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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.2083
CLOSE 54.1891
Low
LOW 38.3328
High
HIGH 78.3812
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 48.2346 | 52.8914 | 47.9405 | 52.8914 |
| 01/04/2021 | 54.3129 | 55.8815 | 49.313 | 49.5091 |
| 01/05/2021 | 50.2443 | 52.7443 | 48.1758 | 50.0973 |
| 01/06/2021 | 50.0973 | 50.0973 | 48.7444 | 48.8228 |
| 01/07/2021 | 48.8424 | 49.5581 | 48.5287 | 49.0189 |
| 01/10/2021 | 48.9993 | 52.009 | 48.5287 | 50.4894 |
| 01/11/2021 | 50.6855 | 55.5384 | 50.6855 | 55.5384 |
| 01/12/2021 | 58.8227 | 61.0775 | 56.4697 | 61.0775 |
| 01/13/2021 | 63.7245 | 64.2147 | 55.8815 | 56.2737 |
| 01/14/2021 | 55.3423 | 61.8618 | 53.9208 | 61.8618 |
| 01/17/2021 | 63.6755 | 68.0382 | 61.9108 | 68.0382 |
| 01/18/2021 | 70.4891 | 73.6264 | 67.0088 | 67.6461 |
| 01/19/2021 | 67.6461 | 71.5676 | 64.4598 | 67.8911 |
| 01/20/2021 | 71.8617 | 71.8617 | 65.7833 | 67.3029 |
| 01/21/2021 | 67.2539 | 70.5872 | 64.4598 | 68.3323 |
| 01/24/2021 | 68.3813 | 71.8617 | 67.8421 | 68.5774 |
| 01/25/2021 | 68.5774 | 70.5872 | 66.6657 | 66.8127 |
| 01/26/2021 | 66.8127 | 69.8519 | 60.2932 | 61.0775 |
| 01/27/2021 | 61.1265 | 63.7245 | 57.3521 | 63.6755 |
| 01/28/2021 | 62.7442 | 65.6363 | 59.803 | 61.7638 |
| 01/31/2021 | 63.2344 | 66.1265 | 61.7148 | 62.6461 |
| 02/01/2021 | 62.6461 | 64.0677 | 61.7638 | 62.7442 |
| 02/02/2021 | 63.7245 | 65.6363 | 61.7638 | 64.852 |
| 02/03/2021 | 64.901 | 71.3225 | 64.852 | 71.3225 |
| 02/04/2021 | 71.3225 | 78.2831 | 71.1754 | 75.1459 |
| 02/07/2021 | 77.4498 | 78.3812 | 70.5872 | 72.597 |
| 02/08/2021 | 72.597 | 74.4597 | 68.9696 | 70.5872 |
| 02/09/2021 | 70.5872 | 70.5872 | 67.0578 | 69.2147 |
| 02/10/2021 | 69.2147 | 72.2538 | 67.597 | 68.7245 |
| 02/11/2021 | 68.7245 | 70.9793 | 67.7441 | 69.1166 |
| 02/14/2021 | 69.4107 | 72.0577 | 67.1559 | 67.7441 |
| 02/15/2021 | 67.6461 | 67.6461 | 64.2637 | 65.3912 |
| 02/16/2021 | 65.4892 | 68.1853 | 62.8912 | 66.5676 |
| 02/17/2021 | 69.6068 | 69.8029 | 66.3716 | 67.1559 |
| 02/18/2021 | 69.2147 | 69.5088 | 66.0774 | 66.6657 |
| 02/21/2021 | 66.6657 | 68.6264 | 64.5579 | 64.6559 |
| 02/22/2021 | 64.6559 | 65.6853 | 61.6167 | 62.5481 |
| 02/23/2021 | 62.5481 | 64.6069 | 59.4599 | 61.0775 |
| 02/24/2021 | 61.7638 | 63.0383 | 58.6756 | 59.803 |
| 02/25/2021 | 53.8227 | 60.4403 | 53.8227 | 57.8423 |
| 02/28/2021 | 58.6756 | 62.352 | 58.6756 | 62.352 |
| 03/01/2021 | 63.3324 | 63.4794 | 60.3422 | 60.5383 |
| 03/02/2021 | 62.8422 | 66.4696 | 60.7834 | 65.3912 |
| 03/03/2021 | 65.1461 | 65.6853 | 62.1559 | 62.7442 |
| 03/04/2021 | 62.7442 | 63.4794 | 61.5187 | 62.1069 |
| 03/07/2021 | 62.7442 | 64.2147 | 60.4893 | 62.205 |
| 03/08/2021 | 60.7834 | 63.6265 | 60.2932 | 60.5383 |
| 03/09/2021 | 59.9991 | 62.1559 | 57.8913 | 60.5873 |
| 03/10/2021 | 60.5873 | 62.1069 | 58.8717 | 59.607 |
| 03/11/2021 | 59.0187 | 60.7344 | 58.8227 | 59.2148 |
| 03/14/2021 | 58.3325 | 60.7834 | 58.2834 | 60.5873 |
| 03/15/2021 | 60.7344 | 61.7148 | 58.3325 | 58.5285 |
| 03/16/2021 | 59.3619 | 64.3128 | 57.7442 | 61.6657 |
| 03/17/2021 | 61.6167 | 61.6167 | 59.0677 | 59.4599 |
| 03/18/2021 | 59.4599 | 60.1462 | 56.8619 | 57.6462 |
| 03/21/2021 | 51.911 | 54.607 | 51.911 | 51.911 |
| 03/22/2021 | 46.7248 | 56.8619 | 46.7248 | 54.3129 |
| 03/23/2021 | 52.9404 | 57.8423 | 52.9404 | 55.8815 |
| 03/24/2021 | 57.8423 | 57.8423 | 54.3129 | 54.9011 |
| 03/25/2021 | 55.3913 | 55.3913 | 51.862 | 53.7737 |
| 03/28/2021 | 53.7737 | 53.7737 | 51.2247 | 51.6659 |
| 03/29/2021 | 51.4208 | 51.96 | 49.5581 | 50.1953 |
| 03/30/2021 | 50.1953 | 55.1953 | 49.9993 | 55.1953 |
| 03/31/2021 | 55.7835 | 59.3619 | 53.6757 | 56.6168 |
| 04/01/2021 | 62.254 | 62.254 | 57.9403 | 59.0187 |
| 04/04/2021 | 59.803 | 59.803 | 56.8619 | 57.107 |
| 04/05/2021 | 57.107 | 62.5481 | 54.607 | 56.8619 |
| 04/06/2021 | 56.8619 | 59.2638 | 54.9992 | 56.4697 |
| 04/07/2021 | 56.4697 | 58.8227 | 55.3913 | 56.3717 |
| 04/08/2021 | 56.2247 | 56.2247 | 51.96 | 54.46 |
| 04/11/2021 | 54.3619 | 54.3619 | 51.4208 | 51.4698 |
| 04/12/2021 | 51.3718 | 52.9404 | 49.1169 | 50.9796 |
| 04/13/2021 | 50.9796 | 54.7051 | 50.9306 | 53.0384 |
| 04/14/2021 | 53.0384 | 53.0384 | 50.4894 | 50.9796 |
| 04/15/2021 | 50.8816 | 51.813 | 50.0973 | 50.8816 |
| 04/18/2021 | 50.8816 | 52.009 | 48.4503 | 49.6561 |
| 04/19/2021 | 47.2542 | 50.9796 | 45.5876 | 47.2738 |
| 04/20/2021 | 47.0581 | 48.0385 | 42.5484 | 43.8621 |
| 04/21/2021 | 43.5288 | 46.8817 | 41.2151 | 45.0974 |
| 04/25/2021 | 44.5876 | 48.0385 | 43.9209 | 47.5875 |
| 04/26/2021 | 46.5679 | 49.46 | 45.0582 | 46.2738 |
| 04/27/2021 | 47.0581 | 47.2542 | 45.0974 | 46.9405 |
| 04/28/2021 | 46.9405 | 47.1954 | 46.5679 | 46.5679 |
| 04/29/2021 | 46.0777 | 51.2247 | 45.1954 | 51.2247 |
| 05/02/2021 | 51.2247 | 55.4404 | 49.0189 | 50.9796 |
| 05/03/2021 | 50.9796 | 52.3522 | 49.1169 | 49.9993 |
| 05/04/2021 | 49.9993 | 51.4208 | 49.0189 | 49.9012 |
| 05/05/2021 | 49.9993 | 50.9306 | 48.6659 | 49.1659 |
| 05/06/2021 | 49.0189 | 50.3914 | 48.9797 | 50.3914 |
| 05/09/2021 | 50.3914 | 50.8816 | 49.6071 | 49.6071 |
| 05/10/2021 | 48.9601 | 49.9502 | 47.8424 | 48.8032 |
| 05/11/2021 | 48.8032 | 49.313 | 48.6855 | 48.7836 |
| 05/16/2021 | 48.7836 | 50.1953 | 48.7248 | 49.0189 |
| 05/17/2021 | 50.9306 | 50.9306 | 48.9993 | 49.1169 |
| 05/19/2021 | 49.0189 | 49.1169 | 47.0973 | 48.6659 |
| 05/20/2021 | 48.6659 | 48.9404 | 47.4307 | 47.8032 |
| 05/23/2021 | 47.8032 | 48.0385 | 46.3719 | 46.862 |
| 05/24/2021 | 47.1562 | 47.4111 | 44.8033 | 45.3327 |
| 05/25/2021 | 45.3327 | 47.0581 | 43.8229 | 45.0189 |
| 05/26/2021 | 46.0189 | 46.5483 | 45.0189 | 45.2346 |
| 05/27/2021 | 45.2542 | 46.117 | 43.6268 | 44.9601 |
| 05/30/2021 | 44.9013 | 45.0778 | 43.1366 | 43.2346 |
| 05/31/2021 | 43.2739 | 43.8229 | 43.0582 | 43.3915 |
| 06/01/2021 | 43.2935 | 45.0189 | 42.666 | 44.4307 |
| 06/02/2021 | 44.1366 | 44.8033 | 43.1954 | 43.8817 |
| 06/03/2021 | 43.8621 | 44.4895 | 43.1366 | 43.7641 |
| 06/06/2021 | 43.1562 | 45.0778 | 43.1562 | 44.9013 |
| 06/07/2021 | 44.9601 | 45.5876 | 44.117 | 44.215 |
| 06/08/2021 | 44.4111 | 47.0581 | 43.9013 | 45.2738 |
| 06/09/2021 | 46.0777 | 46.0777 | 44.117 | 45.4503 |
| 06/10/2021 | 45.3915 | 45.4503 | 44.6072 | 45.2738 |
| 06/13/2021 | 44.9601 | 45.2738 | 44.6464 | 45.0189 |
| 06/14/2021 | 45.215 | 45.215 | 43.2346 | 43.3719 |
| 06/15/2021 | 43.5876 | 43.8817 | 41.4111 | 43.117 |
| 06/16/2021 | 42.1562 | 42.7445 | 41.666 | 41.8621 |
| 06/17/2021 | 42.1562 | 42.6464 | 40.1955 | 40.2151 |
| 06/20/2021 | 40.2151 | 42.1562 | 38.3328 | 40.9994 |
| 06/21/2021 | 41.1759 | 42.0778 | 40.9994 | 41.0386 |
| 06/22/2021 | 41.47 | 41.5092 | 39.4112 | 40.6857 |
| 06/23/2021 | 40.6857 | 41.1562 | 39.5092 | 40.3719 |
| 06/24/2021 | 40.3719 | 41.4111 | 39.8818 | 40.7249 |
| 06/27/2021 | 40.4308 | 40.7249 | 39.921 | 40.2347 |
| 06/28/2021 | 40.2347 | 44.2542 | 40.2347 | 44.2542 |
| 06/29/2021 | 44.0974 | 44.2542 | 41.9406 | 43.1366 |
| 06/30/2021 | 41.2151 | 47.2542 | 41.2151 | 44.6072 |
| 07/01/2021 | 44.117 | 47.0973 | 43.6268 | 45.2738 |
| 07/04/2021 | 45.2934 | 49.7542 | 45.2934 | 49.7542 |
| 07/05/2021 | 49.7542 | 54.7051 | 49.7542 | 54.558 |
| 07/06/2021 | 54.9992 | 58.7246 | 51.96 | 51.96 |
| 07/07/2021 | 49.9993 | 55.0482 | 49.313 | 53.6757 |
| 07/08/2021 | 53.0384 | 54.411 | 50.5385 | 52.4502 |
| 07/11/2021 | 51.3718 | 54.656 | 50.3424 | 52.9404 |
| 07/12/2021 | 52.4012 | 53.4306 | 50.8326 | 51.96 |
| 07/13/2021 | 51.96 | 55.0972 | 50.8816 | 53.9208 |
| 07/15/2021 | 53.5776 | 55.6854 | 52.9404 | 54.8031 |
| 07/18/2021 | 54.8031 | 54.9011 | 53.3325 | 54.2639 |
| 07/25/2021 | 54.2639 | 54.411 | 51.5188 | 51.5188 |
| 07/26/2021 | 52.4502 | 52.4502 | 49.0189 | 52.058 |
| 07/27/2021 | 51.4698 | 51.96 | 50.6855 | 50.9796 |
| 07/28/2021 | 50.9796 | 51.813 | 48.862 | 50.1463 |
| 07/29/2021 | 49.9502 | 50.2443 | 49.0189 | 49.313 |
| 08/01/2021 | 49.313 | 51.96 | 48.5483 | 51.3228 |
| 08/02/2021 | 51.3228 | 54.607 | 50.4404 | 52.6463 |
| 08/03/2021 | 53.8717 | 54.411 | 52.1071 | 52.2051 |
| 08/04/2021 | 52.2051 | 52.7933 | 51.1757 | 52.4012 |
| 08/05/2021 | 47.1758 | 52.3031 | 47.1758 | 51.2737 |
| 08/08/2021 | 51.2737 | 52.9894 | 49.1659 | 52.9404 |
| 08/09/2021 | 53.3816 | 53.9208 | 51.862 | 52.8914 |
| 08/10/2021 | 53.2345 | 53.6267 | 52.009 | 52.9404 |
| 08/11/2021 | 53.0384 | 53.7737 | 52.058 | 52.8423 |
| 08/12/2021 | 52.8423 | 52.8423 | 51.911 | 52.1071 |
| 08/15/2021 | 52.1071 | 52.8914 | 51.6169 | 52.6463 |
| 08/16/2021 | 52.6463 | 52.9404 | 51.911 | 52.2051 |
| 08/17/2021 | 52.2051 | 53.3325 | 51.813 | 52.4992 |
| 08/18/2021 | 52.4012 | 53.1365 | 52.1071 | 53.0384 |
| 08/19/2021 | 52.9404 | 53.2835 | 52.2051 | 52.3522 |
| 08/22/2021 | 52.3522 | 52.8423 | 52.009 | 52.1561 |
| 08/23/2021 | 52.1561 | 52.6463 | 52.009 | 52.1071 |
| 08/24/2021 | 51.5188 | 52.4502 | 51.2247 | 51.3228 |
| 08/25/2021 | 51.7639 | 52.2541 | 50.7345 | 51.96 |
| 08/26/2021 | 52.1561 | 52.4502 | 51.0287 | 51.911 |
| 08/30/2021 | 52.9404 | 52.9404 | 51.3228 | 52.4502 |
| 08/31/2021 | 52.8423 | 52.8423 | 51.1757 | 51.6169 |
| 09/01/2021 | 51.6169 | 52.4012 | 50.8326 | 52.009 |
| 09/02/2021 | 51.862 | 57.205 | 51.862 | 57.205 |
| 09/05/2021 | 56.8619 | 56.8619 | 53.8227 | 54.9011 |
| 09/06/2021 | 55.3913 | 55.4894 | 53.9698 | 54.2149 |
| 09/07/2021 | 54.2149 | 56.8129 | 53.6267 | 54.411 |
| 09/08/2021 | 54.3619 | 56.2737 | 53.7247 | 54.509 |
| 09/09/2021 | 54.509 | 55.1953 | 53.1855 | 54.411 |
| 09/12/2021 | 54.509 | 57.156 | 54.509 | 55.6364 |
| 09/13/2021 | 55.5384 | 55.8815 | 53.8227 | 54.8031 |
| 09/14/2021 | 53.1855 | 54.7541 | 52.7933 | 53.3816 |
| 09/15/2021 | 53.3816 | 54.0678 | 51.4698 | 51.7149 |
| 09/16/2021 | 51.7149 | 52.5482 | 50.9796 | 51.7149 |
| 09/19/2021 | 50.8816 | 52.1071 | 49.9993 | 50.6365 |
| 09/20/2021 | 50.4894 | 51.911 | 50.3914 | 50.9796 |
| 09/21/2021 | 50.4894 | 51.911 | 49.215 | 51.2737 |
| 09/22/2021 | 50.9796 | 51.862 | 49.6561 | 50.5385 |
| 09/23/2021 | 49.9502 | 52.9404 | 49.7051 | 51.5679 |
| 09/26/2021 | 51.5679 | 52.9404 | 50.0483 | 50.8816 |
| 09/27/2021 | 50.9796 | 51.862 | 49.7051 | 49.7051 |
| 09/28/2021 | 49.5581 | 50.4404 | 48.6267 | 49.0189 |
| 09/29/2021 | 49.362 | 49.7051 | 48.5287 | 49.7051 |
| 09/30/2021 | 49.5091 | 49.5091 | 48.7248 | 49.0189 |
| 10/03/2021 | 49.1169 | 49.46 | 48.4307 | 48.9797 |
| 10/04/2021 | 48.9993 | 49.0189 | 47.8424 | 47.9797 |
| 10/05/2021 | 47.8032 | 48.0777 | 46.5679 | 47.7444 |
| 10/06/2021 | 47.7444 | 47.9209 | 45.6072 | 47.4111 |
| 10/07/2021 | 47.0581 | 47.4111 | 46.1562 | 47.3522 |
| 10/10/2021 | 47.313 | 49.6561 | 47.1169 | 48.3914 |
| 10/11/2021 | 48.3914 | 50.2934 | 47.5287 | 49.46 |
| 10/12/2021 | 49.46 | 49.9502 | 48.2346 | 48.2542 |
| 10/13/2021 | 48.0385 | 48.9208 | 47.7052 | 48.0189 |
| 10/14/2021 | 47.764 | 48.411 | 47.764 | 47.8816 |
| 10/17/2021 | 47.8816 | 48.9797 | 47.862 | 47.8816 |
| 10/18/2021 | 48.0385 | 48.215 | 45.4895 | 47.3915 |
| 10/19/2021 | 47.3718 | 47.9209 | 47.0581 | 47.7836 |
| 10/20/2021 | 47.7836 | 48.313 | 46.9797 | 47.5679 |
| 10/21/2021 | 47.5679 | 48.1758 | 47.5483 | 48.0385 |
| 10/24/2021 | 47.9993 | 49.8032 | 47.0581 | 49.411 |
| 10/25/2021 | 48.7444 | 54.3129 | 48.7248 | 54.3129 |
| 10/26/2021 | 58.8227 | 59.607 | 53.9208 | 56.6658 |
| 10/27/2021 | 56.6658 | 58.2344 | 54.9502 | 56.4697 |
| 10/31/2021 | 56.3717 | 56.4697 | 51.2247 | 53.6267 |
| 11/01/2021 | 55.3423 | 55.3423 | 52.9404 | 53.4796 |
| 11/02/2021 | 53.5286 | 54.3129 | 51.2737 | 52.9894 |
| 11/03/2021 | 52.7443 | 53.8717 | 52.7443 | 53.4306 |
| 11/04/2021 | 53.4796 | 54.9011 | 52.9404 | 53.3325 |
| 11/07/2021 | 53.2835 | 54.2149 | 53.1855 | 53.3816 |
| 11/08/2021 | 53.4306 | 55.1462 | 53.1855 | 53.4306 |
| 11/09/2021 | 54.9011 | 55.8325 | 53.2345 | 53.5776 |
| 11/10/2021 | 52.9894 | 54.509 | 52.4502 | 53.5286 |
| 11/11/2021 | 52.4992 | 54.411 | 52.009 | 54.1659 |
| 11/14/2021 | 53.6267 | 54.1659 | 52.6953 | 53.9698 |
| 11/15/2021 | 53.6267 | 53.6267 | 51.862 | 51.862 |
| 11/16/2021 | 52.3522 | 52.3522 | 50.5875 | 51.3228 |
| 11/17/2021 | 51.3228 | 52.4502 | 50.5875 | 52.1561 |
| 11/18/2021 | 51.5679 | 53.9208 | 50.2443 | 53.2345 |
| 11/21/2021 | 53.8227 | 56.3227 | 52.8914 | 55.7835 |
| 11/22/2021 | 56.0286 | 57.7933 | 53.2835 | 55.5874 |
| 11/23/2021 | 53.4306 | 56.6658 | 53.4306 | 54.9992 |
| 11/24/2021 | 55.3913 | 56.6658 | 53.6757 | 56.3717 |
| 11/25/2021 | 56.8619 | 62.0089 | 56.4207 | 62.0089 |
| 11/28/2021 | 63.2834 | 68.1362 | 63.2834 | 67.9402 |
| 11/29/2021 | 67.9402 | 70.7342 | 63.8716 | 65.6853 |
| 11/30/2021 | 65.6853 | 66.1265 | 62.205 | 62.205 |
| 12/01/2021 | 62.254 | 65.1461 | 62.254 | 64.999 |
| 12/02/2021 | 65.6853 | 68.5284 | 62.7932 | 65.6853 |
| 12/05/2021 | 66.4696 | 66.6657 | 63.2344 | 63.9206 |
| 12/06/2021 | 63.7245 | 63.8716 | 62.254 | 63.2344 |
| 12/07/2021 | 63.4304 | 64.1657 | 62.254 | 64.1657 |
| 12/08/2021 | 64.7049 | 65.6853 | 63.2344 | 64.6559 |
| 12/09/2021 | 64.3128 | 64.803 | 61.3226 | 63.7245 |
| 12/12/2021 | 63.7245 | 66.1755 | 62.7442 | 64.7049 |
| 12/13/2021 | 65.5873 | 67.548 | 63.8226 | 65.4402 |
| 12/14/2021 | 65.4402 | 65.6853 | 62.6951 | 62.8422 |
| 12/15/2021 | 62.5971 | 64.901 | 61.6167 | 64.7049 |
| 12/16/2021 | 64.7049 | 65.6853 | 59.9011 | 60.8324 |
| 12/19/2021 | 60.6854 | 60.6854 | 54.7541 | 55.6364 |
| 12/20/2021 | 60.7834 | 61.1756 | 55.6854 | 58.3325 |
| 12/21/2021 | 58.3325 | 58.3815 | 55.9305 | 56.1756 |
| 12/22/2021 | 56.8619 | 58.6756 | 55.1462 | 56.3717 |
| 12/23/2021 | 56.8619 | 62.0089 | 55.2443 | 60.4893 |
| 12/26/2021 | 60.4893 | 63.2344 | 57.8423 | 60.2932 |
| 12/27/2021 | 59.803 | 60.8814 | 56.8619 | 57.3031 |
| 12/28/2021 | 57.3521 | 62.254 | 57.009 | 58.5285 |
| 12/29/2021 | 58.5285 | 62.352 | 58.4795 | 59.705 |
| 12/30/2021 | 58.8717 | 62.401 | 58.6756 | 58.6756 |