INGRM
INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş.
15:10:00
411 ₺
-2.250 (%-0.54)
Previous Close: 413.25·
Volatility: 3.020
Day Low₺407.5
Day High₺420
Market Data
Spot Rate
B:410
A:411
Week over week (WoW)
-0.66%
Month over month (MoM)
-5.63%
Year to date (YTD)
0.00%
Year over year (YoY)
+20.70%
INGRM: INGRAM MİCRO BİLİŞİM SİSTEMLERİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.5091
CLOSE 5.502
Low
LOW 4.7254
High
HIGH 7.2842
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 5.8823 | 5.8921 | 5.8332 | 5.8823 |
| 06/20/2017 | 5.8823 | 5.8823 | 5.7744 | 5.8823 |
| 06/21/2017 | 5.8823 | 5.9215 | 5.8332 | 5.8823 |
| 06/22/2017 | 5.9019 | 5.9019 | 5.8529 | 5.8627 |
| 06/27/2017 | 5.8627 | 5.8725 | 5.8136 | 5.8627 |
| 06/28/2017 | 5.8823 | 5.8921 | 5.8038 | 5.8038 |
| 06/29/2017 | 5.8431 | 5.8529 | 5.8038 | 5.8234 |
| 07/02/2017 | 5.7842 | 5.8136 | 5.7058 | 5.7548 |
| 07/03/2017 | 5.7646 | 5.8823 | 5.7352 | 5.7744 |
| 07/04/2017 | 5.8038 | 5.8038 | 5.6764 | 5.7744 |
| 07/05/2017 | 5.7744 | 5.7744 | 5.6764 | 5.696 |
| 07/06/2017 | 5.7156 | 5.7254 | 5.6862 | 5.7058 |
| 07/09/2017 | 5.7156 | 5.745 | 5.6764 | 5.7156 |
| 07/10/2017 | 5.7254 | 5.7352 | 5.696 | 5.7156 |
| 07/11/2017 | 5.7156 | 5.7254 | 5.647 | 5.7058 |
| 07/12/2017 | 5.7058 | 5.7548 | 5.6862 | 5.7156 |
| 07/13/2017 | 5.7744 | 5.8234 | 5.6862 | 5.696 |
| 07/16/2017 | 5.7156 | 5.9313 | 5.7058 | 5.8038 |
| 07/17/2017 | 5.8234 | 5.8234 | 5.7352 | 5.745 |
| 07/18/2017 | 5.8038 | 5.8038 | 5.7646 | 5.7744 |
| 07/19/2017 | 5.8234 | 5.8529 | 5.7548 | 5.7646 |
| 07/20/2017 | 5.7352 | 5.8038 | 5.7352 | 5.745 |
| 07/23/2017 | 5.745 | 5.8234 | 5.745 | 5.8038 |
| 07/24/2017 | 5.8136 | 5.8136 | 5.7646 | 5.8136 |
| 07/25/2017 | 5.8234 | 5.8332 | 5.7842 | 5.8038 |
| 07/26/2017 | 5.8136 | 5.8627 | 5.7842 | 5.7842 |
| 07/27/2017 | 5.8038 | 5.8136 | 5.7548 | 5.794 |
| 07/30/2017 | 5.8431 | 6.0979 | 5.8431 | 5.9803 |
| 07/31/2017 | 5.9999 | 6.0097 | 5.794 | 5.8431 |
| 08/01/2017 | 5.8234 | 5.8921 | 5.8038 | 5.8038 |
| 08/02/2017 | 5.8136 | 5.8431 | 5.7842 | 5.794 |
| 08/03/2017 | 5.794 | 5.8234 | 5.7646 | 5.7646 |
| 08/06/2017 | 5.8038 | 5.8136 | 5.7744 | 5.794 |
| 08/07/2017 | 5.8136 | 5.8332 | 5.7646 | 5.794 |
| 08/08/2017 | 5.7646 | 5.7744 | 5.696 | 5.7058 |
| 08/09/2017 | 5.7058 | 5.745 | 5.647 | 5.6568 |
| 08/10/2017 | 5.6764 | 5.6764 | 5.4411 | 5.5097 |
| 08/13/2017 | 5.5882 | 5.6666 | 5.5685 | 5.6078 |
| 08/14/2017 | 5.6176 | 5.647 | 5.4019 | 5.4117 |
| 08/15/2017 | 5.4607 | 5.4705 | 5.245 | 5.3529 |
| 08/16/2017 | 5.3823 | 5.4117 | 5.294 | 5.3529 |
| 08/17/2017 | 5.3725 | 5.3921 | 5.3038 | 5.3725 |
| 08/20/2017 | 5.3921 | 5.5097 | 5.3136 | 5.4607 |
| 08/21/2017 | 5.4607 | 5.5097 | 5.3823 | 5.3921 |
| 08/22/2017 | 5.4313 | 5.4313 | 5.3725 | 5.3823 |
| 08/23/2017 | 5.3921 | 5.3921 | 5.3431 | 5.3529 |
| 08/24/2017 | 5.3823 | 5.3921 | 5.3136 | 5.3529 |
| 08/27/2017 | 5.3725 | 5.3823 | 5.3038 | 5.3038 |
| 08/28/2017 | 5.3431 | 5.3431 | 5.245 | 5.3038 |
| 08/30/2017 | 5.3235 | 5.3235 | 5.2646 | 5.3038 |
| 09/04/2017 | 5.3038 | 5.3529 | 5.294 | 5.3333 |
| 09/05/2017 | 5.3921 | 5.3921 | 5.3038 | 5.3627 |
| 09/06/2017 | 5.3921 | 5.4901 | 5.3235 | 5.4117 |
| 09/07/2017 | 5.4117 | 5.4509 | 5.3038 | 5.3333 |
| 09/10/2017 | 5.3627 | 5.3725 | 5.294 | 5.3235 |
| 09/11/2017 | 5.3529 | 5.3529 | 5.294 | 5.3235 |
| 09/12/2017 | 5.3333 | 5.7058 | 5.3038 | 5.4607 |
| 09/13/2017 | 5.4901 | 5.4901 | 5.3431 | 5.4215 |
| 09/14/2017 | 5.4705 | 5.4705 | 5.3529 | 5.3725 |
| 09/17/2017 | 5.4019 | 5.4215 | 5.294 | 5.3235 |
| 09/18/2017 | 5.3038 | 5.3235 | 5.1666 | 5.2744 |
| 09/19/2017 | 5.2744 | 5.2744 | 5.1666 | 5.196 |
| 09/20/2017 | 5.196 | 5.2058 | 5.1568 | 5.196 |
| 09/21/2017 | 5.2058 | 5.2548 | 5.1078 | 5.2548 |
| 09/24/2017 | 5.2548 | 5.2548 | 4.9019 | 5.1666 |
| 09/25/2017 | 5.147 | 5.2352 | 5.0391 | 5.2058 |
| 09/26/2017 | 5.2058 | 5.2058 | 5.098 | 5.1078 |
| 09/27/2017 | 5.1372 | 5.196 | 5.0587 | 5.1862 |
| 09/28/2017 | 5.1862 | 5.4411 | 5.1176 | 5.2156 |
| 10/01/2017 | 5.1862 | 5.5489 | 5.1862 | 5.5489 |
| 10/02/2017 | 5.5391 | 5.5391 | 5.3627 | 5.3823 |
| 10/03/2017 | 5.3921 | 5.4411 | 5.3136 | 5.3235 |
| 10/04/2017 | 5.3235 | 5.3529 | 5.2842 | 5.2842 |
| 10/05/2017 | 5.2744 | 5.3627 | 5.2156 | 5.3235 |
| 10/08/2017 | 5.2156 | 5.2156 | 5.0489 | 5.1666 |
| 10/09/2017 | 5.1372 | 5.245 | 5.1372 | 5.196 |
| 10/10/2017 | 5.196 | 5.294 | 5.1666 | 5.2254 |
| 10/11/2017 | 5.245 | 5.3921 | 5.245 | 5.3235 |
| 10/12/2017 | 5.4411 | 5.4705 | 5.3431 | 5.3823 |
| 10/15/2017 | 5.4313 | 5.4999 | 5.294 | 5.294 |
| 10/16/2017 | 5.3136 | 5.3725 | 5.2352 | 5.3627 |
| 10/17/2017 | 5.3333 | 5.3333 | 5.294 | 5.294 |
| 10/18/2017 | 5.3333 | 6.2058 | 5.2646 | 5.9803 |
| 10/19/2017 | 5.9803 | 6.2744 | 5.7156 | 5.7842 |
| 10/22/2017 | 5.7646 | 5.9019 | 5.6372 | 5.6862 |
| 10/23/2017 | 5.7646 | 5.7646 | 5.4901 | 5.4901 |
| 10/24/2017 | 5.5489 | 5.6078 | 5.4705 | 5.4901 |
| 10/25/2017 | 5.4901 | 5.4999 | 5.3627 | 5.3823 |
| 10/26/2017 | 5.4215 | 5.8136 | 5.4215 | 5.6274 |
| 10/29/2017 | 5.647 | 5.6862 | 5.5489 | 5.5685 |
| 10/30/2017 | 5.5391 | 5.5882 | 5.4901 | 5.4901 |
| 10/31/2017 | 5.5097 | 5.5489 | 5.196 | 5.4607 |
| 11/01/2017 | 5.4607 | 5.6666 | 5.3921 | 5.4803 |
| 11/02/2017 | 5.4901 | 5.5783 | 5.3725 | 5.3921 |
| 11/05/2017 | 5.3431 | 5.5391 | 5.3431 | 5.3823 |
| 11/06/2017 | 5.4019 | 5.4313 | 5.2744 | 5.294 |
| 11/07/2017 | 5.294 | 5.3823 | 5.2744 | 5.3431 |
| 11/08/2017 | 5.3725 | 5.3725 | 5.2548 | 5.2842 |
| 11/09/2017 | 5.294 | 5.3921 | 5.2548 | 5.3921 |
| 11/12/2017 | 5.4509 | 5.4705 | 5.3333 | 5.4215 |
| 11/13/2017 | 5.4411 | 5.4411 | 5.2548 | 5.3235 |
| 11/14/2017 | 5.3431 | 5.3627 | 5.1862 | 5.2058 |
| 11/15/2017 | 5.196 | 5.2254 | 5.147 | 5.2156 |
| 11/16/2017 | 5.1666 | 5.2744 | 4.9411 | 5.2254 |
| 11/19/2017 | 5.0097 | 5.196 | 5.0097 | 5.098 |
| 11/20/2017 | 5.0489 | 5.098 | 4.9215 | 4.9999 |
| 11/21/2017 | 5.0097 | 5.098 | 4.9607 | 5.0882 |
| 11/22/2017 | 5.098 | 5.098 | 4.9999 | 5.0391 |
| 11/23/2017 | 5.0686 | 5.147 | 4.9999 | 5.147 |
| 11/26/2017 | 5.1666 | 5.245 | 5.1176 | 5.1568 |
| 11/27/2017 | 5.1764 | 5.1764 | 4.9803 | 5.0293 |
| 11/28/2017 | 5.0293 | 5.2254 | 4.7254 | 5.0587 |
| 11/29/2017 | 4.9999 | 5.3725 | 4.9999 | 5.1372 |
| 11/30/2017 | 5.1372 | 5.1372 | 5.0391 | 5.0686 |
| 12/03/2017 | 5.1666 | 5.1666 | 5.0784 | 5.0882 |
| 12/04/2017 | 5.147 | 5.196 | 5.0784 | 5.1078 |
| 12/05/2017 | 5.147 | 5.1568 | 5.0784 | 5.0882 |
| 12/06/2017 | 5.1274 | 5.147 | 5.1078 | 5.147 |
| 12/07/2017 | 5.1568 | 5.1862 | 5.1372 | 5.147 |
| 12/10/2017 | 5.147 | 5.3921 | 5.1372 | 5.3235 |
| 12/11/2017 | 5.3529 | 5.3725 | 5.196 | 5.2842 |
| 12/12/2017 | 5.3038 | 5.7548 | 5.2842 | 5.4117 |
| 12/13/2017 | 5.4607 | 5.5587 | 5.4411 | 5.5097 |
| 12/14/2017 | 5.5097 | 5.5293 | 5.4313 | 5.5097 |
| 12/17/2017 | 5.5293 | 5.5882 | 5.4313 | 5.5587 |
| 12/18/2017 | 5.5587 | 5.6372 | 5.4607 | 5.5685 |
| 12/19/2017 | 5.598 | 5.6176 | 5.5097 | 5.5783 |
| 12/20/2017 | 5.6372 | 5.9607 | 5.598 | 5.7058 |
| 12/21/2017 | 5.7058 | 5.8332 | 5.6862 | 5.7744 |
| 12/24/2017 | 5.8431 | 6.8332 | 5.8038 | 6.6175 |
| 12/25/2017 | 6.647 | 6.647 | 6.147 | 6.2058 |
| 12/26/2017 | 6.2254 | 6.5489 | 6.0195 | 6.3725 |
| 12/27/2017 | 6.343 | 7.2842 | 6.2842 | 6.6274 |
| 12/28/2017 | 6.6862 | 7.1077 | 6.5195 | 6.647 |