INGRM
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş.
17:40:54
410.75 ₺
-2.500 (%-0.60)
Önceki Kapanış: 413.25·
Volatilite: 3.020
Düşük₺407.5
Yüksek₺420
Piyasa Verileri
Spot Piyasa
A:410.75
S:411.25
Önceki haftaya göre (WoW)
-0.73%
Önceki aya göre (MoM)
-5.68%
Yılbaşından bugüne (YTD)
-0.06%
Önceki yıla göre (YoY)
+20.63%
INGRM: INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 125,0526
KAPANIŞ 125,5016
En Düşük
DÜŞÜK 53,9208
En Yüksek
YÜKSEK 224,7025
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 58,5776 | 60,0971 | 58,5776 | 58,8227 |
| 03.01.2022 | 60,7834 | 60,7834 | 57,5972 | 59,5579 |
| 04.01.2022 | 59,5579 | 60,2932 | 57,7442 | 58,9697 |
| 05.01.2022 | 58,2344 | 59,3128 | 55,7345 | 57,6462 |
| 06.01.2022 | 57,6462 | 58,3325 | 56,0776 | 57,3031 |
| 09.01.2022 | 57,3031 | 58,8227 | 56,4697 | 57,8423 |
| 10.01.2022 | 57,8423 | 57,8423 | 55,8815 | 56,5188 |
| 11.01.2022 | 56,4697 | 57,7933 | 56,3227 | 56,5678 |
| 12.01.2022 | 56,7148 | 59,0677 | 56,2247 | 57,107 |
| 13.01.2022 | 57,107 | 57,8423 | 55,8815 | 57,3521 |
| 16.01.2022 | 56,9599 | 58,3815 | 56,0776 | 57,009 |
| 17.01.2022 | 57,6952 | 58,6266 | 56,3717 | 56,3717 |
| 18.01.2022 | 55,3913 | 57,6952 | 55,2443 | 56,9599 |
| 19.01.2022 | 56,9599 | 57,3521 | 55,9305 | 57,107 |
| 20.01.2022 | 57,9403 | 57,9403 | 55,8815 | 55,9305 |
| 23.01.2022 | 55,9796 | 57,8423 | 55,9305 | 56,4207 |
| 24.01.2022 | 56,4207 | 60,1462 | 54,656 | 57,8423 |
| 25.01.2022 | 57,8913 | 59,1658 | 56,3717 | 56,8619 |
| 26.01.2022 | 56,3717 | 58,2344 | 55,5384 | 57,5482 |
| 27.01.2022 | 57,8423 | 62,1069 | 57,3031 | 57,8423 |
| 30.01.2022 | 58,5776 | 58,5776 | 56,1266 | 57,9403 |
| 31.01.2022 | 57,7442 | 57,8423 | 56,4207 | 56,8619 |
| 01.02.2022 | 56,8129 | 57,6952 | 56,3717 | 57,156 |
| 02.02.2022 | 57,009 | 57,8423 | 56,4207 | 56,7639 |
| 03.02.2022 | 56,7639 | 57,058 | 56,1266 | 56,3717 |
| 06.02.2022 | 56,3717 | 57,107 | 54,9011 | 55,9796 |
| 07.02.2022 | 55,9796 | 56,8619 | 55,4404 | 55,7345 |
| 08.02.2022 | 55,7345 | 56,8619 | 54,9992 | 55,7345 |
| 09.02.2022 | 56,0776 | 59,3128 | 55,3423 | 56,8619 |
| 10.02.2022 | 56,5678 | 56,5678 | 55,2933 | 55,8815 |
| 13.02.2022 | 55,6854 | 57,3521 | 54,8521 | 56,8619 |
| 14.02.2022 | 55,8815 | 56,8619 | 55,3913 | 56,5678 |
| 15.02.2022 | 56,4697 | 62,205 | 55,9305 | 62,205 |
| 16.02.2022 | 68,3813 | 68,3813 | 64,7049 | 68,3813 |
| 17.02.2022 | 68,3813 | 74,5577 | 63,4794 | 74,3616 |
| 20.02.2022 | 71,9597 | 73,5283 | 69,1656 | 72,1558 |
| 21.02.2022 | 68,6264 | 72,5479 | 67,6461 | 69,5578 |
| 22.02.2022 | 69,5088 | 70,6852 | 68,3323 | 69,1166 |
| 23.02.2022 | 62,205 | 62,205 | 62,205 | 62,205 |
| 24.02.2022 | 56,0286 | 62,205 | 56,0286 | 58,8227 |
| 27.02.2022 | 55,8815 | 58,2834 | 55,4894 | 56,5678 |
| 28.02.2022 | 56,2247 | 56,8619 | 54,607 | 55,2443 |
| 01.03.2022 | 54,8521 | 55,3913 | 53,9208 | 54,2639 |
| 02.03.2022 | 54,2639 | 55,8815 | 54,2149 | 54,558 |
| 03.03.2022 | 53,9698 | 56,2247 | 53,9698 | 55,5384 |
| 06.03.2022 | 55,7345 | 55,8815 | 54,1659 | 54,607 |
| 07.03.2022 | 54,411 | 57,9403 | 53,9208 | 56,3717 |
| 08.03.2022 | 56,3717 | 56,7148 | 55,1953 | 55,8325 |
| 09.03.2022 | 55,8815 | 56,8619 | 54,1168 | 55,2443 |
| 10.03.2022 | 55,1953 | 55,8815 | 54,558 | 54,607 |
| 13.03.2022 | 54,46 | 55,7835 | 54,46 | 55,3423 |
| 14.03.2022 | 54,46 | 56,8619 | 54,46 | 56,0286 |
| 15.03.2022 | 55,9796 | 56,4697 | 55,2933 | 56,3717 |
| 16.03.2022 | 56,0776 | 57,6952 | 55,6854 | 57,4501 |
| 17.03.2022 | 57,058 | 58,2834 | 55,8815 | 57,8423 |
| 20.03.2022 | 57,3521 | 61,1756 | 55,8815 | 61,0775 |
| 21.03.2022 | 61,0775 | 65,6363 | 59,0187 | 64,1167 |
| 22.03.2022 | 63,7245 | 65,1461 | 62,401 | 64,1167 |
| 23.03.2022 | 62,401 | 64,2147 | 60,0481 | 62,9402 |
| 24.03.2022 | 62,6461 | 63,3324 | 61,7638 | 62,8422 |
| 27.03.2022 | 62,7442 | 67,45 | 62,7442 | 66,6167 |
| 28.03.2022 | 65,7833 | 71,4695 | 64,7049 | 69,8519 |
| 29.03.2022 | 69,6068 | 73,5283 | 68,1853 | 70,4401 |
| 30.03.2022 | 70,2931 | 71,0284 | 66,8617 | 68,6264 |
| 31.03.2022 | 68,1362 | 71,0774 | 66,6657 | 69,6068 |
| 03.04.2022 | 67,8421 | 76,5675 | 67,7931 | 76,5675 |
| 04.04.2022 | 84,2144 | 84,2144 | 84,2144 | 84,2144 |
| 05.04.2022 | 92,1555 | 92,5967 | 87,6458 | 92,5967 |
| 06.04.2022 | 101,7632 | 101,7632 | 93,6261 | 96,5672 |
| 07.04.2022 | 90,4398 | 96,5672 | 90,2438 | 93,2829 |
| 10.04.2022 | 93,1849 | 97,7436 | 92,2535 | 95,4888 |
| 11.04.2022 | 95,0476 | 101,8612 | 93,1359 | 99,9985 |
| 12.04.2022 | 99,9985 | 102,9396 | 93,6261 | 94,8515 |
| 13.04.2022 | 94,7535 | 99,0181 | 93,381 | 96,028 |
| 14.04.2022 | 95,979 | 97,2535 | 94,0672 | 94,1653 |
| 17.04.2022 | 92,5967 | 96,4201 | 92,5967 | 93,6261 |
| 18.04.2022 | 92,6947 | 102,9396 | 92,6947 | 102,9396 |
| 19.04.2022 | 101,9593 | 101,9593 | 96,077 | 100,5867 |
| 20.04.2022 | 100,9789 | 102,9396 | 100,9789 | 102,9396 |
| 21.04.2022 | 107,7435 | 107,7435 | 102,1553 | 102,1553 |
| 24.04.2022 | 99,1162 | 99,1162 | 97,6456 | 98,9201 |
| 25.04.2022 | 99,9985 | 99,9985 | 98,9201 | 99,0181 |
| 26.04.2022 | 100,9789 | 100,9789 | 99,2142 | 99,2142 |
| 27.04.2022 | 99,5083 | 99,5083 | 99,2142 | 99,2142 |
| 28.04.2022 | 101,371 | 101,371 | 98,0378 | 98,0378 |
| 04.05.2022 | 99,0181 | 99,0181 | 99,0181 | 99,0181 |
| 05.05.2022 | 98,0378 | 99,9985 | 98,0378 | 99,9985 |
| 08.05.2022 | 101,9593 | 107,4494 | 101,9593 | 107,4494 |
| 09.05.2022 | 114,1159 | 115,1944 | 114,1159 | 115,1944 |
| 10.05.2022 | 107,8415 | 120,5864 | 107,8415 | 120,5864 |
| 11.05.2022 | 120,5864 | 126,4687 | 120,5864 | 126,4687 |
| 12.05.2022 | 126,4687 | 126,4687 | 123,5276 | 126,4687 |
| 15.05.2022 | 126,4687 | 127,5471 | 126,4687 | 126,4687 |
| 16.05.2022 | 126,9589 | 126,9589 | 113,8218 | 117,1551 |
| 17.05.2022 | 117,1551 | 128,8216 | 117,1551 | 128,8216 |
| 19.05.2022 | 129,802 | 137,0568 | 124,1158 | 130,4883 |
| 22.05.2022 | 130,5863 | 136,7627 | 125,4883 | 127,9393 |
| 23.05.2022 | 127,4491 | 130,1941 | 116,6649 | 123,5276 |
| 24.05.2022 | 123,5276 | 124,704 | 121,5668 | 121,6649 |
| 25.05.2022 | 120,5864 | 123,6256 | 119,6061 | 122,4492 |
| 26.05.2022 | 121,5668 | 124,5079 | 120,2923 | 122,155 |
| 29.05.2022 | 122,155 | 123,4295 | 120,5864 | 121,7629 |
| 30.05.2022 | 122,2531 | 124,4099 | 120,5864 | 124,0178 |
| 31.05.2022 | 123,8217 | 129,9981 | 122,8413 | 125,9785 |
| 01.06.2022 | 126,4687 | 136,2725 | 125,9785 | 130,8804 |
| 02.06.2022 | 131,1745 | 136,0764 | 129,0177 | 130,5863 |
| 05.06.2022 | 130,0961 | 133,0372 | 130,0961 | 131,4686 |
| 06.06.2022 | 131,5667 | 134,2137 | 130,8804 | 133,0372 |
| 07.06.2022 | 133,0372 | 135,9784 | 131,0765 | 132,7431 |
| 08.06.2022 | 132,8412 | 138,4293 | 132,2529 | 135,2921 |
| 09.06.2022 | 134,3117 | 135,2921 | 133,3313 | 133,3313 |
| 12.06.2022 | 133,3313 | 133,5274 | 132,351 | 132,351 |
| 13.06.2022 | 132,351 | 141,9587 | 132,2529 | 141,0763 |
| 14.06.2022 | 142,0567 | 145,0959 | 137,743 | 142,939 |
| 15.06.2022 | 142,1547 | 144,0175 | 140,096 | 141,9587 |
| 16.06.2022 | 141,8606 | 142,1547 | 139,2136 | 141,7626 |
| 19.06.2022 | 149,6056 | 155,88 | 147,8409 | 151,0762 |
| 20.06.2022 | 150,9781 | 154,3114 | 143,7233 | 149,0174 |
| 21.06.2022 | 146,9586 | 149,0174 | 143,2332 | 144,5077 |
| 22.06.2022 | 144,5077 | 145,7821 | 140,6842 | 143,5273 |
| 23.06.2022 | 143,5273 | 146,7625 | 141,1744 | 144,6057 |
| 26.06.2022 | 139,2136 | 156,6643 | 139,1156 | 155,2918 |
| 27.06.2022 | 153,9193 | 165,0956 | 150,684 | 157,3506 |
| 28.06.2022 | 156,9584 | 158,0369 | 149,5076 | 153,5271 |
| 29.06.2022 | 153,5271 | 156,8604 | 148,6252 | 154,8997 |
| 30.06.2022 | 154,8997 | 154,8997 | 150,0958 | 150,0958 |
| 03.07.2022 | 150,9781 | 150,9781 | 138,3313 | 139,2136 |
| 04.07.2022 | 139,2136 | 146,0763 | 133,1353 | 133,1353 |
| 05.07.2022 | 133,1353 | 135,4882 | 127,6452 | 134,7039 |
| 06.07.2022 | 134,7039 | 135,6843 | 132,1549 | 132,2529 |
| 07.07.2022 | 134,1156 | 139,4097 | 134,1156 | 139,4097 |
| 12.07.2022 | 139,2136 | 144,6057 | 136,7627 | 138,7234 |
| 13.07.2022 | 142,1547 | 142,1547 | 136,6646 | 139,9979 |
| 17.07.2022 | 139,9979 | 153,9193 | 134,3117 | 148,8213 |
| 18.07.2022 | 145,1939 | 155,88 | 145,1939 | 148,7233 |
| 19.07.2022 | 147,1547 | 151,4683 | 147,1547 | 150,2919 |
| 20.07.2022 | 150,2919 | 154,4095 | 149,0174 | 152,5467 |
| 21.07.2022 | 151,4683 | 158,8212 | 149,5076 | 157,3506 |
| 24.07.2022 | 157,0565 | 157,3506 | 154,2134 | 155,782 |
| 25.07.2022 | 157,3506 | 158,331 | 150,488 | 154,8997 |
| 26.07.2022 | 153,9193 | 162,9387 | 151,4683 | 161,7623 |
| 27.07.2022 | 157,0565 | 161,7623 | 155,684 | 160,6839 |
| 28.07.2022 | 159,3114 | 159,8996 | 154,8997 | 158,8212 |
| 31.07.2022 | 161,4682 | 161,4682 | 153,233 | 153,233 |
| 01.08.2022 | 149,8997 | 152,8409 | 144,1155 | 147,2527 |
| 02.08.2022 | 146,0763 | 150,8801 | 139,1156 | 139,7038 |
| 03.08.2022 | 140,194 | 144,3116 | 137,9391 | 138,7234 |
| 04.08.2022 | 138,7234 | 140,6842 | 134,3117 | 134,3117 |
| 07.08.2022 | 135,5862 | 141,1744 | 131,7627 | 138,2332 |
| 08.08.2022 | 140,292 | 151,9585 | 140,292 | 146,0763 |
| 09.08.2022 | 144,7037 | 144,7037 | 136,2725 | 137,743 |
| 10.08.2022 | 137,743 | 139,2136 | 134,2137 | 134,5078 |
| 11.08.2022 | 135,8803 | 139,5077 | 134,3117 | 135,6843 |
| 14.08.2022 | 137,4489 | 137,4489 | 128,4295 | 132,2529 |
| 15.08.2022 | 133,3313 | 133,3313 | 125,5864 | 131,3706 |
| 16.08.2022 | 132,6451 | 142,3508 | 125,8805 | 133,3313 |
| 17.08.2022 | 136,1744 | 136,1744 | 129,4098 | 132,1549 |
| 18.08.2022 | 132,351 | 133,0372 | 129,9981 | 131,2726 |
| 21.08.2022 | 132,547 | 132,547 | 128,7236 | 131,1745 |
| 22.08.2022 | 131,8608 | 132,1549 | 127,9393 | 128,0373 |
| 23.08.2022 | 129,2138 | 130,2922 | 126,7628 | 127,351 |
| 24.08.2022 | 127,9393 | 133,2333 | 123,5276 | 129,3118 |
| 25.08.2022 | 129,4098 | 130,5863 | 126,9589 | 128,2334 |
| 28.08.2022 | 127,4491 | 129,4098 | 125,5864 | 128,5275 |
| 30.08.2022 | 129,5079 | 131,0765 | 123,6256 | 128,9196 |
| 31.08.2022 | 130,2922 | 136,7627 | 127,4491 | 136,2725 |
| 01.09.2022 | 136,2725 | 138,8215 | 132,6451 | 135,2921 |
| 04.09.2022 | 135,3901 | 136,7627 | 133,0372 | 136,0764 |
| 05.09.2022 | 134,8019 | 136,4686 | 128,5275 | 133,2333 |
| 06.09.2022 | 133,2333 | 133,2333 | 128,4295 | 133,0372 |
| 07.09.2022 | 133,0372 | 135,9784 | 131,8608 | 134,3117 |
| 08.09.2022 | 135,8803 | 140,9783 | 129,4098 | 139,7038 |
| 11.09.2022 | 142,0567 | 142,0567 | 136,0764 | 137,4489 |
| 12.09.2022 | 138,1352 | 141,1744 | 132,8412 | 137,547 |
| 13.09.2022 | 137,547 | 137,547 | 132,351 | 135,8803 |
| 14.09.2022 | 137,1548 | 137,1548 | 132,449 | 137,0568 |
| 15.09.2022 | 138,2332 | 138,2332 | 132,449 | 135,8803 |
| 18.09.2022 | 135,8803 | 135,9784 | 130,3902 | 133,3313 |
| 19.09.2022 | 133,8215 | 134,8019 | 131,1745 | 132,8412 |
| 20.09.2022 | 133,8215 | 141,7626 | 127,5471 | 141,6646 |
| 21.09.2022 | 141,1744 | 142,1547 | 136,9587 | 139,9979 |
| 22.09.2022 | 139,9979 | 140,9783 | 136,5666 | 137,3509 |
| 25.09.2022 | 138,1352 | 138,9195 | 135,2921 | 136,0764 |
| 26.09.2022 | 132,1549 | 138,7234 | 132,1549 | 134,1156 |
| 27.09.2022 | 133,7235 | 137,2529 | 131,7627 | 134,5078 |
| 28.09.2022 | 134,4098 | 134,4098 | 128,7236 | 133,4294 |
| 29.09.2022 | 133,3313 | 133,9196 | 128,3314 | 130,7824 |
| 02.10.2022 | 130,7824 | 136,0764 | 129,4098 | 134,2137 |
| 03.10.2022 | 134,2137 | 135,6843 | 130,6843 | 134,1156 |
| 04.10.2022 | 134,1156 | 137,2529 | 131,5667 | 133,4294 |
| 05.10.2022 | 134,3117 | 138,7234 | 131,3706 | 138,7234 |
| 06.10.2022 | 139,6058 | 152,4487 | 139,5077 | 150,3899 |
| 09.10.2022 | 150,9781 | 162,6446 | 147,1547 | 159,0172 |
| 10.10.2022 | 159,7035 | 164,1152 | 154,4095 | 161,076 |
| 11.10.2022 | 159,7035 | 160,7819 | 156,0761 | 158,0369 |
| 12.10.2022 | 158,9192 | 160,7819 | 151,8605 | 153,233 |
| 13.10.2022 | 153,233 | 156,8604 | 149,9978 | 154,5075 |
| 16.10.2022 | 155,782 | 160,7819 | 152,9389 | 155,88 |
| 17.10.2022 | 155,88 | 171,468 | 153,7232 | 171,468 |
| 18.10.2022 | 176,468 | 188,5266 | 171,468 | 188,5266 |
| 19.10.2022 | 191,1736 | 204,0166 | 179,4091 | 181,762 |
| 20.10.2022 | 181,762 | 190,2913 | 174,7033 | 185,3894 |
| 23.10.2022 | 186,2717 | 189,2129 | 176,9581 | 180,1934 |
| 24.10.2022 | 180,1934 | 180,1934 | 172,4484 | 178,3307 |
| 25.10.2022 | 178,2326 | 179,8993 | 173,5268 | 175,9778 |
| 26.10.2022 | 175,9778 | 186,0757 | 173,2327 | 184,9972 |
| 27.10.2022 | 184,9972 | 201,9578 | 181,9581 | 201,9578 |
| 30.10.2022 | 203,8205 | 207,742 | 190,6834 | 194,703 |
| 31.10.2022 | 195,0951 | 213,1341 | 186,86 | 201,2715 |
| 01.11.2022 | 201,2715 | 201,2715 | 196,2716 | 200,4872 |
| 02.11.2022 | 198,0363 | 198,0363 | 193,3305 | 197,5461 |
| 03.11.2022 | 197,35 | 199,997 | 192,3501 | 196,0755 |
| 06.11.2022 | 196,0755 | 198,4284 | 194,2128 | 198,0363 |
| 07.11.2022 | 201,4676 | 202,3499 | 194,3108 | 196,5657 |
| 08.11.2022 | 196,5657 | 197,8402 | 193,1344 | 194,9971 |
| 09.11.2022 | 194,8991 | 203,5264 | 191,1736 | 198,3304 |
| 10.11.2022 | 199,0166 | 200,5852 | 195,0951 | 198,3304 |
| 13.11.2022 | 196,0755 | 215,1929 | 193,1344 | 214,8007 |
| 14.11.2022 | 214,8007 | 220,5849 | 204,8989 | 210,7812 |
| 15.11.2022 | 205,8793 | 219,5065 | 198,3304 | 213,1341 |
| 16.11.2022 | 213,1341 | 218,6242 | 204,5068 | 208,8204 |
| 17.11.2022 | 208,8204 | 213,1341 | 204,7028 | 209,6047 |
| 20.11.2022 | 209,6047 | 210,291 | 205,3891 | 209,5067 |
| 21.11.2022 | 209,7028 | 216,3693 | 206,9577 | 213,8203 |
| 22.11.2022 | 214,6046 | 224,7025 | 205,8793 | 205,8793 |
| 23.11.2022 | 194,9971 | 205,6832 | 189,2129 | 200,1931 |
| 24.11.2022 | 200,8794 | 200,8794 | 193,3305 | 197,448 |
| 27.11.2022 | 195,9775 | 200,4872 | 193,6246 | 197,8402 |
| 28.11.2022 | 198,5265 | 199,997 | 195,0951 | 197,0559 |
| 29.11.2022 | 197,0559 | 202,644 | 195,5853 | 200,4872 |
| 30.11.2022 | 196,0755 | 201,9578 | 192,6442 | 197,0559 |
| 01.12.2022 | 196,0755 | 196,2716 | 186,2717 | 187,2521 |
| 04.12.2022 | 187,9384 | 195,0951 | 187,8403 | 190,5854 |
| 05.12.2022 | 190,5854 | 192,056 | 186,3698 | 187,7423 |
| 06.12.2022 | 188,2325 | 190,1932 | 178,8209 | 184,8992 |
| 07.12.2022 | 182,6443 | 184,8012 | 173,5268 | 179,8993 |
| 08.12.2022 | 179,7032 | 184,9972 | 177,0562 | 181,2718 |
| 11.12.2022 | 181,86 | 189,9972 | 181,2718 | 185,2914 |
| 12.12.2022 | 185,9776 | 194,9971 | 185,9776 | 191,1736 |
| 13.12.2022 | 191,8599 | 194,801 | 182,3502 | 186,0757 |
| 14.12.2022 | 185,5855 | 188,5266 | 179,0169 | 182,9385 |
| 15.12.2022 | 183,1345 | 183,1345 | 177,4483 | 179,9973 |
| 18.12.2022 | 179,213 | 180,6836 | 176,468 | 180,3895 |
| 19.12.2022 | 181,0757 | 189,7031 | 176,468 | 186,2717 |
| 20.12.2022 | 186,958 | 190,7815 | 184,6051 | 187,2521 |
| 21.12.2022 | 187,8403 | 188,2325 | 183,5267 | 183,7228 |
| 22.12.2022 | 183,7228 | 184,311 | 177,4483 | 180,2914 |
| 25.12.2022 | 178,1346 | 184,7031 | 178,1346 | 184,7031 |
| 26.12.2022 | 184,7031 | 185,3894 | 176,7621 | 178,5268 |
| 27.12.2022 | 179,115 | 179,115 | 168,6249 | 170,0955 |
| 28.12.2022 | 170,4877 | 174,5072 | 169,2132 | 171,5661 |
| 29.12.2022 | 172,0563 | 173,5268 | 168,0367 | 173,5268 |