INGRM
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş.
17:55:35
410 ₺
-3.250 (%-0.79)
Önceki Kapanış: 413.25·
Volatilite: 3.020
Düşük₺407.5
Yüksek₺420
Piyasa Verileri
Spot Piyasa
A:409.5
S:411.25
Önceki haftaya göre (WoW)
-0.91%
Önceki aya göre (MoM)
-5.86%
Yılbaşından bugüne (YTD)
-0.24%
Önceki yıla göre (YoY)
+20.41%
INGRM: INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 54,2083
KAPANIŞ 54,1891
En Düşük
DÜŞÜK 38,3328
En Yüksek
YÜKSEK 78,3812
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 48,2346 | 52,8914 | 47,9405 | 52,8914 |
| 04.01.2021 | 54,3129 | 55,8815 | 49,313 | 49,5091 |
| 05.01.2021 | 50,2443 | 52,7443 | 48,1758 | 50,0973 |
| 06.01.2021 | 50,0973 | 50,0973 | 48,7444 | 48,8228 |
| 07.01.2021 | 48,8424 | 49,5581 | 48,5287 | 49,0189 |
| 10.01.2021 | 48,9993 | 52,009 | 48,5287 | 50,4894 |
| 11.01.2021 | 50,6855 | 55,5384 | 50,6855 | 55,5384 |
| 12.01.2021 | 58,8227 | 61,0775 | 56,4697 | 61,0775 |
| 13.01.2021 | 63,7245 | 64,2147 | 55,8815 | 56,2737 |
| 14.01.2021 | 55,3423 | 61,8618 | 53,9208 | 61,8618 |
| 17.01.2021 | 63,6755 | 68,0382 | 61,9108 | 68,0382 |
| 18.01.2021 | 70,4891 | 73,6264 | 67,0088 | 67,6461 |
| 19.01.2021 | 67,6461 | 71,5676 | 64,4598 | 67,8911 |
| 20.01.2021 | 71,8617 | 71,8617 | 65,7833 | 67,3029 |
| 21.01.2021 | 67,2539 | 70,5872 | 64,4598 | 68,3323 |
| 24.01.2021 | 68,3813 | 71,8617 | 67,8421 | 68,5774 |
| 25.01.2021 | 68,5774 | 70,5872 | 66,6657 | 66,8127 |
| 26.01.2021 | 66,8127 | 69,8519 | 60,2932 | 61,0775 |
| 27.01.2021 | 61,1265 | 63,7245 | 57,3521 | 63,6755 |
| 28.01.2021 | 62,7442 | 65,6363 | 59,803 | 61,7638 |
| 31.01.2021 | 63,2344 | 66,1265 | 61,7148 | 62,6461 |
| 01.02.2021 | 62,6461 | 64,0677 | 61,7638 | 62,7442 |
| 02.02.2021 | 63,7245 | 65,6363 | 61,7638 | 64,852 |
| 03.02.2021 | 64,901 | 71,3225 | 64,852 | 71,3225 |
| 04.02.2021 | 71,3225 | 78,2831 | 71,1754 | 75,1459 |
| 07.02.2021 | 77,4498 | 78,3812 | 70,5872 | 72,597 |
| 08.02.2021 | 72,597 | 74,4597 | 68,9696 | 70,5872 |
| 09.02.2021 | 70,5872 | 70,5872 | 67,0578 | 69,2147 |
| 10.02.2021 | 69,2147 | 72,2538 | 67,597 | 68,7245 |
| 11.02.2021 | 68,7245 | 70,9793 | 67,7441 | 69,1166 |
| 14.02.2021 | 69,4107 | 72,0577 | 67,1559 | 67,7441 |
| 15.02.2021 | 67,6461 | 67,6461 | 64,2637 | 65,3912 |
| 16.02.2021 | 65,4892 | 68,1853 | 62,8912 | 66,5676 |
| 17.02.2021 | 69,6068 | 69,8029 | 66,3716 | 67,1559 |
| 18.02.2021 | 69,2147 | 69,5088 | 66,0774 | 66,6657 |
| 21.02.2021 | 66,6657 | 68,6264 | 64,5579 | 64,6559 |
| 22.02.2021 | 64,6559 | 65,6853 | 61,6167 | 62,5481 |
| 23.02.2021 | 62,5481 | 64,6069 | 59,4599 | 61,0775 |
| 24.02.2021 | 61,7638 | 63,0383 | 58,6756 | 59,803 |
| 25.02.2021 | 53,8227 | 60,4403 | 53,8227 | 57,8423 |
| 28.02.2021 | 58,6756 | 62,352 | 58,6756 | 62,352 |
| 01.03.2021 | 63,3324 | 63,4794 | 60,3422 | 60,5383 |
| 02.03.2021 | 62,8422 | 66,4696 | 60,7834 | 65,3912 |
| 03.03.2021 | 65,1461 | 65,6853 | 62,1559 | 62,7442 |
| 04.03.2021 | 62,7442 | 63,4794 | 61,5187 | 62,1069 |
| 07.03.2021 | 62,7442 | 64,2147 | 60,4893 | 62,205 |
| 08.03.2021 | 60,7834 | 63,6265 | 60,2932 | 60,5383 |
| 09.03.2021 | 59,9991 | 62,1559 | 57,8913 | 60,5873 |
| 10.03.2021 | 60,5873 | 62,1069 | 58,8717 | 59,607 |
| 11.03.2021 | 59,0187 | 60,7344 | 58,8227 | 59,2148 |
| 14.03.2021 | 58,3325 | 60,7834 | 58,2834 | 60,5873 |
| 15.03.2021 | 60,7344 | 61,7148 | 58,3325 | 58,5285 |
| 16.03.2021 | 59,3619 | 64,3128 | 57,7442 | 61,6657 |
| 17.03.2021 | 61,6167 | 61,6167 | 59,0677 | 59,4599 |
| 18.03.2021 | 59,4599 | 60,1462 | 56,8619 | 57,6462 |
| 21.03.2021 | 51,911 | 54,607 | 51,911 | 51,911 |
| 22.03.2021 | 46,7248 | 56,8619 | 46,7248 | 54,3129 |
| 23.03.2021 | 52,9404 | 57,8423 | 52,9404 | 55,8815 |
| 24.03.2021 | 57,8423 | 57,8423 | 54,3129 | 54,9011 |
| 25.03.2021 | 55,3913 | 55,3913 | 51,862 | 53,7737 |
| 28.03.2021 | 53,7737 | 53,7737 | 51,2247 | 51,6659 |
| 29.03.2021 | 51,4208 | 51,96 | 49,5581 | 50,1953 |
| 30.03.2021 | 50,1953 | 55,1953 | 49,9993 | 55,1953 |
| 31.03.2021 | 55,7835 | 59,3619 | 53,6757 | 56,6168 |
| 01.04.2021 | 62,254 | 62,254 | 57,9403 | 59,0187 |
| 04.04.2021 | 59,803 | 59,803 | 56,8619 | 57,107 |
| 05.04.2021 | 57,107 | 62,5481 | 54,607 | 56,8619 |
| 06.04.2021 | 56,8619 | 59,2638 | 54,9992 | 56,4697 |
| 07.04.2021 | 56,4697 | 58,8227 | 55,3913 | 56,3717 |
| 08.04.2021 | 56,2247 | 56,2247 | 51,96 | 54,46 |
| 11.04.2021 | 54,3619 | 54,3619 | 51,4208 | 51,4698 |
| 12.04.2021 | 51,3718 | 52,9404 | 49,1169 | 50,9796 |
| 13.04.2021 | 50,9796 | 54,7051 | 50,9306 | 53,0384 |
| 14.04.2021 | 53,0384 | 53,0384 | 50,4894 | 50,9796 |
| 15.04.2021 | 50,8816 | 51,813 | 50,0973 | 50,8816 |
| 18.04.2021 | 50,8816 | 52,009 | 48,4503 | 49,6561 |
| 19.04.2021 | 47,2542 | 50,9796 | 45,5876 | 47,2738 |
| 20.04.2021 | 47,0581 | 48,0385 | 42,5484 | 43,8621 |
| 21.04.2021 | 43,5288 | 46,8817 | 41,2151 | 45,0974 |
| 25.04.2021 | 44,5876 | 48,0385 | 43,9209 | 47,5875 |
| 26.04.2021 | 46,5679 | 49,46 | 45,0582 | 46,2738 |
| 27.04.2021 | 47,0581 | 47,2542 | 45,0974 | 46,9405 |
| 28.04.2021 | 46,9405 | 47,1954 | 46,5679 | 46,5679 |
| 29.04.2021 | 46,0777 | 51,2247 | 45,1954 | 51,2247 |
| 02.05.2021 | 51,2247 | 55,4404 | 49,0189 | 50,9796 |
| 03.05.2021 | 50,9796 | 52,3522 | 49,1169 | 49,9993 |
| 04.05.2021 | 49,9993 | 51,4208 | 49,0189 | 49,9012 |
| 05.05.2021 | 49,9993 | 50,9306 | 48,6659 | 49,1659 |
| 06.05.2021 | 49,0189 | 50,3914 | 48,9797 | 50,3914 |
| 09.05.2021 | 50,3914 | 50,8816 | 49,6071 | 49,6071 |
| 10.05.2021 | 48,9601 | 49,9502 | 47,8424 | 48,8032 |
| 11.05.2021 | 48,8032 | 49,313 | 48,6855 | 48,7836 |
| 16.05.2021 | 48,7836 | 50,1953 | 48,7248 | 49,0189 |
| 17.05.2021 | 50,9306 | 50,9306 | 48,9993 | 49,1169 |
| 19.05.2021 | 49,0189 | 49,1169 | 47,0973 | 48,6659 |
| 20.05.2021 | 48,6659 | 48,9404 | 47,4307 | 47,8032 |
| 23.05.2021 | 47,8032 | 48,0385 | 46,3719 | 46,862 |
| 24.05.2021 | 47,1562 | 47,4111 | 44,8033 | 45,3327 |
| 25.05.2021 | 45,3327 | 47,0581 | 43,8229 | 45,0189 |
| 26.05.2021 | 46,0189 | 46,5483 | 45,0189 | 45,2346 |
| 27.05.2021 | 45,2542 | 46,117 | 43,6268 | 44,9601 |
| 30.05.2021 | 44,9013 | 45,0778 | 43,1366 | 43,2346 |
| 31.05.2021 | 43,2739 | 43,8229 | 43,0582 | 43,3915 |
| 01.06.2021 | 43,2935 | 45,0189 | 42,666 | 44,4307 |
| 02.06.2021 | 44,1366 | 44,8033 | 43,1954 | 43,8817 |
| 03.06.2021 | 43,8621 | 44,4895 | 43,1366 | 43,7641 |
| 06.06.2021 | 43,1562 | 45,0778 | 43,1562 | 44,9013 |
| 07.06.2021 | 44,9601 | 45,5876 | 44,117 | 44,215 |
| 08.06.2021 | 44,4111 | 47,0581 | 43,9013 | 45,2738 |
| 09.06.2021 | 46,0777 | 46,0777 | 44,117 | 45,4503 |
| 10.06.2021 | 45,3915 | 45,4503 | 44,6072 | 45,2738 |
| 13.06.2021 | 44,9601 | 45,2738 | 44,6464 | 45,0189 |
| 14.06.2021 | 45,215 | 45,215 | 43,2346 | 43,3719 |
| 15.06.2021 | 43,5876 | 43,8817 | 41,4111 | 43,117 |
| 16.06.2021 | 42,1562 | 42,7445 | 41,666 | 41,8621 |
| 17.06.2021 | 42,1562 | 42,6464 | 40,1955 | 40,2151 |
| 20.06.2021 | 40,2151 | 42,1562 | 38,3328 | 40,9994 |
| 21.06.2021 | 41,1759 | 42,0778 | 40,9994 | 41,0386 |
| 22.06.2021 | 41,47 | 41,5092 | 39,4112 | 40,6857 |
| 23.06.2021 | 40,6857 | 41,1562 | 39,5092 | 40,3719 |
| 24.06.2021 | 40,3719 | 41,4111 | 39,8818 | 40,7249 |
| 27.06.2021 | 40,4308 | 40,7249 | 39,921 | 40,2347 |
| 28.06.2021 | 40,2347 | 44,2542 | 40,2347 | 44,2542 |
| 29.06.2021 | 44,0974 | 44,2542 | 41,9406 | 43,1366 |
| 30.06.2021 | 41,2151 | 47,2542 | 41,2151 | 44,6072 |
| 01.07.2021 | 44,117 | 47,0973 | 43,6268 | 45,2738 |
| 04.07.2021 | 45,2934 | 49,7542 | 45,2934 | 49,7542 |
| 05.07.2021 | 49,7542 | 54,7051 | 49,7542 | 54,558 |
| 06.07.2021 | 54,9992 | 58,7246 | 51,96 | 51,96 |
| 07.07.2021 | 49,9993 | 55,0482 | 49,313 | 53,6757 |
| 08.07.2021 | 53,0384 | 54,411 | 50,5385 | 52,4502 |
| 11.07.2021 | 51,3718 | 54,656 | 50,3424 | 52,9404 |
| 12.07.2021 | 52,4012 | 53,4306 | 50,8326 | 51,96 |
| 13.07.2021 | 51,96 | 55,0972 | 50,8816 | 53,9208 |
| 15.07.2021 | 53,5776 | 55,6854 | 52,9404 | 54,8031 |
| 18.07.2021 | 54,8031 | 54,9011 | 53,3325 | 54,2639 |
| 25.07.2021 | 54,2639 | 54,411 | 51,5188 | 51,5188 |
| 26.07.2021 | 52,4502 | 52,4502 | 49,0189 | 52,058 |
| 27.07.2021 | 51,4698 | 51,96 | 50,6855 | 50,9796 |
| 28.07.2021 | 50,9796 | 51,813 | 48,862 | 50,1463 |
| 29.07.2021 | 49,9502 | 50,2443 | 49,0189 | 49,313 |
| 01.08.2021 | 49,313 | 51,96 | 48,5483 | 51,3228 |
| 02.08.2021 | 51,3228 | 54,607 | 50,4404 | 52,6463 |
| 03.08.2021 | 53,8717 | 54,411 | 52,1071 | 52,2051 |
| 04.08.2021 | 52,2051 | 52,7933 | 51,1757 | 52,4012 |
| 05.08.2021 | 47,1758 | 52,3031 | 47,1758 | 51,2737 |
| 08.08.2021 | 51,2737 | 52,9894 | 49,1659 | 52,9404 |
| 09.08.2021 | 53,3816 | 53,9208 | 51,862 | 52,8914 |
| 10.08.2021 | 53,2345 | 53,6267 | 52,009 | 52,9404 |
| 11.08.2021 | 53,0384 | 53,7737 | 52,058 | 52,8423 |
| 12.08.2021 | 52,8423 | 52,8423 | 51,911 | 52,1071 |
| 15.08.2021 | 52,1071 | 52,8914 | 51,6169 | 52,6463 |
| 16.08.2021 | 52,6463 | 52,9404 | 51,911 | 52,2051 |
| 17.08.2021 | 52,2051 | 53,3325 | 51,813 | 52,4992 |
| 18.08.2021 | 52,4012 | 53,1365 | 52,1071 | 53,0384 |
| 19.08.2021 | 52,9404 | 53,2835 | 52,2051 | 52,3522 |
| 22.08.2021 | 52,3522 | 52,8423 | 52,009 | 52,1561 |
| 23.08.2021 | 52,1561 | 52,6463 | 52,009 | 52,1071 |
| 24.08.2021 | 51,5188 | 52,4502 | 51,2247 | 51,3228 |
| 25.08.2021 | 51,7639 | 52,2541 | 50,7345 | 51,96 |
| 26.08.2021 | 52,1561 | 52,4502 | 51,0287 | 51,911 |
| 30.08.2021 | 52,9404 | 52,9404 | 51,3228 | 52,4502 |
| 31.08.2021 | 52,8423 | 52,8423 | 51,1757 | 51,6169 |
| 01.09.2021 | 51,6169 | 52,4012 | 50,8326 | 52,009 |
| 02.09.2021 | 51,862 | 57,205 | 51,862 | 57,205 |
| 05.09.2021 | 56,8619 | 56,8619 | 53,8227 | 54,9011 |
| 06.09.2021 | 55,3913 | 55,4894 | 53,9698 | 54,2149 |
| 07.09.2021 | 54,2149 | 56,8129 | 53,6267 | 54,411 |
| 08.09.2021 | 54,3619 | 56,2737 | 53,7247 | 54,509 |
| 09.09.2021 | 54,509 | 55,1953 | 53,1855 | 54,411 |
| 12.09.2021 | 54,509 | 57,156 | 54,509 | 55,6364 |
| 13.09.2021 | 55,5384 | 55,8815 | 53,8227 | 54,8031 |
| 14.09.2021 | 53,1855 | 54,7541 | 52,7933 | 53,3816 |
| 15.09.2021 | 53,3816 | 54,0678 | 51,4698 | 51,7149 |
| 16.09.2021 | 51,7149 | 52,5482 | 50,9796 | 51,7149 |
| 19.09.2021 | 50,8816 | 52,1071 | 49,9993 | 50,6365 |
| 20.09.2021 | 50,4894 | 51,911 | 50,3914 | 50,9796 |
| 21.09.2021 | 50,4894 | 51,911 | 49,215 | 51,2737 |
| 22.09.2021 | 50,9796 | 51,862 | 49,6561 | 50,5385 |
| 23.09.2021 | 49,9502 | 52,9404 | 49,7051 | 51,5679 |
| 26.09.2021 | 51,5679 | 52,9404 | 50,0483 | 50,8816 |
| 27.09.2021 | 50,9796 | 51,862 | 49,7051 | 49,7051 |
| 28.09.2021 | 49,5581 | 50,4404 | 48,6267 | 49,0189 |
| 29.09.2021 | 49,362 | 49,7051 | 48,5287 | 49,7051 |
| 30.09.2021 | 49,5091 | 49,5091 | 48,7248 | 49,0189 |
| 03.10.2021 | 49,1169 | 49,46 | 48,4307 | 48,9797 |
| 04.10.2021 | 48,9993 | 49,0189 | 47,8424 | 47,9797 |
| 05.10.2021 | 47,8032 | 48,0777 | 46,5679 | 47,7444 |
| 06.10.2021 | 47,7444 | 47,9209 | 45,6072 | 47,4111 |
| 07.10.2021 | 47,0581 | 47,4111 | 46,1562 | 47,3522 |
| 10.10.2021 | 47,313 | 49,6561 | 47,1169 | 48,3914 |
| 11.10.2021 | 48,3914 | 50,2934 | 47,5287 | 49,46 |
| 12.10.2021 | 49,46 | 49,9502 | 48,2346 | 48,2542 |
| 13.10.2021 | 48,0385 | 48,9208 | 47,7052 | 48,0189 |
| 14.10.2021 | 47,764 | 48,411 | 47,764 | 47,8816 |
| 17.10.2021 | 47,8816 | 48,9797 | 47,862 | 47,8816 |
| 18.10.2021 | 48,0385 | 48,215 | 45,4895 | 47,3915 |
| 19.10.2021 | 47,3718 | 47,9209 | 47,0581 | 47,7836 |
| 20.10.2021 | 47,7836 | 48,313 | 46,9797 | 47,5679 |
| 21.10.2021 | 47,5679 | 48,1758 | 47,5483 | 48,0385 |
| 24.10.2021 | 47,9993 | 49,8032 | 47,0581 | 49,411 |
| 25.10.2021 | 48,7444 | 54,3129 | 48,7248 | 54,3129 |
| 26.10.2021 | 58,8227 | 59,607 | 53,9208 | 56,6658 |
| 27.10.2021 | 56,6658 | 58,2344 | 54,9502 | 56,4697 |
| 31.10.2021 | 56,3717 | 56,4697 | 51,2247 | 53,6267 |
| 01.11.2021 | 55,3423 | 55,3423 | 52,9404 | 53,4796 |
| 02.11.2021 | 53,5286 | 54,3129 | 51,2737 | 52,9894 |
| 03.11.2021 | 52,7443 | 53,8717 | 52,7443 | 53,4306 |
| 04.11.2021 | 53,4796 | 54,9011 | 52,9404 | 53,3325 |
| 07.11.2021 | 53,2835 | 54,2149 | 53,1855 | 53,3816 |
| 08.11.2021 | 53,4306 | 55,1462 | 53,1855 | 53,4306 |
| 09.11.2021 | 54,9011 | 55,8325 | 53,2345 | 53,5776 |
| 10.11.2021 | 52,9894 | 54,509 | 52,4502 | 53,5286 |
| 11.11.2021 | 52,4992 | 54,411 | 52,009 | 54,1659 |
| 14.11.2021 | 53,6267 | 54,1659 | 52,6953 | 53,9698 |
| 15.11.2021 | 53,6267 | 53,6267 | 51,862 | 51,862 |
| 16.11.2021 | 52,3522 | 52,3522 | 50,5875 | 51,3228 |
| 17.11.2021 | 51,3228 | 52,4502 | 50,5875 | 52,1561 |
| 18.11.2021 | 51,5679 | 53,9208 | 50,2443 | 53,2345 |
| 21.11.2021 | 53,8227 | 56,3227 | 52,8914 | 55,7835 |
| 22.11.2021 | 56,0286 | 57,7933 | 53,2835 | 55,5874 |
| 23.11.2021 | 53,4306 | 56,6658 | 53,4306 | 54,9992 |
| 24.11.2021 | 55,3913 | 56,6658 | 53,6757 | 56,3717 |
| 25.11.2021 | 56,8619 | 62,0089 | 56,4207 | 62,0089 |
| 28.11.2021 | 63,2834 | 68,1362 | 63,2834 | 67,9402 |
| 29.11.2021 | 67,9402 | 70,7342 | 63,8716 | 65,6853 |
| 30.11.2021 | 65,6853 | 66,1265 | 62,205 | 62,205 |
| 01.12.2021 | 62,254 | 65,1461 | 62,254 | 64,999 |
| 02.12.2021 | 65,6853 | 68,5284 | 62,7932 | 65,6853 |
| 05.12.2021 | 66,4696 | 66,6657 | 63,2344 | 63,9206 |
| 06.12.2021 | 63,7245 | 63,8716 | 62,254 | 63,2344 |
| 07.12.2021 | 63,4304 | 64,1657 | 62,254 | 64,1657 |
| 08.12.2021 | 64,7049 | 65,6853 | 63,2344 | 64,6559 |
| 09.12.2021 | 64,3128 | 64,803 | 61,3226 | 63,7245 |
| 12.12.2021 | 63,7245 | 66,1755 | 62,7442 | 64,7049 |
| 13.12.2021 | 65,5873 | 67,548 | 63,8226 | 65,4402 |
| 14.12.2021 | 65,4402 | 65,6853 | 62,6951 | 62,8422 |
| 15.12.2021 | 62,5971 | 64,901 | 61,6167 | 64,7049 |
| 16.12.2021 | 64,7049 | 65,6853 | 59,9011 | 60,8324 |
| 19.12.2021 | 60,6854 | 60,6854 | 54,7541 | 55,6364 |
| 20.12.2021 | 60,7834 | 61,1756 | 55,6854 | 58,3325 |
| 21.12.2021 | 58,3325 | 58,3815 | 55,9305 | 56,1756 |
| 22.12.2021 | 56,8619 | 58,6756 | 55,1462 | 56,3717 |
| 23.12.2021 | 56,8619 | 62,0089 | 55,2443 | 60,4893 |
| 26.12.2021 | 60,4893 | 63,2344 | 57,8423 | 60,2932 |
| 27.12.2021 | 59,803 | 60,8814 | 56,8619 | 57,3031 |
| 28.12.2021 | 57,3521 | 62,254 | 57,009 | 58,5285 |
| 29.12.2021 | 58,5285 | 62,352 | 58,4795 | 59,705 |
| 30.12.2021 | 58,8717 | 62,401 | 58,6756 | 58,6756 |