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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.8246
CLOSE 7.8211
Low
LOW 5.598
High
HIGH 11.8626
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 6.7156 | 6.7156 | 6.4019 | 6.4509 |
| 01/02/2018 | 6.3234 | 6.5979 | 6.2254 | 6.245 |
| 01/03/2018 | 6.245 | 6.4607 | 6.245 | 6.3725 |
| 01/04/2018 | 6.4215 | 6.4705 | 6.2842 | 6.343 |
| 01/07/2018 | 6.3823 | 6.4999 | 6.3234 | 6.4019 |
| 01/08/2018 | 6.4019 | 6.7058 | 6.3234 | 6.4901 |
| 01/09/2018 | 6.4999 | 6.5097 | 6.3234 | 6.343 |
| 01/10/2018 | 6.3823 | 6.4803 | 6.2744 | 6.3234 |
| 01/11/2018 | 6.343 | 6.4117 | 6.2744 | 6.294 |
| 01/14/2018 | 6.2842 | 6.2842 | 5.9607 | 5.9607 |
| 01/15/2018 | 5.9607 | 6.0293 | 5.745 | 5.9313 |
| 01/16/2018 | 5.9411 | 6.3038 | 5.9313 | 6.147 |
| 01/17/2018 | 6.1764 | 6.2254 | 6.0293 | 6.0489 |
| 01/18/2018 | 6.0587 | 6.1078 | 5.8725 | 5.9803 |
| 01/21/2018 | 6.0391 | 6.0489 | 5.8725 | 6.0391 |
| 01/22/2018 | 6.0587 | 6.1274 | 6.0195 | 6.0587 |
| 01/23/2018 | 6.0783 | 6.5489 | 6.0685 | 6.343 |
| 01/24/2018 | 6.4215 | 6.4215 | 6.1862 | 6.2744 |
| 01/25/2018 | 6.3627 | 6.3627 | 6.1372 | 6.196 |
| 01/28/2018 | 6.2254 | 6.2254 | 6.1078 | 6.1666 |
| 01/29/2018 | 6.1666 | 6.1666 | 6.0293 | 6.0979 |
| 01/30/2018 | 6.1078 | 6.245 | 6.0391 | 6.0489 |
| 01/31/2018 | 6.0587 | 6.3823 | 6.0489 | 6.1568 |
| 02/01/2018 | 6.1666 | 6.2156 | 6.0881 | 6.1372 |
| 02/04/2018 | 6.1764 | 6.1764 | 6.0391 | 6.0587 |
| 02/05/2018 | 5.9901 | 5.9901 | 5.8725 | 5.9607 |
| 02/06/2018 | 5.9999 | 6.0195 | 5.9117 | 5.9411 |
| 02/07/2018 | 5.9019 | 5.9411 | 5.794 | 5.8136 |
| 02/08/2018 | 5.7842 | 5.9313 | 5.598 | 5.8725 |
| 02/11/2018 | 5.9019 | 5.9607 | 5.8234 | 5.8823 |
| 02/12/2018 | 5.9019 | 6.0391 | 5.8627 | 5.9411 |
| 02/13/2018 | 5.9509 | 7.1077 | 5.8725 | 6.8332 |
| 02/14/2018 | 6.8528 | 6.8626 | 6.4019 | 6.6077 |
| 02/15/2018 | 6.5587 | 6.7058 | 6.4117 | 6.4509 |
| 02/18/2018 | 6.4803 | 6.5587 | 6.1372 | 6.2254 |
| 02/19/2018 | 6.2254 | 6.3038 | 5.8921 | 5.9313 |
| 02/20/2018 | 6.0097 | 6.1078 | 5.9313 | 6.0685 |
| 02/21/2018 | 6.0685 | 6.196 | 6.0293 | 6.0979 |
| 02/22/2018 | 6.1078 | 6.4411 | 6.0685 | 6.2646 |
| 02/25/2018 | 6.294 | 6.3332 | 6.1764 | 6.2058 |
| 02/26/2018 | 6.2254 | 6.294 | 6.0685 | 6.2254 |
| 02/27/2018 | 6.2352 | 6.245 | 6.0685 | 6.0881 |
| 02/28/2018 | 6.0979 | 6.1666 | 6.0391 | 6.0489 |
| 03/01/2018 | 6.0293 | 6.1078 | 5.8823 | 5.9803 |
| 03/04/2018 | 5.9999 | 6.0391 | 5.9313 | 5.9705 |
| 03/05/2018 | 5.9999 | 6.0195 | 5.9019 | 5.9313 |
| 03/06/2018 | 5.9705 | 5.9705 | 5.8725 | 5.9117 |
| 03/07/2018 | 5.9313 | 6.0195 | 5.8725 | 5.8921 |
| 03/08/2018 | 5.9019 | 5.9509 | 5.8725 | 5.8921 |
| 03/11/2018 | 5.8921 | 6.0293 | 5.8921 | 5.9803 |
| 03/12/2018 | 5.9705 | 6.0783 | 5.9509 | 6.0293 |
| 03/13/2018 | 6.0685 | 6.2352 | 6.0097 | 6.1372 |
| 03/14/2018 | 6.1568 | 6.2744 | 6.0783 | 6.1568 |
| 03/15/2018 | 6.1568 | 6.2156 | 6.0783 | 6.147 |
| 03/18/2018 | 6.147 | 6.1666 | 5.9705 | 6.0489 |
| 03/19/2018 | 6.0489 | 6.0685 | 5.9313 | 5.9313 |
| 03/20/2018 | 5.9607 | 5.9999 | 5.9509 | 5.9509 |
| 03/21/2018 | 5.9803 | 6.0293 | 5.9411 | 5.9411 |
| 03/22/2018 | 5.8921 | 6.0097 | 5.8921 | 5.9901 |
| 03/25/2018 | 5.9999 | 6.0097 | 5.9019 | 5.9411 |
| 03/26/2018 | 5.9705 | 5.9999 | 5.9019 | 5.9215 |
| 03/27/2018 | 5.9215 | 5.9901 | 5.8921 | 5.9411 |
| 03/28/2018 | 5.9411 | 5.9509 | 5.6862 | 5.9117 |
| 03/29/2018 | 5.9215 | 5.9607 | 5.8725 | 5.9509 |
| 04/01/2018 | 5.9509 | 5.9509 | 5.9019 | 5.9117 |
| 04/02/2018 | 5.9117 | 5.9411 | 5.8627 | 5.8921 |
| 04/03/2018 | 5.9117 | 6.0195 | 5.794 | 5.8627 |
| 04/04/2018 | 5.8921 | 6.3136 | 5.8431 | 6.1176 |
| 04/05/2018 | 6.1274 | 6.1666 | 5.9117 | 5.9117 |
| 04/08/2018 | 5.9607 | 6.245 | 5.8627 | 6.1372 |
| 04/09/2018 | 6.2058 | 6.2058 | 5.8823 | 6.0881 |
| 04/10/2018 | 6.0783 | 6.1764 | 5.8921 | 5.9607 |
| 04/11/2018 | 6.0195 | 6.0685 | 5.9313 | 5.9803 |
| 04/12/2018 | 5.9803 | 6.0783 | 5.9509 | 6.0489 |
| 04/15/2018 | 6.0391 | 6.3136 | 6.0391 | 6.1764 |
| 04/16/2018 | 6.2254 | 6.5097 | 6.0489 | 6.1372 |
| 04/17/2018 | 6.1372 | 6.2548 | 5.9803 | 6.1372 |
| 04/18/2018 | 6.1568 | 6.3725 | 6.1372 | 6.1764 |
| 04/19/2018 | 6.147 | 6.5587 | 6.147 | 6.3725 |
| 04/23/2018 | 6.3725 | 6.8626 | 6.3725 | 6.5685 |
| 04/24/2018 | 6.5685 | 6.6372 | 6.2156 | 6.2646 |
| 04/25/2018 | 6.3725 | 6.5783 | 6.1078 | 6.2254 |
| 04/26/2018 | 6.3136 | 6.4411 | 6.1176 | 6.343 |
| 04/29/2018 | 6.294 | 6.4215 | 6.1372 | 6.3528 |
| 05/01/2018 | 6.3234 | 6.3627 | 6.1176 | 6.2646 |
| 05/02/2018 | 6.1568 | 6.4705 | 6.1372 | 6.3725 |
| 05/03/2018 | 6.3528 | 6.3725 | 6.2254 | 6.343 |
| 05/06/2018 | 6.343 | 6.4705 | 6.2254 | 6.343 |
| 05/07/2018 | 6.696 | 6.9803 | 6.2646 | 6.4019 |
| 05/08/2018 | 6.3528 | 6.3528 | 5.9607 | 6.147 |
| 05/09/2018 | 6.1666 | 6.2548 | 6.0587 | 6.0587 |
| 05/10/2018 | 6.0783 | 6.1372 | 5.9607 | 6.0195 |
| 05/13/2018 | 6.0097 | 6.1372 | 5.9313 | 6.1274 |
| 05/14/2018 | 6.1078 | 6.4313 | 5.9901 | 6.3234 |
| 05/15/2018 | 6.3234 | 6.4215 | 6.294 | 6.343 |
| 05/16/2018 | 6.3725 | 6.6372 | 6.2744 | 6.4705 |
| 05/17/2018 | 6.5097 | 6.6175 | 6.3725 | 6.5195 |
| 05/20/2018 | 6.5195 | 7.0293 | 6.3234 | 6.9313 |
| 05/21/2018 | 6.9509 | 7.0097 | 6.843 | 6.9705 |
| 05/22/2018 | 6.8823 | 6.9705 | 6.4705 | 6.7842 |
| 05/23/2018 | 6.7254 | 7.147 | 6.6568 | 6.9901 |
| 05/24/2018 | 7.0587 | 7.4215 | 6.9019 | 7.1273 |
| 05/27/2018 | 7.1568 | 7.2548 | 7.0489 | 7.1862 |
| 05/28/2018 | 7.2646 | 7.343 | 7.147 | 7.3038 |
| 05/29/2018 | 7.3136 | 7.392 | 7.1273 | 7.3822 |
| 05/30/2018 | 7.3822 | 7.8038 | 7.3528 | 7.6567 |
| 05/31/2018 | 7.6371 | 7.6371 | 7.1568 | 7.4509 |
| 06/03/2018 | 7.5489 | 7.5489 | 7.1568 | 7.343 |
| 06/04/2018 | 7.343 | 7.343 | 7.0195 | 7.0881 |
| 06/05/2018 | 7.0685 | 7.196 | 6.4411 | 6.9019 |
| 06/06/2018 | 6.8823 | 7.0783 | 6.8136 | 6.9509 |
| 06/07/2018 | 7.0097 | 7.0097 | 6.7548 | 6.8038 |
| 06/10/2018 | 6.794 | 7.0391 | 6.7352 | 6.9607 |
| 06/11/2018 | 6.9313 | 6.9411 | 6.696 | 6.8921 |
| 06/12/2018 | 6.8921 | 6.8921 | 6.6175 | 6.6666 |
| 06/13/2018 | 6.2744 | 6.7156 | 6.2744 | 6.7156 |
| 06/17/2018 | 6.8332 | 6.9411 | 6.5685 | 6.8626 |
| 06/18/2018 | 6.9607 | 7.392 | 6.6764 | 7.3724 |
| 06/19/2018 | 7.3724 | 7.4901 | 7.0783 | 7.2548 |
| 06/20/2018 | 7.3136 | 7.7156 | 7.196 | 7.5489 |
| 06/21/2018 | 7.5489 | 7.6469 | 7.3528 | 7.4117 |
| 06/24/2018 | 7.4999 | 7.5489 | 7.294 | 7.4509 |
| 06/25/2018 | 7.4411 | 7.6273 | 7.3528 | 7.4509 |
| 06/26/2018 | 7.4509 | 7.5489 | 7.4215 | 7.5097 |
| 06/27/2018 | 7.4509 | 7.794 | 7.3822 | 7.4999 |
| 06/28/2018 | 7.5489 | 7.7744 | 7.3822 | 7.4999 |
| 07/01/2018 | 7.4901 | 7.5881 | 7.4215 | 7.5293 |
| 07/02/2018 | 7.5293 | 7.5979 | 7.4999 | 7.5587 |
| 07/03/2018 | 7.5489 | 7.6077 | 6.8823 | 7.3136 |
| 07/04/2018 | 7.3822 | 7.392 | 7.1666 | 7.2744 |
| 07/05/2018 | 7.2254 | 7.294 | 7.2058 | 7.2254 |
| 07/08/2018 | 7.245 | 7.2744 | 7.0489 | 7.0783 |
| 07/09/2018 | 6.9803 | 7.0391 | 6.843 | 6.9019 |
| 07/10/2018 | 6.9019 | 7.1568 | 6.6175 | 7.0979 |
| 07/11/2018 | 7.0881 | 7.4019 | 6.794 | 7.392 |
| 07/12/2018 | 7.392 | 7.4019 | 6.9215 | 7.1273 |
| 07/15/2018 | 7.1273 | 7.3528 | 6.9705 | 7.1273 |
| 07/16/2018 | 7.1273 | 7.343 | 6.9705 | 7.0587 |
| 07/17/2018 | 7.0587 | 7.4411 | 6.9313 | 7.3626 |
| 07/18/2018 | 7.392 | 7.4019 | 7.1666 | 7.343 |
| 07/19/2018 | 7.3528 | 7.5293 | 7.1862 | 7.3038 |
| 07/22/2018 | 7.3528 | 7.4019 | 7.196 | 7.2254 |
| 07/23/2018 | 7.2548 | 7.6175 | 7.1175 | 7.5489 |
| 07/24/2018 | 7.5979 | 7.696 | 6.8626 | 7.4509 |
| 07/25/2018 | 7.4215 | 8.1862 | 7.3528 | 7.8332 |
| 07/26/2018 | 7.6469 | 8.392 | 7.6469 | 7.892 |
| 07/29/2018 | 7.8822 | 8.4312 | 7.8038 | 8.1862 |
| 07/30/2018 | 8.0391 | 8.1665 | 7.843 | 7.9018 |
| 07/31/2018 | 7.9215 | 8.0391 | 7.794 | 7.9509 |
| 08/01/2018 | 7.8234 | 7.8724 | 7.4313 | 7.745 |
| 08/02/2018 | 7.696 | 7.843 | 7.4999 | 7.6469 |
| 08/05/2018 | 7.5489 | 7.745 | 7.4509 | 7.6077 |
| 08/06/2018 | 7.6862 | 8.0979 | 7.4901 | 7.9509 |
| 08/07/2018 | 7.9705 | 8.1862 | 7.843 | 7.9313 |
| 08/08/2018 | 8.0195 | 8.0391 | 7.8234 | 7.9411 |
| 08/09/2018 | 7.7646 | 8.3136 | 7.4607 | 8.0685 |
| 08/12/2018 | 8.0489 | 8.1371 | 7.5587 | 8.0783 |
| 08/13/2018 | 8.0881 | 9.6861 | 7.8626 | 9.4606 |
| 08/14/2018 | 9.4018 | 10.9704 | 8.745 | 10.7449 |
| 08/15/2018 | 10.9802 | 11.6763 | 10.5489 | 11.1861 |
| 08/16/2018 | 11.1861 | 11.7547 | 10.1175 | 10.2646 |
| 08/19/2018 | 10.6469 | 10.6469 | 9.8038 | 10.392 |
| 08/26/2018 | 10.6567 | 10.6861 | 9.8038 | 9.9999 |
| 08/27/2018 | 9.9999 | 10.1469 | 9.6959 | 9.941 |
| 08/28/2018 | 9.9704 | 10.1959 | 9.5979 | 10.0685 |
| 08/30/2018 | 10.1567 | 10.1567 | 9.7057 | 9.9704 |
| 09/02/2018 | 9.9508 | 11.2351 | 9.7057 | 10.9214 |
| 09/03/2018 | 10.9214 | 10.9214 | 10.5293 | 10.6861 |
| 09/04/2018 | 10.7351 | 11.2253 | 10.5587 | 10.941 |
| 09/05/2018 | 10.9606 | 10.9606 | 10.5096 | 10.6861 |
| 09/06/2018 | 10.5391 | 10.8724 | 10.4018 | 10.7449 |
| 09/09/2018 | 10.7449 | 11.4508 | 10.4606 | 11.1273 |
| 09/10/2018 | 11.0587 | 11.3136 | 10.5587 | 10.8626 |
| 09/11/2018 | 10.8626 | 11.8332 | 10.4508 | 11.4704 |
| 09/12/2018 | 11.4508 | 11.7547 | 10.8822 | 11.5685 |
| 09/13/2018 | 11.8626 | 11.8626 | 11.0096 | 11.3038 |
| 09/16/2018 | 11.3038 | 11.3136 | 10.6567 | 11.1469 |
| 09/17/2018 | 11.2743 | 11.3234 | 10.7842 | 10.7842 |
| 09/18/2018 | 10.7842 | 10.9606 | 10.0489 | 10.7351 |
| 09/19/2018 | 10.7842 | 10.8038 | 10.294 | 10.3528 |
| 09/20/2018 | 10.49 | 10.5489 | 10.2842 | 10.49 |
| 09/23/2018 | 10.4704 | 10.4704 | 10.1567 | 10.1959 |
| 09/24/2018 | 10.1959 | 10.8528 | 9.7155 | 9.794 |
| 09/25/2018 | 9.9018 | 9.9018 | 8.8528 | 9.1175 |
| 09/26/2018 | 9.1567 | 9.2254 | 8.745 | 8.8724 |
| 09/27/2018 | 8.9214 | 8.9214 | 8.4999 | 8.5293 |
| 09/30/2018 | 8.6175 | 9.5783 | 8.3528 | 9.1273 |
| 10/01/2018 | 9.1273 | 10.4998 | 8.892 | 10.0881 |
| 10/02/2018 | 10.0881 | 10.7842 | 9.6077 | 10.0979 |
| 10/03/2018 | 10.0979 | 10.1665 | 9.7057 | 9.99 |
| 10/04/2018 | 10.0391 | 10.0489 | 9.5489 | 9.9018 |
| 10/07/2018 | 9.9018 | 10.2351 | 9.3234 | 9.9018 |
| 10/08/2018 | 9.9999 | 10.8724 | 9.4606 | 10.7449 |
| 10/09/2018 | 10.7449 | 10.9704 | 10.392 | 10.6273 |
| 10/10/2018 | 10.6273 | 10.941 | 10.3332 | 10.7253 |
| 10/11/2018 | 10.7842 | 10.99 | 10.5881 | 10.8528 |
| 10/14/2018 | 10.8822 | 10.99 | 10.6763 | 10.843 |
| 10/15/2018 | 10.9312 | 11.1273 | 10.6371 | 10.8528 |
| 10/16/2018 | 10.9116 | 10.9116 | 10.0293 | 10.1469 |
| 10/17/2018 | 10.1469 | 10.1959 | 9.9312 | 10.1469 |
| 10/18/2018 | 10.1469 | 10.3822 | 9.9312 | 10.294 |
| 10/21/2018 | 10.294 | 10.5783 | 9.9312 | 10.1469 |
| 10/22/2018 | 10.0391 | 10.392 | 9.9508 | 10.1763 |
| 10/23/2018 | 10.2253 | 10.6665 | 9.8234 | 9.99 |
| 10/24/2018 | 9.9802 | 10.0489 | 9.8038 | 9.8724 |
| 10/25/2018 | 9.9999 | 9.9999 | 9.5685 | 9.794 |
| 10/29/2018 | 9.794 | 9.8822 | 9.4803 | 9.8822 |
| 10/30/2018 | 9.9999 | 9.9999 | 9.7548 | 9.9018 |
| 10/31/2018 | 9.9116 | 10.0979 | 9.8234 | 9.9704 |
| 11/01/2018 | 9.9704 | 10.0881 | 9.8038 | 10.0195 |
| 11/04/2018 | 9.9018 | 10.0979 | 9.7548 | 9.941 |
| 11/05/2018 | 9.941 | 10.0587 | 9.6273 | 9.7253 |
| 11/06/2018 | 9.7253 | 9.8724 | 9.4116 | 9.6077 |
| 11/07/2018 | 9.5979 | 9.5979 | 8.4803 | 9.4116 |
| 11/08/2018 | 9.3136 | 9.3136 | 8.3822 | 9.0685 |
| 11/11/2018 | 9.1077 | 10.1959 | 8.9018 | 9.3136 |
| 11/12/2018 | 9.294 | 9.7057 | 8.9803 | 9.3038 |
| 11/13/2018 | 9.1959 | 9.4018 | 9.0587 | 9.245 |
| 11/14/2018 | 9.2842 | 9.3528 | 9.1371 | 9.245 |
| 11/15/2018 | 9.294 | 9.441 | 9.245 | 9.3038 |
| 11/18/2018 | 9.3038 | 9.392 | 9.2352 | 9.294 |
| 11/19/2018 | 9.294 | 9.3332 | 9.1175 | 9.2352 |
| 11/20/2018 | 9.2254 | 9.294 | 8.6763 | 8.8332 |
| 11/21/2018 | 8.8234 | 9.392 | 8.7058 | 9.3038 |
| 11/22/2018 | 9.4116 | 10.1959 | 9.3234 | 9.9704 |
| 11/25/2018 | 9.9214 | 9.9214 | 9.4116 | 9.5685 |
| 11/26/2018 | 9.6077 | 9.6077 | 9.3136 | 9.4704 |
| 11/27/2018 | 9.4606 | 9.6175 | 9.4018 | 9.441 |
| 11/28/2018 | 9.441 | 9.6077 | 9.4018 | 9.5881 |
| 11/29/2018 | 9.5881 | 9.7057 | 9.2155 | 9.4508 |
| 12/02/2018 | 9.4508 | 9.4508 | 9.0391 | 9.1763 |
| 12/03/2018 | 9.245 | 9.245 | 8.9901 | 9.1469 |
| 12/04/2018 | 9.1469 | 9.3136 | 8.9901 | 9.2057 |
| 12/05/2018 | 9.2155 | 9.2155 | 9.0685 | 9.1567 |
| 12/06/2018 | 9.1371 | 9.4018 | 9.0587 | 9.3234 |
| 12/09/2018 | 9.4018 | 9.4018 | 9.2254 | 9.3038 |
| 12/10/2018 | 9.3234 | 9.4018 | 9.245 | 9.2646 |
| 12/11/2018 | 9.3528 | 9.6077 | 9.1959 | 9.3528 |
| 12/12/2018 | 9.3136 | 9.4116 | 9.1861 | 9.2155 |
| 12/13/2018 | 9.2646 | 9.2744 | 8.8136 | 9.1273 |
| 12/16/2018 | 9.1273 | 9.1567 | 8.8234 | 9.1469 |
| 12/17/2018 | 9.1469 | 9.2155 | 9.0097 | 9.1077 |
| 12/18/2018 | 9.1077 | 9.1077 | 9.0979 | 9.1077 |
| 12/19/2018 | 9.1077 | 9.1665 | 8.843 | 9.0881 |
| 12/20/2018 | 9.0881 | 9.0881 | 9.0097 | 9.0587 |
| 12/23/2018 | 9.0587 | 9.1175 | 8.8234 | 8.9116 |
| 12/24/2018 | 8.8626 | 8.9508 | 8.7548 | 8.8234 |
| 12/25/2018 | 8.9508 | 9.0195 | 8.8234 | 8.9214 |
| 12/26/2018 | 8.9508 | 9.0293 | 8.7842 | 8.9214 |
| 12/27/2018 | 8.9705 | 9.1175 | 8.794 | 8.9116 |
| 12/30/2018 | 8.8332 | 9.1077 | 8.8332 | 9.1077 |