9,5587 | 9,6175 |
| 12.09.2019 | 9,5979 | 9,6567 | 9,5097 | 9,6077 |
| 15.09.2019 | 9,6077 | 9,6567 | 9,343 | 9,5783 |
| 16.09.2019 | 9,5783 | 9,5881 | 9,4312 | 9,5489 |
| 17.09.2019 | 9,6077 | 9,8136 | 9,5881 | 9,7057 |
| 18.09.2019 | 9,745 | 9,9018 | 9,6175 | 9,7744 |
| 19.09.2019 | 9,6567 | 9,9018 | 9,6371 | 9,7646 |
| 22.09.2019 | 9,7548 | 9,9999 | 9,6371 | 9,7548 |
| 23.09.2019 | 9,7646 | 10,6861 | 9,6959 | 9,7842 |
| 24.09.2019 | 9,7842 | 10,2253 | 9,7155 | 9,8038 |
| 25.09.2019 | 9,8038 | 9,8038 | 9,7155 | 9,794 |
| 26.09.2019 | 9,8332 | 10,294 | 9,745 | 9,843 |
| 29.09.2019 | 9,8528 | 9,9704 | 9,7842 | 9,8724 |
| 30.09.2019 | 9,8724 | 10,0979 | 9,6959 | 9,9999 |
| 01.10.2019 | 10,0293 | 10,294 | 9,794 | 9,9018 |
| 02.10.2019 | 9,941 | 10,1959 | 9,8234 | 9,9018 |
| 03.10.2019 | 9,99 | 9,99 | 9,8332 | 9,9018 |
| 06.10.2019 | 9,9704 | 9,9704 | 9,8038 | 9,8822 |
| 07.10.2019 | 9,8528 | 11,5194 | 9,7155 | 10,5979 |
| 08.10.2019 | 10,5881 | 11,0292 | 9,9999 | 10,0195 |
| 09.10.2019 | 9,9999 | 10,0685 | 9,7646 | 9,9312 |
| 10.10.2019 | 9,9999 | 9,9999 | 9,7351 | 9,843 |
| 13.10.2019 | 9,9018 | 9,9018 | 9,5293 | 9,7548 |
| 14.10.2019 | 9,7057 | 9,8038 | 9,6077 | 9,7351 |
| 15.10.2019 | 9,6273 | 10,1959 | 9,6077 | 9,8332 |
| 16.10.2019 | 9,6469 | 9,9018 | 9,6469 | 9,7155 |
| 17.10.2019 | 9,8626 | 10,0097 | 9,794 | 9,9999 |
| 20.10.2019 | 9,9999 | 9,9999 | 9,8038 | 9,9018 |
| 21.10.2019 | 9,9018 | 9,9018 | 9,8332 | 9,8626 |
| 22.10.2019 | 9,8626 | 10,7743 | 9,8234 | 9,9999 |
| 23.10.2019 | 10,0489 | 10,1175 | 9,941 | 9,9802 |
| 24.10.2019 | 9,9802 | 9,9802 | 9,8626 | 9,941 |
| 27.10.2019 | 9,8626 | 9,9704 | 9,8626 | 9,9312 |
| 29.10.2019 | 9,7646 | 10,0489 | 9,745 | 10,0195 |
| 30.10.2019 | 10,0293 | 10,9998 | 9,8234 | 9,8528 |
| 31.10.2019 | 9,9018 | 9,9606 | 9,8038 | 9,9018 |
| 03.11.2019 | 9,8724 | 9,9018 | 9,7548 | 9,843 |
| 04.11.2019 | 9,843 | 10,7351 | 9,8038 | 9,9999 |
| 05.11.2019 | 9,9999 | 10,1959 | 9,8528 | 9,9214 |
| 06.11.2019 | 9,9508 | 10,3332 | 9,8822 | 9,9999 |
| 07.11.2019 | 10,0979 | 10,3332 | 9,9999 | 10,1567 |
| 10.11.2019 | 10,1861 | 10,392 | 9,9508 | 10,1469 |
| 11.11.2019 | 10,294 | 10,343 | 10,0587 | 10,1861 |
| 12.11.2019 | 10,1959 | 11,2547 | 10,1273 | 10,5881 |
| 13.11.2019 | 10,5979 | 10,6861 | 10,2449 | 10,294 |
| 14.11.2019 | 10,294 | 10,441 | 10,2351 | 10,3234 |
| 17.11.2019 | 10,343 | 11,0783 | 10,343 | 10,7743 |
| 18.11.2019 | 11,2253 | 11,2253 | 10,7253 | 10,8626 |
| 19.11.2019 | 10,9018 | 10,9018 | 10,5881 | 10,7351 |
| 20.11.2019 | 10,6861 | 10,8724 | 10,6861 | 10,7155 |
| 21.11.2019 | 10,7155 | 11,0096 | 10,6665 | 10,8724 |
| 24.11.2019 | 10,9312 | 11,2253 | 10,9116 | 11,1175 |
| 25.11.2019 | 11,1273 | 11,4018 | 11,0096 | 11,343 |
| 26.11.2019 | 11,3626 | 11,4704 | 11,1763 | 11,4018 |
| 27.11.2019 | 11,4018 | 13,0194 | 11,3528 | 12,0881 |
| 28.11.2019 | 12,1273 | 12,4998 | 11,6763 | 12,3037 |
| 01.12.2019 | 12,2547 | 12,6469 | 11,99 | 12,6469 |
| 02.12.2019 | 12,7449 | 14,039 | 12,3528 | 13,4312 |
| 03.12.2019 | 13,9018 | 14,0194 | 13,6371 | 13,6567 |
| 04.12.2019 | 13,7351 | 13,9214 | 12,8331 | 13,5978 |
| 05.12.2019 | 14,0684 | 15,6076 | 13,2449 | 13,3822 |
| 08.12.2019 | 13,7351 | 13,9116 | 12,4606 | 12,6273 |
| 09.12.2019 | 12,9312 | 14,5194 | 12,8429 | 14,5194 |
| 10.12.2019 | 14,5194 | 15,6664 | 13,7057 | 14,4214 |
| 11.12.2019 | 14,4214 | 14,4606 | 13,4312 | 14,0194 |
| 12.12.2019 | 14,0194 | 14,4214 | 13,6763 | 14,1174 |
| 15.12.2019 | 14,1174 | 14,1567 | 13,8233 | 13,8233 |
| 16.12.2019 | 13,8233 | 14,3625 | 12,9508 | 13,9214 |
| 17.12.2019 | 13,7253 | 14,0194 | 13,4312 | 13,8723 |
| 18.12.2019 | 13,8723 | 14,1174 | 13,8723 | 14,0194 |
| 19.12.2019 | 14,0684 | 14,2841 | 14,0194 | 14,2155 |
| 22.12.2019 | 14,137 | 14,4606 | 13,9704 | 14,4017 |
| 23.12.2019 | 14,6076 | 14,7449 | 14,3723 | 14,7057 |
| 24.12.2019 | 14,637 | 15,7743 | 14,637 | 15,2841 |
| 25.12.2019 | 15,2939 | 15,3233 | 14,8919 | 15,186 |
| 26.12.2019 | 15,2449 | 16,1762 | 14,6566 | 15,2253 |
| 29.12.2019 | 15,2939 | 16,4409 | 15,2449 | 15,9311 |
| 30.12.2019 | 15,9605 | 16,4605 | 15,8233 | 16,0684 |