INGRM
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş.
17:34:49
411.5 ₺
-1.750 (%-0.42)
Önceki Kapanış: 413.25·
Volatilite: 3.020
Düşük₺407.5
Yüksek₺420
Piyasa Verileri
Spot Piyasa
A:411.25
S:412
Önceki haftaya göre (WoW)
-0.54%
Önceki aya göre (MoM)
-5.51%
Yılbaşından bugüne (YTD)
+0.12%
Önceki yıla göre (YoY)
+20.85%
INGRM: INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,8845
KAPANIŞ 32,9643
En Düşük
DÜŞÜK 10,392
En Yüksek
YÜKSEK 92,1555
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 15,6958 | 16,3527 | 15,49 | 16,088 |
| 02.01.2020 | 16,1174 | 16,1174 | 14,1272 | 15,3919 |
| 05.01.2020 | 15,0194 | 15,0194 | 14,1174 | 14,4115 |
| 06.01.2020 | 14,5096 | 14,9017 | 14,4312 | 14,441 |
| 07.01.2020 | 13,49 | 14,3037 | 12,7449 | 13,941 |
| 08.01.2020 | 14,2155 | 15,7841 | 14,2155 | 15,4802 |
| 09.01.2020 | 15,8821 | 16,4703 | 15,1959 | 15,3821 |
| 12.01.2020 | 15,6664 | 16,5194 | 15,3821 | 16,0586 |
| 13.01.2020 | 16,1272 | 16,5684 | 15,686 | 16,137 |
| 14.01.2020 | 16,2939 | 17,0096 | 15,6664 | 16,3037 |
| 15.01.2020 | 16,7645 | 16,7645 | 15,9802 | 16,0684 |
| 16.01.2020 | 16,1762 | 16,6664 | 15,9409 | 16,4703 |
| 19.01.2020 | 16,5684 | 17,1076 | 16,4703 | 16,5684 |
| 20.01.2020 | 16,6664 | 19,0487 | 16,1958 | 19,0487 |
| 21.01.2020 | 19,2056 | 21,9016 | 19,2056 | 21,784 |
| 22.01.2020 | 21,6075 | 24,3918 | 21,0781 | 23,1369 |
| 23.01.2020 | 23,1369 | 23,98 | 21,4703 | 23,98 |
| 26.01.2020 | 23,4702 | 27,5682 | 23,0389 | 27,2545 |
| 27.01.2020 | 27,2545 | 29,4505 | 23,9996 | 29,4113 |
| 28.01.2020 | 27,2545 | 27,2545 | 24,9996 | 24,9996 |
| 29.01.2020 | 21,5879 | 21,5879 | 21,2546 | 21,2546 |
| 30.01.2020 | 21,5487 | 23,7055 | 21,5487 | 23,7055 |
| 02.02.2020 | 23,2742 | 23,2742 | 22,5683 | 22,5683 |
| 03.02.2020 | 22,6467 | 22,6663 | 22,5487 | 22,6663 |
| 04.02.2020 | 24,1369 | 24,1369 | 23,8232 | 23,8232 |
| 05.02.2020 | 24,9996 | 24,9996 | 23,8232 | 24,6075 |
| 06.02.2020 | 25,431 | 25,431 | 25,4114 | 25,4114 |
| 09.02.2020 | 25,98 | 26,3722 | 25,1565 | 25,1565 |
| 10.02.2020 | 25,1565 | 25,1565 | 22,5683 | 24,5094 |
| 11.02.2020 | 25,4898 | 25,7447 | 25,3918 | 25,7447 |
| 12.02.2020 | 26,1565 | 26,9604 | 24,3134 | 24,9996 |
| 13.02.2020 | 25,6467 | 25,6467 | 23,9408 | 24,2153 |
| 16.02.2020 | 22,7055 | 24,1173 | 21,2546 | 23,0781 |
| 17.02.2020 | 23,3526 | 23,3526 | 21,6075 | 22,7448 |
| 18.02.2020 | 22,4114 | 23,0389 | 21,5095 | 21,8036 |
| 19.02.2020 | 21,7448 | 21,7448 | 18,8723 | 19,0487 |
| 20.02.2020 | 18,9605 | 20,8232 | 16,6664 | 19,8624 |
| 23.02.2020 | 19,2644 | 19,784 | 18,6566 | 19,5389 |
| 24.02.2020 | 19,8821 | 20,0585 | 19,0487 | 19,3625 |
| 25.02.2020 | 19,5585 | 19,5781 | 18,8527 | 19,4801 |
| 26.02.2020 | 19,4703 | 19,4703 | 17,686 | 18,4311 |
| 27.02.2020 | 15,6664 | 17,5782 | 15,6664 | 17,4997 |
| 01.03.2020 | 17,6468 | 18,5291 | 17,637 | 18,3233 |
| 02.03.2020 | 18,5782 | 19,235 | 18,137 | 19,0193 |
| 03.03.2020 | 19,0193 | 19,0193 | 18,1958 | 18,7742 |
| 04.03.2020 | 18,7938 | 19,0781 | 18,5978 | 19,0193 |
| 05.03.2020 | 19,1174 | 21,8624 | 19,0781 | 21,8624 |
| 08.03.2020 | 21,8624 | 24,2741 | 18,7154 | 18,7154 |
| 09.03.2020 | 19,137 | 20,5683 | 17,0586 | 17,3527 |
| 10.03.2020 | 16,2939 | 17,1566 | 15,0978 | 15,8429 |
| 11.03.2020 | 13,4704 | 15,1664 | 13,4704 | 13,4704 |
| 12.03.2020 | 12,1273 | 14,6959 | 12,1273 | 14,1665 |
| 15.03.2020 | 12,7547 | 13,1371 | 12,7547 | 12,7547 |
| 16.03.2020 | 11,9116 | 12,2547 | 11,4802 | 11,4802 |
| 17.03.2020 | 10,7743 | 11,9018 | 10,392 | 11,2645 |
| 18.03.2020 | 11,1175 | 11,5685 | 10,5979 | 11,0783 |
| 19.03.2020 | 11,2841 | 11,6763 | 11,0783 | 11,6273 |
| 22.03.2020 | 11,2645 | 12,3135 | 10,9214 | 12,1077 |
| 23.03.2020 | 12,2547 | 13,3135 | 12,2547 | 13,3135 |
| 24.03.2020 | 13,7841 | 14,637 | 13,1175 | 14,637 |
| 25.03.2020 | 14,6664 | 16,0978 | 14,6566 | 16,0978 |
| 26.03.2020 | 16,8135 | 17,2644 | 15,7841 | 16,4409 |
| 29.03.2020 | 16,4507 | 16,6664 | 15,1959 | 15,686 |
| 30.03.2020 | 15,9802 | 16,4507 | 15,8233 | 16,2841 |
| 31.03.2020 | 16,1762 | 17,1468 | 15,8821 | 16,2154 |
| 01.04.2020 | 16,0978 | 16,49 | 15,49 | 15,8233 |
| 02.04.2020 | 16,1566 | 16,1566 | 15,6272 | 15,6566 |
| 05.04.2020 | 15,6566 | 16,4213 | 15,6566 | 16,2743 |
| 06.04.2020 | 16,2743 | 17,5978 | 16,2743 | 16,4998 |
| 07.04.2020 | 16,4213 | 16,8135 | 15,686 | 16,1762 |
| 08.04.2020 | 16,4703 | 17,4507 | 16,4703 | 17,2841 |
| 09.04.2020 | 17,7448 | 19,0095 | 17,2841 | 19,0095 |
| 12.04.2020 | 19,0095 | 20,9016 | 18,284 | 20,9016 |
| 13.04.2020 | 22,5095 | 22,98 | 21,5683 | 22,98 |
| 14.04.2020 | 23,9604 | 25,1957 | 20,686 | 23,0977 |
| 15.04.2020 | 23,1173 | 24,2545 | 21,0585 | 22,431 |
| 16.04.2020 | 23,0389 | 23,8036 | 21,8428 | 22,1565 |
| 19.04.2020 | 22,1565 | 23,1369 | 21,8232 | 22,2154 |
| 20.04.2020 | 22,2154 | 22,4506 | 21,5683 | 21,882 |
| 21.04.2020 | 22,3526 | 24,0585 | 21,3722 | 24,0585 |
| 23.04.2020 | 24,5094 | 26,1957 | 24,0585 | 25,0977 |
| 26.04.2020 | 25,0977 | 26,078 | 24,3134 | 24,6663 |
| 27.04.2020 | 24,6663 | 24,8036 | 23,4506 | 23,4506 |
| 28.04.2020 | 23,4506 | 24,9996 | 22,6075 | 23,6859 |
| 29.04.2020 | 23,8232 | 23,9016 | 22,0585 | 22,5291 |
| 03.05.2020 | 22,0585 | 22,2938 | 20,9409 | 21,0977 |
| 04.05.2020 | 21,4703 | 22,8428 | 21,3918 | 22,5487 |
| 05.05.2020 | 22,5487 | 22,5487 | 21,5683 | 22,0585 |
| 06.05.2020 | 21,235 | 22,0781 | 21,1958 | 21,7448 |
| 07.05.2020 | 21,8232 | 22,8428 | 21,5683 | 21,7644 |
| 10.05.2020 | 21,7448 | 23,1369 | 21,6663 | 21,9605 |
| 11.05.2020 | 21,9605 | 22,0585 | 21,5487 | 21,686 |
| 12.05.2020 | 21,6663 | 21,8624 | 21,4703 | 21,6271 |
| 13.05.2020 | 21,6271 | 22,5487 | 21,5095 | 21,784 |
| 14.05.2020 | 22,0389 | 22,5095 | 21,6271 | 21,8036 |
| 17.05.2020 | 21,8232 | 22,2742 | 21,5879 | 21,784 |
| 19.05.2020 | 21,9801 | 23,5095 | 21,8428 | 23,431 |
| 20.05.2020 | 23,5291 | 24,3918 | 22,5879 | 23,2742 |
| 21.05.2020 | 23,2349 | 23,2349 | 22,1173 | 22,3918 |
| 26.05.2020 | 23,1369 | 23,1369 | 22,1565 | 22,4114 |
| 27.05.2020 | 22,4114 | 22,4114 | 21,5879 | 21,9016 |
| 28.05.2020 | 21,9016 | 21,9016 | 21,4507 | 21,5879 |
| 31.05.2020 | 21,5879 | 21,8624 | 20,784 | 21,784 |
| 01.06.2020 | 21,8232 | 22,333 | 21,6467 | 21,8036 |
| 02.06.2020 | 21,9016 | 22,7448 | 21,3722 | 22,333 |
| 03.06.2020 | 22,5487 | 22,6859 | 21,882 | 21,9605 |
| 04.06.2020 | 22,0389 | 22,1369 | 21,7252 | 21,9408 |
| 07.06.2020 | 22,1761 | 22,98 | 21,6663 | 21,9605 |
| 08.06.2020 | 21,6271 | 21,9605 | 21,4311 | 21,5291 |
| 09.06.2020 | 21,5291 | 23,6075 | 21,3722 | 23,5291 |
| 10.06.2020 | 23,5683 | 25,3918 | 22,4114 | 22,6467 |
| 11.06.2020 | 21,7056 | 22,3918 | 21,6075 | 22,0389 |
| 14.06.2020 | 21,6467 | 21,9408 | 21,5879 | 21,6663 |
| 15.06.2020 | 22,9408 | 22,98 | 22,3918 | 22,4114 |
| 16.06.2020 | 22,3918 | 22,4114 | 21,9801 | 22,0781 |
| 17.06.2020 | 22,0781 | 22,7448 | 22,0781 | 22,1565 |
| 18.06.2020 | 22,1565 | 22,431 | 21,784 | 22,0585 |
| 21.06.2020 | 22,0585 | 22,3134 | 21,8624 | 21,9605 |
| 22.06.2020 | 22,1369 | 23,2349 | 21,784 | 21,8624 |
| 23.06.2020 | 21,8428 | 22,5095 | 21,686 | 21,8232 |
| 24.06.2020 | 21,8428 | 23,6467 | 21,7056 | 23,5291 |
| 25.06.2020 | 25,2741 | 25,2937 | 22,6467 | 22,98 |
| 28.06.2020 | 23,2153 | 23,2153 | 22,235 | 22,431 |
| 29.06.2020 | 22,4506 | 23,2153 | 22,4506 | 22,8428 |
| 30.06.2020 | 22,7252 | 24,2938 | 22,7252 | 23,6075 |
| 01.07.2020 | 23,6271 | 23,9996 | 23,1761 | 23,5487 |
| 02.07.2020 | 23,5487 | 24,3918 | 23,3526 | 23,4506 |
| 05.07.2020 | 23,8232 | 24,3918 | 23,5683 | 24,0192 |
| 06.07.2020 | 24,0192 | 24,0192 | 23,0585 | 23,431 |
| 07.07.2020 | 23,4114 | 25,7643 | 22,6271 | 25,7251 |
| 08.07.2020 | 25,7839 | 27,3133 | 23,5291 | 23,5291 |
| 09.07.2020 | 23,3526 | 23,5291 | 21,6075 | 22,6663 |
| 12.07.2020 | 22,2938 | 23,7251 | 22,2938 | 23,333 |
| 13.07.2020 | 23,3526 | 23,6271 | 22,8428 | 22,9604 |
| 15.07.2020 | 23,0389 | 24,0389 | 22,98 | 23,4506 |
| 16.07.2020 | 23,5291 | 23,9016 | 23,1369 | 23,4702 |
| 19.07.2020 | 23,4702 | 24,98 | 23,2938 | 24,4114 |
| 20.07.2020 | 24,9016 | 25,6663 | 23,7251 | 24,0977 |
| 21.07.2020 | 24,4114 | 26,4898 | 23,3526 | 26,4898 |
| 22.07.2020 | 26,4898 | 26,7251 | 24,8624 | 24,8624 |
| 23.07.2020 | 24,7055 | 24,7055 | 23,7447 | 24,2938 |
| 26.07.2020 | 24,3526 | 24,7643 | 24,0781 | 24,2349 |
| 27.07.2020 | 24,2349 | 24,3526 | 22,7448 | 22,9997 |
| 28.07.2020 | 23,0193 | 23,3918 | 21,882 | 22,6271 |
| 29.07.2020 | 22,7448 | 23,333 | 22,3722 | 22,9016 |
| 03.08.2020 | 23,0585 | 23,5095 | 21,7252 | 22,4114 |
| 04.08.2020 | 22,4114 | 22,5487 | 21,5879 | 21,9016 |
| 05.08.2020 | 22,3918 | 22,3918 | 19,7252 | 19,7252 |
| 06.08.2020 | 19,9409 | 21,686 | 17,9409 | 21,686 |
| 09.08.2020 | 21,0781 | 22,6859 | 20,784 | 21,4703 |
| 10.08.2020 | 21,4899 | 22,0389 | 21,0781 | 21,5291 |
| 11.08.2020 | 21,5487 | 23,0389 | 21,0781 | 22,1565 |
| 12.08.2020 | 22,2154 | 22,7448 | 21,5683 | 21,6663 |
| 13.08.2020 | 22,0193 | 23,8232 | 21,5683 | 23,5291 |
| 16.08.2020 | 23,5291 | 25,882 | 22,8232 | 25,882 |
| 17.08.2020 | 27,4506 | 28,4702 | 26,4702 | 28,4702 |
| 18.08.2020 | 31,078 | 31,3133 | 29,6074 | 31,3133 |
| 19.08.2020 | 31,274 | 34,4309 | 29,3917 | 34,4309 |
| 20.08.2020 | 34,9014 | 36,7838 | 31,8623 | 34,3132 |
| 23.08.2020 | 34,3328 | 36,0779 | 32,3525 | 32,4113 |
| 24.08.2020 | 33,3328 | 33,3328 | 31,6858 | 32,6662 |
| 25.08.2020 | 32,6662 | 34,9014 | 32,4505 | 32,9799 |
| 26.08.2020 | 32,9799 | 36,274 | 32,8623 | 36,274 |
| 27.08.2020 | 37,6465 | 39,4308 | 33,0975 | 35,7838 |
| 30.08.2020 | 35,2936 | 39,3524 | 33,4505 | 39,3524 |
| 31.08.2020 | 40,1955 | 43,0778 | 39,2151 | 39,8033 |
| 01.09.2020 | 39,8033 | 40,3916 | 37,8622 | 38,2347 |
| 02.09.2020 | 38,823 | 42,0582 | 38,2347 | 42,0582 |
| 03.09.2020 | 42,4503 | 46,2542 | 42,1562 | 46,2542 |
| 06.09.2020 | 49,9012 | 50,8326 | 48,0385 | 50,8326 |
| 07.09.2020 | 53,9208 | 55,8815 | 51,96 | 55,8815 |
| 08.09.2020 | 59,5579 | 61,4697 | 56,8619 | 61,4697 |
| 09.09.2020 | 62,352 | 63,7245 | 55,3423 | 60,3422 |
| 10.09.2020 | 58,3325 | 60,6854 | 57,3521 | 57,8423 |
| 13.09.2020 | 59,3128 | 63,6265 | 56,9109 | 63,6265 |
| 14.09.2020 | 64,7049 | 69,9499 | 64,0187 | 69,9499 |
| 15.09.2020 | 76,2734 | 76,9106 | 71,4695 | 76,9106 |
| 16.09.2020 | 76,4694 | 84,5576 | 69,2637 | 84,4105 |
| 17.09.2020 | 82,9399 | 92,1555 | 78,3322 | 89,5085 |
| 20.09.2020 | 88,234 | 91,5673 | 80,587 | 80,587 |
| 21.09.2020 | 80,489 | 80,489 | 72,5479 | 72,5479 |
| 22.09.2020 | 68,5284 | 79,8027 | 66,6167 | 79,8027 |
| 23.09.2020 | 80,0968 | 83,2831 | 71,8617 | 71,8617 |
| 24.09.2020 | 64,7049 | 69,1656 | 64,7049 | 64,7049 |
| 27.09.2020 | 61,5187 | 70,3911 | 58,2344 | 65,6853 |
| 28.09.2020 | 61,6167 | 64,0187 | 59,1168 | 59,2638 |
| 29.09.2020 | 58,8717 | 62,45 | 55,9305 | 59,852 |
| 30.09.2020 | 59,852 | 59,852 | 54,8521 | 55,8325 |
| 01.10.2020 | 55,8815 | 56,8619 | 53,9208 | 55,3913 |
| 04.10.2020 | 55,3913 | 60,9305 | 55,3913 | 60,9305 |
| 05.10.2020 | 62,0579 | 66,1755 | 61,4697 | 63,5285 |
| 06.10.2020 | 62,7442 | 62,7442 | 59,754 | 59,754 |
| 07.10.2020 | 59,754 | 62,8912 | 56,9109 | 59,0187 |
| 08.10.2020 | 58,3325 | 61,8128 | 57,3521 | 59,803 |
| 11.10.2020 | 60,7834 | 61,1756 | 57,8423 | 58,6756 |
| 12.10.2020 | 58,6756 | 59,0677 | 55,7835 | 56,7148 |
| 13.10.2020 | 57,5482 | 59,4109 | 56,7148 | 57,7933 |
| 14.10.2020 | 57,8913 | 58,3815 | 56,9109 | 57,254 |
| 15.10.2020 | 57,4011 | 59,0187 | 57,009 | 57,6462 |
| 18.10.2020 | 57,6462 | 58,0384 | 56,3227 | 56,4697 |
| 19.10.2020 | 57,8423 | 57,8423 | 55,1953 | 55,8325 |
| 20.10.2020 | 56,8129 | 56,8129 | 53,9698 | 54,411 |
| 21.10.2020 | 55,2933 | 59,852 | 52,7443 | 59,852 |
| 22.10.2020 | 60,7834 | 61,7638 | 54,9502 | 56,5188 |
| 25.10.2020 | 50,8816 | 59,3128 | 50,8816 | 53,6267 |
| 26.10.2020 | 53,6757 | 56,2247 | 51,1757 | 54,411 |
| 27.10.2020 | 54,411 | 54,7541 | 52,1561 | 54,7541 |
| 29.10.2020 | 52,5482 | 54,3129 | 51,911 | 52,1561 |
| 01.11.2020 | 52,5482 | 52,9404 | 52,1071 | 52,1561 |
| 02.11.2020 | 52,2541 | 52,7443 | 48,3326 | 49,5091 |
| 03.11.2020 | 49,5091 | 50,8326 | 49,5091 | 49,9993 |
| 04.11.2020 | 49,9993 | 50,7836 | 49,5091 | 50,3424 |
| 05.11.2020 | 50,3424 | 50,5875 | 49,215 | 49,9012 |
| 08.11.2020 | 49,9502 | 51,4698 | 49,8032 | 49,8032 |
| 09.11.2020 | 49,411 | 49,7542 | 47,9405 | 48,313 |
| 10.11.2020 | 48,313 | 50,1953 | 47,1562 | 48,5287 |
| 11.11.2020 | 48,6267 | 49,9993 | 47,5483 | 48,0385 |
| 12.11.2020 | 48,2934 | 49,313 | 46,6856 | 48,6071 |
| 15.11.2020 | 48,7052 | 51,96 | 48,7052 | 49,264 |
| 16.11.2020 | 49,264 | 49,411 | 48,0189 | 48,0777 |
| 17.11.2020 | 51,96 | 52,4012 | 49,0679 | 51,3718 |
| 18.11.2020 | 51,3718 | 51,4698 | 48,8228 | 49,9993 |
| 19.11.2020 | 50,0483 | 50,7345 | 49,0189 | 49,8032 |
| 22.11.2020 | 49,9502 | 49,9502 | 48,5287 | 48,5483 |
| 23.11.2020 | 48,7444 | 48,9993 | 47,5679 | 47,9012 |
| 24.11.2020 | 47,9012 | 49,411 | 47,6463 | 47,8424 |
| 25.11.2020 | 47,9405 | 49,5091 | 47,7248 | 48,7248 |
| 26.11.2020 | 49,0189 | 49,411 | 47,9993 | 48,0973 |
| 29.11.2020 | 48,5287 | 49,8522 | 47,5483 | 48,313 |
| 30.11.2020 | 48,6855 | 50,4894 | 48,411 | 49,8522 |
| 01.12.2020 | 49,8522 | 50,8326 | 49,0189 | 49,313 |
| 02.12.2020 | 49,6561 | 49,8522 | 48,3914 | 48,4503 |
| 03.12.2020 | 48,6267 | 52,4502 | 48,4503 | 50,4404 |
| 06.12.2020 | 50,7836 | 51,7639 | 48,9797 | 49,9012 |
| 07.12.2020 | 50,1953 | 50,8816 | 49,0679 | 49,1169 |
| 08.12.2020 | 49,1169 | 49,6561 | 47,0581 | 48,1758 |
| 09.12.2020 | 48,1758 | 49,264 | 48,0777 | 48,2738 |
| 10.12.2020 | 48,1365 | 48,9797 | 47,8816 | 48,2542 |
| 13.12.2020 | 48,7444 | 48,764 | 48,0385 | 48,2346 |
| 14.12.2020 | 48,2738 | 50,4894 | 47,8816 | 50,4894 |
| 15.12.2020 | 50,9796 | 51,3718 | 48,764 | 49,9502 |
| 16.12.2020 | 49,9502 | 50,9796 | 47,5483 | 49,7542 |
| 17.12.2020 | 49,9012 | 50,5385 | 49,1659 | 49,6071 |
| 20.12.2020 | 49,7051 | 49,8522 | 48,3326 | 48,411 |
| 21.12.2020 | 48,9208 | 48,9993 | 48,0189 | 48,5091 |
| 22.12.2020 | 48,5287 | 49,411 | 48,3326 | 48,3914 |
| 23.12.2020 | 48,4699 | 48,6855 | 48,0385 | 48,1169 |
| 24.12.2020 | 48,0973 | 49,8032 | 48,0973 | 48,6267 |
| 27.12.2020 | 48,7836 | 49,46 | 48,1169 | 48,1365 |
| 28.12.2020 | 48,5091 | 48,9601 | 48,0385 | 48,1758 |
| 29.12.2020 | 48,1758 | 48,9404 | 48,1365 | 48,2346 |
| 30.12.2020 | 48,2346 | 48,6659 | 47,666 | 48,1169 |