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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 125.0526
CLOSE 125.5016
Low
LOW 53.9208
High
HIGH 224.7025
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 58.5776 | 60.0971 | 58.5776 | 58.8227 |
| 01/03/2022 | 60.7834 | 60.7834 | 57.5972 | 59.5579 |
| 01/04/2022 | 59.5579 | 60.2932 | 57.7442 | 58.9697 |
| 01/05/2022 | 58.2344 | 59.3128 | 55.7345 | 57.6462 |
| 01/06/2022 | 57.6462 | 58.3325 | 56.0776 | 57.3031 |
| 01/09/2022 | 57.3031 | 58.8227 | 56.4697 | 57.8423 |
| 01/10/2022 | 57.8423 | 57.8423 | 55.8815 | 56.5188 |
| 01/11/2022 | 56.4697 | 57.7933 | 56.3227 | 56.5678 |
| 01/12/2022 | 56.7148 | 59.0677 | 56.2247 | 57.107 |
| 01/13/2022 | 57.107 | 57.8423 | 55.8815 | 57.3521 |
| 01/16/2022 | 56.9599 | 58.3815 | 56.0776 | 57.009 |
| 01/17/2022 | 57.6952 | 58.6266 | 56.3717 | 56.3717 |
| 01/18/2022 | 55.3913 | 57.6952 | 55.2443 | 56.9599 |
| 01/19/2022 | 56.9599 | 57.3521 | 55.9305 | 57.107 |
| 01/20/2022 | 57.9403 | 57.9403 | 55.8815 | 55.9305 |
| 01/23/2022 | 55.9796 | 57.8423 | 55.9305 | 56.4207 |
| 01/24/2022 | 56.4207 | 60.1462 | 54.656 | 57.8423 |
| 01/25/2022 | 57.8913 | 59.1658 | 56.3717 | 56.8619 |
| 01/26/2022 | 56.3717 | 58.2344 | 55.5384 | 57.5482 |
| 01/27/2022 | 57.8423 | 62.1069 | 57.3031 | 57.8423 |
| 01/30/2022 | 58.5776 | 58.5776 | 56.1266 | 57.9403 |
| 01/31/2022 | 57.7442 | 57.8423 | 56.4207 | 56.8619 |
| 02/01/2022 | 56.8129 | 57.6952 | 56.3717 | 57.156 |
| 02/02/2022 | 57.009 | 57.8423 | 56.4207 | 56.7639 |
| 02/03/2022 | 56.7639 | 57.058 | 56.1266 | 56.3717 |
| 02/06/2022 | 56.3717 | 57.107 | 54.9011 | 55.9796 |
| 02/07/2022 | 55.9796 | 56.8619 | 55.4404 | 55.7345 |
| 02/08/2022 | 55.7345 | 56.8619 | 54.9992 | 55.7345 |
| 02/09/2022 | 56.0776 | 59.3128 | 55.3423 | 56.8619 |
| 02/10/2022 | 56.5678 | 56.5678 | 55.2933 | 55.8815 |
| 02/13/2022 | 55.6854 | 57.3521 | 54.8521 | 56.8619 |
| 02/14/2022 | 55.8815 | 56.8619 | 55.3913 | 56.5678 |
| 02/15/2022 | 56.4697 | 62.205 | 55.9305 | 62.205 |
| 02/16/2022 | 68.3813 | 68.3813 | 64.7049 | 68.3813 |
| 02/17/2022 | 68.3813 | 74.5577 | 63.4794 | 74.3616 |
| 02/20/2022 | 71.9597 | 73.5283 | 69.1656 | 72.1558 |
| 02/21/2022 | 68.6264 | 72.5479 | 67.6461 | 69.5578 |
| 02/22/2022 | 69.5088 | 70.6852 | 68.3323 | 69.1166 |
| 02/23/2022 | 62.205 | 62.205 | 62.205 | 62.205 |
| 02/24/2022 | 56.0286 | 62.205 | 56.0286 | 58.8227 |
| 02/27/2022 | 55.8815 | 58.2834 | 55.4894 | 56.5678 |
| 02/28/2022 | 56.2247 | 56.8619 | 54.607 | 55.2443 |
| 03/01/2022 | 54.8521 | 55.3913 | 53.9208 | 54.2639 |
| 03/02/2022 | 54.2639 | 55.8815 | 54.2149 | 54.558 |
| 03/03/2022 | 53.9698 | 56.2247 | 53.9698 | 55.5384 |
| 03/06/2022 | 55.7345 | 55.8815 | 54.1659 | 54.607 |
| 03/07/2022 | 54.411 | 57.9403 | 53.9208 | 56.3717 |
| 03/08/2022 | 56.3717 | 56.7148 | 55.1953 | 55.8325 |
| 03/09/2022 | 55.8815 | 56.8619 | 54.1168 | 55.2443 |
| 03/10/2022 | 55.1953 | 55.8815 | 54.558 | 54.607 |
| 03/13/2022 | 54.46 | 55.7835 | 54.46 | 55.3423 |
| 03/14/2022 | 54.46 | 56.8619 | 54.46 | 56.0286 |
| 03/15/2022 | 55.9796 | 56.4697 | 55.2933 | 56.3717 |
| 03/16/2022 | 56.0776 | 57.6952 | 55.6854 | 57.4501 |
| 03/17/2022 | 57.058 | 58.2834 | 55.8815 | 57.8423 |
| 03/20/2022 | 57.3521 | 61.1756 | 55.8815 | 61.0775 |
| 03/21/2022 | 61.0775 | 65.6363 | 59.0187 | 64.1167 |
| 03/22/2022 | 63.7245 | 65.1461 | 62.401 | 64.1167 |
| 03/23/2022 | 62.401 | 64.2147 | 60.0481 | 62.9402 |
| 03/24/2022 | 62.6461 | 63.3324 | 61.7638 | 62.8422 |
| 03/27/2022 | 62.7442 | 67.45 | 62.7442 | 66.6167 |
| 03/28/2022 | 65.7833 | 71.4695 | 64.7049 | 69.8519 |
| 03/29/2022 | 69.6068 | 73.5283 | 68.1853 | 70.4401 |
| 03/30/2022 | 70.2931 | 71.0284 | 66.8617 | 68.6264 |
| 03/31/2022 | 68.1362 | 71.0774 | 66.6657 | 69.6068 |
| 04/03/2022 | 67.8421 | 76.5675 | 67.7931 | 76.5675 |
| 04/04/2022 | 84.2144 | 84.2144 | 84.2144 | 84.2144 |
| 04/05/2022 | 92.1555 | 92.5967 | 87.6458 | 92.5967 |
| 04/06/2022 | 101.7632 | 101.7632 | 93.6261 | 96.5672 |
| 04/07/2022 | 90.4398 | 96.5672 | 90.2438 | 93.2829 |
| 04/10/2022 | 93.1849 | 97.7436 | 92.2535 | 95.4888 |
| 04/11/2022 | 95.0476 | 101.8612 | 93.1359 | 99.9985 |
| 04/12/2022 | 99.9985 | 102.9396 | 93.6261 | 94.8515 |
| 04/13/2022 | 94.7535 | 99.0181 | 93.381 | 96.028 |
| 04/14/2022 | 95.979 | 97.2535 | 94.0672 | 94.1653 |
| 04/17/2022 | 92.5967 | 96.4201 | 92.5967 | 93.6261 |
| 04/18/2022 | 92.6947 | 102.9396 | 92.6947 | 102.9396 |
| 04/19/2022 | 101.9593 | 101.9593 | 96.077 | 100.5867 |
| 04/20/2022 | 100.9789 | 102.9396 | 100.9789 | 102.9396 |
| 04/21/2022 | 107.7435 | 107.7435 | 102.1553 | 102.1553 |
| 04/24/2022 | 99.1162 | 99.1162 | 97.6456 | 98.9201 |
| 04/25/2022 | 99.9985 | 99.9985 | 98.9201 | 99.0181 |
| 04/26/2022 | 100.9789 | 100.9789 | 99.2142 | 99.2142 |
| 04/27/2022 | 99.5083 | 99.5083 | 99.2142 | 99.2142 |
| 04/28/2022 | 101.371 | 101.371 | 98.0378 | 98.0378 |
| 05/04/2022 | 99.0181 | 99.0181 | 99.0181 | 99.0181 |
| 05/05/2022 | 98.0378 | 99.9985 | 98.0378 | 99.9985 |
| 05/08/2022 | 101.9593 | 107.4494 | 101.9593 | 107.4494 |
| 05/09/2022 | 114.1159 | 115.1944 | 114.1159 | 115.1944 |
| 05/10/2022 | 107.8415 | 120.5864 | 107.8415 | 120.5864 |
| 05/11/2022 | 120.5864 | 126.4687 | 120.5864 | 126.4687 |
| 05/12/2022 | 126.4687 | 126.4687 | 123.5276 | 126.4687 |
| 05/15/2022 | 126.4687 | 127.5471 | 126.4687 | 126.4687 |
| 05/16/2022 | 126.9589 | 126.9589 | 113.8218 | 117.1551 |
| 05/17/2022 | 117.1551 | 128.8216 | 117.1551 | 128.8216 |
| 05/19/2022 | 129.802 | 137.0568 | 124.1158 | 130.4883 |
| 05/22/2022 | 130.5863 | 136.7627 | 125.4883 | 127.9393 |
| 05/23/2022 | 127.4491 | 130.1941 | 116.6649 | 123.5276 |
| 05/24/2022 | 123.5276 | 124.704 | 121.5668 | 121.6649 |
| 05/25/2022 | 120.5864 | 123.6256 | 119.6061 | 122.4492 |
| 05/26/2022 | 121.5668 | 124.5079 | 120.2923 | 122.155 |
| 05/29/2022 | 122.155 | 123.4295 | 120.5864 | 121.7629 |
| 05/30/2022 | 122.2531 | 124.4099 | 120.5864 | 124.0178 |
| 05/31/2022 | 123.8217 | 129.9981 | 122.8413 | 125.9785 |
| 06/01/2022 | 126.4687 | 136.2725 | 125.9785 | 130.8804 |
| 06/02/2022 | 131.1745 | 136.0764 | 129.0177 | 130.5863 |
| 06/05/2022 | 130.0961 | 133.0372 | 130.0961 | 131.4686 |
| 06/06/2022 | 131.5667 | 134.2137 | 130.8804 | 133.0372 |
| 06/07/2022 | 133.0372 | 135.9784 | 131.0765 | 132.7431 |
| 06/08/2022 | 132.8412 | 138.4293 | 132.2529 | 135.2921 |
| 06/09/2022 | 134.3117 | 135.2921 | 133.3313 | 133.3313 |
| 06/12/2022 | 133.3313 | 133.5274 | 132.351 | 132.351 |
| 06/13/2022 | 132.351 | 141.9587 | 132.2529 | 141.0763 |
| 06/14/2022 | 142.0567 | 145.0959 | 137.743 | 142.939 |
| 06/15/2022 | 142.1547 | 144.0175 | 140.096 | 141.9587 |
| 06/16/2022 | 141.8606 | 142.1547 | 139.2136 | 141.7626 |
| 06/19/2022 | 149.6056 | 155.88 | 147.8409 | 151.0762 |
| 06/20/2022 | 150.9781 | 154.3114 | 143.7233 | 149.0174 |
| 06/21/2022 | 146.9586 | 149.0174 | 143.2332 | 144.5077 |
| 06/22/2022 | 144.5077 | 145.7821 | 140.6842 | 143.5273 |
| 06/23/2022 | 143.5273 | 146.7625 | 141.1744 | 144.6057 |
| 06/26/2022 | 139.2136 | 156.6643 | 139.1156 | 155.2918 |
| 06/27/2022 | 153.9193 | 165.0956 | 150.684 | 157.3506 |
| 06/28/2022 | 156.9584 | 158.0369 | 149.5076 | 153.5271 |
| 06/29/2022 | 153.5271 | 156.8604 | 148.6252 | 154.8997 |
| 06/30/2022 | 154.8997 | 154.8997 | 150.0958 | 150.0958 |
| 07/03/2022 | 150.9781 | 150.9781 | 138.3313 | 139.2136 |
| 07/04/2022 | 139.2136 | 146.0763 | 133.1353 | 133.1353 |
| 07/05/2022 | 133.1353 | 135.4882 | 127.6452 | 134.7039 |
| 07/06/2022 | 134.7039 | 135.6843 | 132.1549 | 132.2529 |
| 07/07/2022 | 134.1156 | 139.4097 | 134.1156 | 139.4097 |
| 07/12/2022 | 139.2136 | 144.6057 | 136.7627 | 138.7234 |
| 07/13/2022 | 142.1547 | 142.1547 | 136.6646 | 139.9979 |
| 07/17/2022 | 139.9979 | 153.9193 | 134.3117 | 148.8213 |
| 07/18/2022 | 145.1939 | 155.88 | 145.1939 | 148.7233 |
| 07/19/2022 | 147.1547 | 151.4683 | 147.1547 | 150.2919 |
| 07/20/2022 | 150.2919 | 154.4095 | 149.0174 | 152.5467 |
| 07/21/2022 | 151.4683 | 158.8212 | 149.5076 | 157.3506 |
| 07/24/2022 | 157.0565 | 157.3506 | 154.2134 | 155.782 |
| 07/25/2022 | 157.3506 | 158.331 | 150.488 | 154.8997 |
| 07/26/2022 | 153.9193 | 162.9387 | 151.4683 | 161.7623 |
| 07/27/2022 | 157.0565 | 161.7623 | 155.684 | 160.6839 |
| 07/28/2022 | 159.3114 | 159.8996 | 154.8997 | 158.8212 |
| 07/31/2022 | 161.4682 | 161.4682 | 153.233 | 153.233 |
| 08/01/2022 | 149.8997 | 152.8409 | 144.1155 | 147.2527 |
| 08/02/2022 | 146.0763 | 150.8801 | 139.1156 | 139.7038 |
| 08/03/2022 | 140.194 | 144.3116 | 137.9391 | 138.7234 |
| 08/04/2022 | 138.7234 | 140.6842 | 134.3117 | 134.3117 |
| 08/07/2022 | 135.5862 | 141.1744 | 131.7627 | 138.2332 |
| 08/08/2022 | 140.292 | 151.9585 | 140.292 | 146.0763 |
| 08/09/2022 | 144.7037 | 144.7037 | 136.2725 | 137.743 |
| 08/10/2022 | 137.743 | 139.2136 | 134.2137 | 134.5078 |
| 08/11/2022 | 135.8803 | 139.5077 | 134.3117 | 135.6843 |
| 08/14/2022 | 137.4489 | 137.4489 | 128.4295 | 132.2529 |
| 08/15/2022 | 133.3313 | 133.3313 | 125.5864 | 131.3706 |
| 08/16/2022 | 132.6451 | 142.3508 | 125.8805 | 133.3313 |
| 08/17/2022 | 136.1744 | 136.1744 | 129.4098 | 132.1549 |
| 08/18/2022 | 132.351 | 133.0372 | 129.9981 | 131.2726 |
| 08/21/2022 | 132.547 | 132.547 | 128.7236 | 131.1745 |
| 08/22/2022 | 131.8608 | 132.1549 | 127.9393 | 128.0373 |
| 08/23/2022 | 129.2138 | 130.2922 | 126.7628 | 127.351 |
| 08/24/2022 | 127.9393 | 133.2333 | 123.5276 | 129.3118 |
| 08/25/2022 | 129.4098 | 130.5863 | 126.9589 | 128.2334 |
| 08/28/2022 | 127.4491 | 129.4098 | 125.5864 | 128.5275 |
| 08/30/2022 | 129.5079 | 131.0765 | 123.6256 | 128.9196 |
| 08/31/2022 | 130.2922 | 136.7627 | 127.4491 | 136.2725 |
| 09/01/2022 | 136.2725 | 138.8215 | 132.6451 | 135.2921 |
| 09/04/2022 | 135.3901 | 136.7627 | 133.0372 | 136.0764 |
| 09/05/2022 | 134.8019 | 136.4686 | 128.5275 | 133.2333 |
| 09/06/2022 | 133.2333 | 133.2333 | 128.4295 | 133.0372 |
| 09/07/2022 | 133.0372 | 135.9784 | 131.8608 | 134.3117 |
| 09/08/2022 | 135.8803 | 140.9783 | 129.4098 | 139.7038 |
| 09/11/2022 | 142.0567 | 142.0567 | 136.0764 | 137.4489 |
| 09/12/2022 | 138.1352 | 141.1744 | 132.8412 | 137.547 |
| 09/13/2022 | 137.547 | 137.547 | 132.351 | 135.8803 |
| 09/14/2022 | 137.1548 | 137.1548 | 132.449 | 137.0568 |
| 09/15/2022 | 138.2332 | 138.2332 | 132.449 | 135.8803 |
| 09/18/2022 | 135.8803 | 135.9784 | 130.3902 | 133.3313 |
| 09/19/2022 | 133.8215 | 134.8019 | 131.1745 | 132.8412 |
| 09/20/2022 | 133.8215 | 141.7626 | 127.5471 | 141.6646 |
| 09/21/2022 | 141.1744 | 142.1547 | 136.9587 | 139.9979 |
| 09/22/2022 | 139.9979 | 140.9783 | 136.5666 | 137.3509 |
| 09/25/2022 | 138.1352 | 138.9195 | 135.2921 | 136.0764 |
| 09/26/2022 | 132.1549 | 138.7234 | 132.1549 | 134.1156 |
| 09/27/2022 | 133.7235 | 137.2529 | 131.7627 | 134.5078 |
| 09/28/2022 | 134.4098 | 134.4098 | 128.7236 | 133.4294 |
| 09/29/2022 | 133.3313 | 133.9196 | 128.3314 | 130.7824 |
| 10/02/2022 | 130.7824 | 136.0764 | 129.4098 | 134.2137 |
| 10/03/2022 | 134.2137 | 135.6843 | 130.6843 | 134.1156 |
| 10/04/2022 | 134.1156 | 137.2529 | 131.5667 | 133.4294 |
| 10/05/2022 | 134.3117 | 138.7234 | 131.3706 | 138.7234 |
| 10/06/2022 | 139.6058 | 152.4487 | 139.5077 | 150.3899 |
| 10/09/2022 | 150.9781 | 162.6446 | 147.1547 | 159.0172 |
| 10/10/2022 | 159.7035 | 164.1152 | 154.4095 | 161.076 |
| 10/11/2022 | 159.7035 | 160.7819 | 156.0761 | 158.0369 |
| 10/12/2022 | 158.9192 | 160.7819 | 151.8605 | 153.233 |
| 10/13/2022 | 153.233 | 156.8604 | 149.9978 | 154.5075 |
| 10/16/2022 | 155.782 | 160.7819 | 152.9389 | 155.88 |
| 10/17/2022 | 155.88 | 171.468 | 153.7232 | 171.468 |
| 10/18/2022 | 176.468 | 188.5266 | 171.468 | 188.5266 |
| 10/19/2022 | 191.1736 | 204.0166 | 179.4091 | 181.762 |
| 10/20/2022 | 181.762 | 190.2913 | 174.7033 | 185.3894 |
| 10/23/2022 | 186.2717 | 189.2129 | 176.9581 | 180.1934 |
| 10/24/2022 | 180.1934 | 180.1934 | 172.4484 | 178.3307 |
| 10/25/2022 | 178.2326 | 179.8993 | 173.5268 | 175.9778 |
| 10/26/2022 | 175.9778 | 186.0757 | 173.2327 | 184.9972 |
| 10/27/2022 | 184.9972 | 201.9578 | 181.9581 | 201.9578 |
| 10/30/2022 | 203.8205 | 207.742 | 190.6834 | 194.703 |
| 10/31/2022 | 195.0951 | 213.1341 | 186.86 | 201.2715 |
| 11/01/2022 | 201.2715 | 201.2715 | 196.2716 | 200.4872 |
| 11/02/2022 | 198.0363 | 198.0363 | 193.3305 | 197.5461 |
| 11/03/2022 | 197.35 | 199.997 | 192.3501 | 196.0755 |
| 11/06/2022 | 196.0755 | 198.4284 | 194.2128 | 198.0363 |
| 11/07/2022 | 201.4676 | 202.3499 | 194.3108 | 196.5657 |
| 11/08/2022 | 196.5657 | 197.8402 | 193.1344 | 194.9971 |
| 11/09/2022 | 194.8991 | 203.5264 | 191.1736 | 198.3304 |
| 11/10/2022 | 199.0166 | 200.5852 | 195.0951 | 198.3304 |
| 11/13/2022 | 196.0755 | 215.1929 | 193.1344 | 214.8007 |
| 11/14/2022 | 214.8007 | 220.5849 | 204.8989 | 210.7812 |
| 11/15/2022 | 205.8793 | 219.5065 | 198.3304 | 213.1341 |
| 11/16/2022 | 213.1341 | 218.6242 | 204.5068 | 208.8204 |
| 11/17/2022 | 208.8204 | 213.1341 | 204.7028 | 209.6047 |
| 11/20/2022 | 209.6047 | 210.291 | 205.3891 | 209.5067 |
| 11/21/2022 | 209.7028 | 216.3693 | 206.9577 | 213.8203 |
| 11/22/2022 | 214.6046 | 224.7025 | 205.8793 | 205.8793 |
| 11/23/2022 | 194.9971 | 205.6832 | 189.2129 | 200.1931 |
| 11/24/2022 | 200.8794 | 200.8794 | 193.3305 | 197.448 |
| 11/27/2022 | 195.9775 | 200.4872 | 193.6246 | 197.8402 |
| 11/28/2022 | 198.5265 | 199.997 | 195.0951 | 197.0559 |
| 11/29/2022 | 197.0559 | 202.644 | 195.5853 | 200.4872 |
| 11/30/2022 | 196.0755 | 201.9578 | 192.6442 | 197.0559 |
| 12/01/2022 | 196.0755 | 196.2716 | 186.2717 | 187.2521 |
| 12/04/2022 | 187.9384 | 195.0951 | 187.8403 | 190.5854 |
| 12/05/2022 | 190.5854 | 192.056 | 186.3698 | 187.7423 |
| 12/06/2022 | 188.2325 | 190.1932 | 178.8209 | 184.8992 |
| 12/07/2022 | 182.6443 | 184.8012 | 173.5268 | 179.8993 |
| 12/08/2022 | 179.7032 | 184.9972 | 177.0562 | 181.2718 |
| 12/11/2022 | 181.86 | 189.9972 | 181.2718 | 185.2914 |
| 12/12/2022 | 185.9776 | 194.9971 | 185.9776 | 191.1736 |
| 12/13/2022 | 191.8599 | 194.801 | 182.3502 | 186.0757 |
| 12/14/2022 | 185.5855 | 188.5266 | 179.0169 | 182.9385 |
| 12/15/2022 | 183.1345 | 183.1345 | 177.4483 | 179.9973 |
| 12/18/2022 | 179.213 | 180.6836 | 176.468 | 180.3895 |
| 12/19/2022 | 181.0757 | 189.7031 | 176.468 | 186.2717 |
| 12/20/2022 | 186.958 | 190.7815 | 184.6051 | 187.2521 |
| 12/21/2022 | 187.8403 | 188.2325 | 183.5267 | 183.7228 |
| 12/22/2022 | 183.7228 | 184.311 | 177.4483 | 180.2914 |
| 12/25/2022 | 178.1346 | 184.7031 | 178.1346 | 184.7031 |
| 12/26/2022 | 184.7031 | 185.3894 | 176.7621 | 178.5268 |
| 12/27/2022 | 179.115 | 179.115 | 168.6249 | 170.0955 |
| 12/28/2022 | 170.4877 | 174.5072 | 169.2132 | 171.5661 |
| 12/29/2022 | 172.0563 | 173.5268 | 168.0367 | 173.5268 |