Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş. logosu
INGRM
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş.
17:45:34
410 ₺
-3.250 (%-0.79)
Önceki Kapanış: 413.25·
Volatilite: 3.020
Düşük₺407.5
Yüksek₺420
AL410
SAT410.75

Piyasa Verileri

Spot Piyasa
A:410
S:410.75
Önceki haftaya göre (WoW)
-0.91%
Önceki aya göre (MoM)
-5.86%
Yılbaşından bugüne (YTD)
-0.24%
Önceki yıla göre (YoY)
+20.41%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INGRM: INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş. Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 480,5704
KAPANIŞ 482,7992

En Düşük

DÜŞÜK 169,8014

En Yüksek

YÜKSEK 1.341
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2023173,4288178,3307170,8798177,4483
02.01.2023178,0366187,5462175,6837184,9972
03.01.2023183,3306184,311175,8797177,7424
04.01.2023177,7424195,4873169,8014181,5659
05.01.2023176,566195,9775173,7229191,6638
08.01.2023194,1148210,7812194,1148210,7812
09.01.2023216,4674231,8593210,291231,8593
10.01.2023249,9963253,9178226,2711226,2711
11.01.2023226,2711248,8198223,6241248,8198
12.01.2023253,9178273,6234253,9178273,6234
15.01.2023293,329300,9759284,7016300,9759
16.01.2023330,2892331,0735322,7403331,0735
17.01.2023333,3284364,1122313,7208326,1716
18.01.2023313,7208323,5246299,0152301,0739
19.01.2023298,4269308,8189285,7801308,8189
22.01.2023308,8189333,1323295,1917305,6817
23.01.2023302,8386332,348289,2114323,7207
24.01.2023308,8189318,6227301,0739303,917
25.01.2023303,917308,8189289,2114294,7995
26.01.2023293,1329294,7995279,7017285,9761
29.01.2023285,9761293,8192283,3291285,3879
30.01.2023285,3879308,8189279,4076298,8191
31.01.2023297,0544298,8191284,3095289,2114
01.02.2023288,231296,074279,5056287,7408
02.02.2023287,6428301,3681278,4272292,6427
05.02.2023292,1525303,917284,6036302,1524
06.02.2023301,9563303,917285,8781287,2506
14.02.2023287,2506315,3875287,2506311,662
15.02.2023311,7601342,74300,3877334,897
16.02.2023334,897343,0341314,7012324,4069
19.02.2023324,0148356,7594309,7993313,7208
20.02.2023312,5444343,6223305,9758340,191
21.02.2023335,2891346,4654326,1716328,9167
22.02.2023328,4265345,387319,6031334,0146
23.02.2023334,995363,426323,9167331,1715
26.02.2023331,5637341,2694315,6816329,4069
27.02.2023333,1323333,1323318,6227328,1324
28.02.2023328,1324328,1324320,5835325,7795
01.03.2023325,7795340,191323,5246335,2891
02.03.2023335,2891336,8577320,3874323,5246
05.03.2023323,5246333,3284320,9756331,8578
06.03.2023330,3872347,4458330,3872339,9949
07.03.2023339,7989341,0733329,701338,1322
08.03.2023340,4851354,4065335,9754349,8967
09.03.2023347,936349,8967338,3283346,9556
12.03.2023347,936372,3474345,9752367,6416
13.03.2023368,622404,4057365,1906404,4057
14.03.2023427,8368437,7386375,3866376,465
15.03.2023374,5042396,0725368,818381,1708
16.03.2023381,1708386,857372,5435372,5435
19.03.2023371,367372,3474353,034361,2691
20.03.2023357,7398387,4452349,0144352,9359
21.03.2023352,9359364,7985339,1126341,1714
22.03.2023341,2694351,9555333,3284341,1714
23.03.2023343,1321349,7007322,5442330,7794
26.03.2023330,7794336,4656323,5246324,1128
27.03.2023324,505333,2303315,2894322,5442
28.03.2023326,4657328,4265312,7404320,6815
29.03.2023323,5246331,3676320,5835324,505
30.03.2023324,505324,505318,8188321,6619
02.04.2023320,6815326,3677303,917306,9562
03.04.2023306,9562320,5835306,9562316,2698
04.04.2023316,2698320,2893311,662316,9561
05.04.2023316,6619348,6223316,6619333,3284
06.04.2023323,5246325,4853311,7601314,7012
09.04.2023316,4659318,8188306,8582312,1522
10.04.2023313,7208318,3286308,917314,211
11.04.2023314,309319,309313,2306315,6816
12.04.2023316,1718338,2303296,3681303,4269
13.04.2023299,9955307,6425294,6035299,1132
16.04.2023299,7014309,7013298,0348298,0348
17.04.2023298,8191303,1327294,8976298,9171
18.04.2023299,5053307,7405285,2899295,976
19.04.2023295,976298,8191287,8388294,1133
23.04.2023297,1524306,8582282,4468285,7801
24.04.2023286,2702292,9368282,3487282,7409
25.04.2023282,3487288,0349276,5645277,4468
26.04.2023272,545291,0741261,3687284,5056
27.04.2023284,5056294,1133269,1136269,4078
01.05.2023269,4078271,7607249,9963249,9963
02.05.2023249,9963266,8588238,3298249,9963
03.05.2023249,9963260,8785249,9963258,2314
04.05.2023258,4275281,6625257,8393266,8588
07.05.2023273,3280250257,4
08.05.2023267,4273,6251,6255,1
09.05.2023255,1270245247,4
10.05.2023247,5272,1246,1272,1
11.05.2023272,1274,9260263
14.05.2023261,6275,7256,1267,8
15.05.2023261,9294,5261,9294,5
16.05.2023310321,3303,1307,8
17.05.2023307,8315292301,4
21.05.2023301,4317,8294,2308,7
22.05.2023308,7326,3298,9317,7
23.05.2023317,4326,3307,4309
24.05.2023310,9315308,1315
25.05.2023314,5324,3309,5322
28.05.2023325336322,1326,9
29.05.2023326,9330,3311,1322,4
30.05.2023324,3328,9312,9319
31.05.2023319325,1314,6315
01.06.2023315317,9305,3309
04.06.2023314,4314,4305310,5
05.06.2023309341,5304,7341,5
06.06.2023342,6371,1341,5345,5
07.06.2023345,5380334380
08.06.2023393,6418393,6418
11.06.2023438,5459,8430459,8
12.06.2023464,4505,7420,3505,7
13.06.2023499556,2485556,2
14.06.2023570611,8505,1532
15.06.2023532585,2515,1585,2
18.06.2023620643,7607,6643,7
19.06.2023708708673708
20.06.2023708735645,4652
21.06.2023620669600605
22.06.2023590605544,5579,8
25.06.2023565,1626,5545599
26.06.2023599620,1580620,1
02.07.2023618618570570,3
03.07.2023560569,9540567,6
04.07.2023559,9565540540,1
05.07.2023537,9589,9520580,6
06.07.2023550,5579550,5565,6
09.07.2023559,9587,4548,2572,9
10.07.2023572,2572,8555,2564,9
11.07.2023561597,2554580
12.07.2023580595568575,3
13.07.2023575594,9555,2577
16.07.2023569,9634,7561,2634,7
17.07.2023647,4697,5635,2679,7
18.07.2023654,7701,1637678
19.07.2023674,8745,8651,6745,8
20.07.2023778,2820,3746795,2
23.07.2023750827,4726,9769,9
24.07.2023769,9800740759
25.07.2023758,8834,9740,4834,9
26.07.2023843,1908815897,7
27.07.2023897,7970855920
30.07.20239001.012899,51.012
31.07.20231.0301.0991.020,21.082,5
01.08.20231.0701.1501.0201.103
02.08.20231.102,81.145,21.074,61.097
03.08.20231.0601.0971.043,41.047,8
06.08.20231.048,51.069,41.0001.017,2
07.08.20231.017,21.078,9983,91.025,1
08.08.20231.025,21.127,69951.127,6
09.08.20231.152,81.240,31.152,81.240,3
10.08.20231.265,21.3411.116,31.130
13.08.20231.133,31.190,31.0921.142,6
14.08.20231.1061.139,41.0801.095
15.08.20231.0971.1551.0721.103
16.08.20231.099,91.130,61.084,41.104,8
17.08.20231.104,61.107,21.0551.063
20.08.20231.0381.109,3956,7956,7
21.08.2023861,1861,1861,1861,1
22.08.2023792894,8775775
23.08.2023697,5750697,5697,5
24.08.2023640,6725627,8627,8
27.08.2023600664,8598,8605
28.08.2023600640585605
30.08.2023600626,1598,7612,9
31.08.2023605614,2594,5614,2
03.09.2023611633,8598,6600
04.09.2023600604,9582585
05.09.2023586600568,1568,5
06.09.2023569595,5560,5573,6
07.09.2023576586,3561,2562,7
10.09.2023563567,7540550,9
11.09.2023550,9574,9536,1551,5
12.09.2023556606,6551,7606,6
13.09.2023615667,2613667,2
14.09.2023691,2708,3600,5600,5
17.09.2023565584,8540,5540,5
18.09.2023503,1521486,5486,5
19.09.2023453,9483437,9437,9
20.09.2023394,2450394,2421,7
21.09.2023429,9448,4394,1395,5
24.09.2023396409,9384,7398,7
25.09.2023398,7403,9382382,5
26.09.2023382,5402,9381,9391,8
27.09.2023391,8395377377,9
28.09.2023378,1415,6372415,6
01.10.2023430,1457,1394401,1
02.10.2023401,1408,4393,1396,9
03.10.2023397,3399380382,4
04.10.2023382,6392375,8384,4
05.10.2023384,5413380,7401
08.10.2023391,8399,3375,9377,7
09.10.2023378396,7378389,2
10.10.2023389,2392,4376,1379,2
11.10.2023380388,4361368
12.10.2023369372,5354,5360
15.10.2023364,1369,8340,2341
16.10.2023345375,1339,1375,1
17.10.2023382,9412,6376,2412,6
18.10.2023426,5453,8426,5453,8
19.10.2023480499,1476499,1
22.10.2023549549522,4549
23.10.2023561,8603,9561,8603,9
24.10.2023658,9664,2626641,5
25.10.2023634,9678577,4609,5
26.10.2023608608548,6548,6
29.10.2023524577,5503,8538
30.10.2023538552484,2484,6
31.10.2023484,6533453,5533
01.11.2023584,8586,3575586,3
02.11.2023552643552596,7
05.11.2023596,5620549,5585,5
06.11.2023585,5585,5550560
07.11.2023544,5588533,5555
08.11.2023545575526,5541,5
09.11.2023541,5548,5525530
12.11.2023530533503,5503,5
13.11.2023509,5553,5484,25553,5
14.11.2023553,5553,5530531
15.11.2023528570,5510545
16.11.2023537555,5525532
19.11.2023533545525536
20.11.2023537538,5526534,5
21.11.2023534,5585,5530579
22.11.2023569618552594
23.11.2023590617,5572,5590
26.11.2023590605581,5584,5
27.11.2023584,5612565,5600
28.11.2023601660601660
29.11.2023666,5726662726
30.11.2023726727657,5682,5
03.12.2023679,5692614,5614,5
04.12.2023610,5640590626,5
05.12.2023630,5640602605
06.12.2023603615580,5588
07.12.2023588,5629,5588,5604
10.12.2023604642597,5607
11.12.2023611624,5586588,5
12.12.2023566588,5537537
13.12.2023537,5563,5526,5537,5
14.12.2023540560534,5542
17.12.2023541,5546505,5513,5
18.12.2023516,5522502504
19.12.2023504522480484
20.12.2023483,5532470,75532
21.12.2023583,5583,5485497
24.12.2023497,25500447,5447,5
25.12.2023446,5487429,5453,75
26.12.2023454477,25453,75456
27.12.2023459476458462
28.12.2023463481452,25468,75