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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 480.5704
CLOSE 482.7992
Low
LOW 169.8014
High
HIGH 1,341
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 173.4288 | 178.3307 | 170.8798 | 177.4483 |
| 01/02/2023 | 178.0366 | 187.5462 | 175.6837 | 184.9972 |
| 01/03/2023 | 183.3306 | 184.311 | 175.8797 | 177.7424 |
| 01/04/2023 | 177.7424 | 195.4873 | 169.8014 | 181.5659 |
| 01/05/2023 | 176.566 | 195.9775 | 173.7229 | 191.6638 |
| 01/08/2023 | 194.1148 | 210.7812 | 194.1148 | 210.7812 |
| 01/09/2023 | 216.4674 | 231.8593 | 210.291 | 231.8593 |
| 01/10/2023 | 249.9963 | 253.9178 | 226.2711 | 226.2711 |
| 01/11/2023 | 226.2711 | 248.8198 | 223.6241 | 248.8198 |
| 01/12/2023 | 253.9178 | 273.6234 | 253.9178 | 273.6234 |
| 01/15/2023 | 293.329 | 300.9759 | 284.7016 | 300.9759 |
| 01/16/2023 | 330.2892 | 331.0735 | 322.7403 | 331.0735 |
| 01/17/2023 | 333.3284 | 364.1122 | 313.7208 | 326.1716 |
| 01/18/2023 | 313.7208 | 323.5246 | 299.0152 | 301.0739 |
| 01/19/2023 | 298.4269 | 308.8189 | 285.7801 | 308.8189 |
| 01/22/2023 | 308.8189 | 333.1323 | 295.1917 | 305.6817 |
| 01/23/2023 | 302.8386 | 332.348 | 289.2114 | 323.7207 |
| 01/24/2023 | 308.8189 | 318.6227 | 301.0739 | 303.917 |
| 01/25/2023 | 303.917 | 308.8189 | 289.2114 | 294.7995 |
| 01/26/2023 | 293.1329 | 294.7995 | 279.7017 | 285.9761 |
| 01/29/2023 | 285.9761 | 293.8192 | 283.3291 | 285.3879 |
| 01/30/2023 | 285.3879 | 308.8189 | 279.4076 | 298.8191 |
| 01/31/2023 | 297.0544 | 298.8191 | 284.3095 | 289.2114 |
| 02/01/2023 | 288.231 | 296.074 | 279.5056 | 287.7408 |
| 02/02/2023 | 287.6428 | 301.3681 | 278.4272 | 292.6427 |
| 02/05/2023 | 292.1525 | 303.917 | 284.6036 | 302.1524 |
| 02/06/2023 | 301.9563 | 303.917 | 285.8781 | 287.2506 |
| 02/14/2023 | 287.2506 | 315.3875 | 287.2506 | 311.662 |
| 02/15/2023 | 311.7601 | 342.74 | 300.3877 | 334.897 |
| 02/16/2023 | 334.897 | 343.0341 | 314.7012 | 324.4069 |
| 02/19/2023 | 324.0148 | 356.7594 | 309.7993 | 313.7208 |
| 02/20/2023 | 312.5444 | 343.6223 | 305.9758 | 340.191 |
| 02/21/2023 | 335.2891 | 346.4654 | 326.1716 | 328.9167 |
| 02/22/2023 | 328.4265 | 345.387 | 319.6031 | 334.0146 |
| 02/23/2023 | 334.995 | 363.426 | 323.9167 | 331.1715 |
| 02/26/2023 | 331.5637 | 341.2694 | 315.6816 | 329.4069 |
| 02/27/2023 | 333.1323 | 333.1323 | 318.6227 | 328.1324 |
| 02/28/2023 | 328.1324 | 328.1324 | 320.5835 | 325.7795 |
| 03/01/2023 | 325.7795 | 340.191 | 323.5246 | 335.2891 |
| 03/02/2023 | 335.2891 | 336.8577 | 320.3874 | 323.5246 |
| 03/05/2023 | 323.5246 | 333.3284 | 320.9756 | 331.8578 |
| 03/06/2023 | 330.3872 | 347.4458 | 330.3872 | 339.9949 |
| 03/07/2023 | 339.7989 | 341.0733 | 329.701 | 338.1322 |
| 03/08/2023 | 340.4851 | 354.4065 | 335.9754 | 349.8967 |
| 03/09/2023 | 347.936 | 349.8967 | 338.3283 | 346.9556 |
| 03/12/2023 | 347.936 | 372.3474 | 345.9752 | 367.6416 |
| 03/13/2023 | 368.622 | 404.4057 | 365.1906 | 404.4057 |
| 03/14/2023 | 427.8368 | 437.7386 | 375.3866 | 376.465 |
| 03/15/2023 | 374.5042 | 396.0725 | 368.818 | 381.1708 |
| 03/16/2023 | 381.1708 | 386.857 | 372.5435 | 372.5435 |
| 03/19/2023 | 371.367 | 372.3474 | 353.034 | 361.2691 |
| 03/20/2023 | 357.7398 | 387.4452 | 349.0144 | 352.9359 |
| 03/21/2023 | 352.9359 | 364.7985 | 339.1126 | 341.1714 |
| 03/22/2023 | 341.2694 | 351.9555 | 333.3284 | 341.1714 |
| 03/23/2023 | 343.1321 | 349.7007 | 322.5442 | 330.7794 |
| 03/26/2023 | 330.7794 | 336.4656 | 323.5246 | 324.1128 |
| 03/27/2023 | 324.505 | 333.2303 | 315.2894 | 322.5442 |
| 03/28/2023 | 326.4657 | 328.4265 | 312.7404 | 320.6815 |
| 03/29/2023 | 323.5246 | 331.3676 | 320.5835 | 324.505 |
| 03/30/2023 | 324.505 | 324.505 | 318.8188 | 321.6619 |
| 04/02/2023 | 320.6815 | 326.3677 | 303.917 | 306.9562 |
| 04/03/2023 | 306.9562 | 320.5835 | 306.9562 | 316.2698 |
| 04/04/2023 | 316.2698 | 320.2893 | 311.662 | 316.9561 |
| 04/05/2023 | 316.6619 | 348.6223 | 316.6619 | 333.3284 |
| 04/06/2023 | 323.5246 | 325.4853 | 311.7601 | 314.7012 |
| 04/09/2023 | 316.4659 | 318.8188 | 306.8582 | 312.1522 |
| 04/10/2023 | 313.7208 | 318.3286 | 308.917 | 314.211 |
| 04/11/2023 | 314.309 | 319.309 | 313.2306 | 315.6816 |
| 04/12/2023 | 316.1718 | 338.2303 | 296.3681 | 303.4269 |
| 04/13/2023 | 299.9955 | 307.6425 | 294.6035 | 299.1132 |
| 04/16/2023 | 299.7014 | 309.7013 | 298.0348 | 298.0348 |
| 04/17/2023 | 298.8191 | 303.1327 | 294.8976 | 298.9171 |
| 04/18/2023 | 299.5053 | 307.7405 | 285.2899 | 295.976 |
| 04/19/2023 | 295.976 | 298.8191 | 287.8388 | 294.1133 |
| 04/23/2023 | 297.1524 | 306.8582 | 282.4468 | 285.7801 |
| 04/24/2023 | 286.2702 | 292.9368 | 282.3487 | 282.7409 |
| 04/25/2023 | 282.3487 | 288.0349 | 276.5645 | 277.4468 |
| 04/26/2023 | 272.545 | 291.0741 | 261.3687 | 284.5056 |
| 04/27/2023 | 284.5056 | 294.1133 | 269.1136 | 269.4078 |
| 05/01/2023 | 269.4078 | 271.7607 | 249.9963 | 249.9963 |
| 05/02/2023 | 249.9963 | 266.8588 | 238.3298 | 249.9963 |
| 05/03/2023 | 249.9963 | 260.8785 | 249.9963 | 258.2314 |
| 05/04/2023 | 258.4275 | 281.6625 | 257.8393 | 266.8588 |
| 05/07/2023 | 273.3 | 280 | 250 | 257.4 |
| 05/08/2023 | 267.4 | 273.6 | 251.6 | 255.1 |
| 05/09/2023 | 255.1 | 270 | 245 | 247.4 |
| 05/10/2023 | 247.5 | 272.1 | 246.1 | 272.1 |
| 05/11/2023 | 272.1 | 274.9 | 260 | 263 |
| 05/14/2023 | 261.6 | 275.7 | 256.1 | 267.8 |
| 05/15/2023 | 261.9 | 294.5 | 261.9 | 294.5 |
| 05/16/2023 | 310 | 321.3 | 303.1 | 307.8 |
| 05/17/2023 | 307.8 | 315 | 292 | 301.4 |
| 05/21/2023 | 301.4 | 317.8 | 294.2 | 308.7 |
| 05/22/2023 | 308.7 | 326.3 | 298.9 | 317.7 |
| 05/23/2023 | 317.4 | 326.3 | 307.4 | 309 |
| 05/24/2023 | 310.9 | 315 | 308.1 | 315 |
| 05/25/2023 | 314.5 | 324.3 | 309.5 | 322 |
| 05/28/2023 | 325 | 336 | 322.1 | 326.9 |
| 05/29/2023 | 326.9 | 330.3 | 311.1 | 322.4 |
| 05/30/2023 | 324.3 | 328.9 | 312.9 | 319 |
| 05/31/2023 | 319 | 325.1 | 314.6 | 315 |
| 06/01/2023 | 315 | 317.9 | 305.3 | 309 |
| 06/04/2023 | 314.4 | 314.4 | 305 | 310.5 |
| 06/05/2023 | 309 | 341.5 | 304.7 | 341.5 |
| 06/06/2023 | 342.6 | 371.1 | 341.5 | 345.5 |
| 06/07/2023 | 345.5 | 380 | 334 | 380 |
| 06/08/2023 | 393.6 | 418 | 393.6 | 418 |
| 06/11/2023 | 438.5 | 459.8 | 430 | 459.8 |
| 06/12/2023 | 464.4 | 505.7 | 420.3 | 505.7 |
| 06/13/2023 | 499 | 556.2 | 485 | 556.2 |
| 06/14/2023 | 570 | 611.8 | 505.1 | 532 |
| 06/15/2023 | 532 | 585.2 | 515.1 | 585.2 |
| 06/18/2023 | 620 | 643.7 | 607.6 | 643.7 |
| 06/19/2023 | 708 | 708 | 673 | 708 |
| 06/20/2023 | 708 | 735 | 645.4 | 652 |
| 06/21/2023 | 620 | 669 | 600 | 605 |
| 06/22/2023 | 590 | 605 | 544.5 | 579.8 |
| 06/25/2023 | 565.1 | 626.5 | 545 | 599 |
| 06/26/2023 | 599 | 620.1 | 580 | 620.1 |
| 07/02/2023 | 618 | 618 | 570 | 570.3 |
| 07/03/2023 | 560 | 569.9 | 540 | 567.6 |
| 07/04/2023 | 559.9 | 565 | 540 | 540.1 |
| 07/05/2023 | 537.9 | 589.9 | 520 | 580.6 |
| 07/06/2023 | 550.5 | 579 | 550.5 | 565.6 |
| 07/09/2023 | 559.9 | 587.4 | 548.2 | 572.9 |
| 07/10/2023 | 572.2 | 572.8 | 555.2 | 564.9 |
| 07/11/2023 | 561 | 597.2 | 554 | 580 |
| 07/12/2023 | 580 | 595 | 568 | 575.3 |
| 07/13/2023 | 575 | 594.9 | 555.2 | 577 |
| 07/16/2023 | 569.9 | 634.7 | 561.2 | 634.7 |
| 07/17/2023 | 647.4 | 697.5 | 635.2 | 679.7 |
| 07/18/2023 | 654.7 | 701.1 | 637 | 678 |
| 07/19/2023 | 674.8 | 745.8 | 651.6 | 745.8 |
| 07/20/2023 | 778.2 | 820.3 | 746 | 795.2 |
| 07/23/2023 | 750 | 827.4 | 726.9 | 769.9 |
| 07/24/2023 | 769.9 | 800 | 740 | 759 |
| 07/25/2023 | 758.8 | 834.9 | 740.4 | 834.9 |
| 07/26/2023 | 843.1 | 908 | 815 | 897.7 |
| 07/27/2023 | 897.7 | 970 | 855 | 920 |
| 07/30/2023 | 900 | 1,012 | 899.5 | 1,012 |
| 07/31/2023 | 1,030 | 1,099 | 1,020.2 | 1,082.5 |
| 08/01/2023 | 1,070 | 1,150 | 1,020 | 1,103 |
| 08/02/2023 | 1,102.8 | 1,145.2 | 1,074.6 | 1,097 |
| 08/03/2023 | 1,060 | 1,097 | 1,043.4 | 1,047.8 |
| 08/06/2023 | 1,048.5 | 1,069.4 | 1,000 | 1,017.2 |
| 08/07/2023 | 1,017.2 | 1,078.9 | 983.9 | 1,025.1 |
| 08/08/2023 | 1,025.2 | 1,127.6 | 995 | 1,127.6 |
| 08/09/2023 | 1,152.8 | 1,240.3 | 1,152.8 | 1,240.3 |
| 08/10/2023 | 1,265.2 | 1,341 | 1,116.3 | 1,130 |
| 08/13/2023 | 1,133.3 | 1,190.3 | 1,092 | 1,142.6 |
| 08/14/2023 | 1,106 | 1,139.4 | 1,080 | 1,095 |
| 08/15/2023 | 1,097 | 1,155 | 1,072 | 1,103 |
| 08/16/2023 | 1,099.9 | 1,130.6 | 1,084.4 | 1,104.8 |
| 08/17/2023 | 1,104.6 | 1,107.2 | 1,055 | 1,063 |
| 08/20/2023 | 1,038 | 1,109.3 | 956.7 | 956.7 |
| 08/21/2023 | 861.1 | 861.1 | 861.1 | 861.1 |
| 08/22/2023 | 792 | 894.8 | 775 | 775 |
| 08/23/2023 | 697.5 | 750 | 697.5 | 697.5 |
| 08/24/2023 | 640.6 | 725 | 627.8 | 627.8 |
| 08/27/2023 | 600 | 664.8 | 598.8 | 605 |
| 08/28/2023 | 600 | 640 | 585 | 605 |
| 08/30/2023 | 600 | 626.1 | 598.7 | 612.9 |
| 08/31/2023 | 605 | 614.2 | 594.5 | 614.2 |
| 09/03/2023 | 611 | 633.8 | 598.6 | 600 |
| 09/04/2023 | 600 | 604.9 | 582 | 585 |
| 09/05/2023 | 586 | 600 | 568.1 | 568.5 |
| 09/06/2023 | 569 | 595.5 | 560.5 | 573.6 |
| 09/07/2023 | 576 | 586.3 | 561.2 | 562.7 |
| 09/10/2023 | 563 | 567.7 | 540 | 550.9 |
| 09/11/2023 | 550.9 | 574.9 | 536.1 | 551.5 |
| 09/12/2023 | 556 | 606.6 | 551.7 | 606.6 |
| 09/13/2023 | 615 | 667.2 | 613 | 667.2 |
| 09/14/2023 | 691.2 | 708.3 | 600.5 | 600.5 |
| 09/17/2023 | 565 | 584.8 | 540.5 | 540.5 |
| 09/18/2023 | 503.1 | 521 | 486.5 | 486.5 |
| 09/19/2023 | 453.9 | 483 | 437.9 | 437.9 |
| 09/20/2023 | 394.2 | 450 | 394.2 | 421.7 |
| 09/21/2023 | 429.9 | 448.4 | 394.1 | 395.5 |
| 09/24/2023 | 396 | 409.9 | 384.7 | 398.7 |
| 09/25/2023 | 398.7 | 403.9 | 382 | 382.5 |
| 09/26/2023 | 382.5 | 402.9 | 381.9 | 391.8 |
| 09/27/2023 | 391.8 | 395 | 377 | 377.9 |
| 09/28/2023 | 378.1 | 415.6 | 372 | 415.6 |
| 10/01/2023 | 430.1 | 457.1 | 394 | 401.1 |
| 10/02/2023 | 401.1 | 408.4 | 393.1 | 396.9 |
| 10/03/2023 | 397.3 | 399 | 380 | 382.4 |
| 10/04/2023 | 382.6 | 392 | 375.8 | 384.4 |
| 10/05/2023 | 384.5 | 413 | 380.7 | 401 |
| 10/08/2023 | 391.8 | 399.3 | 375.9 | 377.7 |
| 10/09/2023 | 378 | 396.7 | 378 | 389.2 |
| 10/10/2023 | 389.2 | 392.4 | 376.1 | 379.2 |
| 10/11/2023 | 380 | 388.4 | 361 | 368 |
| 10/12/2023 | 369 | 372.5 | 354.5 | 360 |
| 10/15/2023 | 364.1 | 369.8 | 340.2 | 341 |
| 10/16/2023 | 345 | 375.1 | 339.1 | 375.1 |
| 10/17/2023 | 382.9 | 412.6 | 376.2 | 412.6 |
| 10/18/2023 | 426.5 | 453.8 | 426.5 | 453.8 |
| 10/19/2023 | 480 | 499.1 | 476 | 499.1 |
| 10/22/2023 | 549 | 549 | 522.4 | 549 |
| 10/23/2023 | 561.8 | 603.9 | 561.8 | 603.9 |
| 10/24/2023 | 658.9 | 664.2 | 626 | 641.5 |
| 10/25/2023 | 634.9 | 678 | 577.4 | 609.5 |
| 10/26/2023 | 608 | 608 | 548.6 | 548.6 |
| 10/29/2023 | 524 | 577.5 | 503.8 | 538 |
| 10/30/2023 | 538 | 552 | 484.2 | 484.6 |
| 10/31/2023 | 484.6 | 533 | 453.5 | 533 |
| 11/01/2023 | 584.8 | 586.3 | 575 | 586.3 |
| 11/02/2023 | 552 | 643 | 552 | 596.7 |
| 11/05/2023 | 596.5 | 620 | 549.5 | 585.5 |
| 11/06/2023 | 585.5 | 585.5 | 550 | 560 |
| 11/07/2023 | 544.5 | 588 | 533.5 | 555 |
| 11/08/2023 | 545 | 575 | 526.5 | 541.5 |
| 11/09/2023 | 541.5 | 548.5 | 525 | 530 |
| 11/12/2023 | 530 | 533 | 503.5 | 503.5 |
| 11/13/2023 | 509.5 | 553.5 | 484.25 | 553.5 |
| 11/14/2023 | 553.5 | 553.5 | 530 | 531 |
| 11/15/2023 | 528 | 570.5 | 510 | 545 |
| 11/16/2023 | 537 | 555.5 | 525 | 532 |
| 11/19/2023 | 533 | 545 | 525 | 536 |
| 11/20/2023 | 537 | 538.5 | 526 | 534.5 |
| 11/21/2023 | 534.5 | 585.5 | 530 | 579 |
| 11/22/2023 | 569 | 618 | 552 | 594 |
| 11/23/2023 | 590 | 617.5 | 572.5 | 590 |
| 11/26/2023 | 590 | 605 | 581.5 | 584.5 |
| 11/27/2023 | 584.5 | 612 | 565.5 | 600 |
| 11/28/2023 | 601 | 660 | 601 | 660 |
| 11/29/2023 | 666.5 | 726 | 662 | 726 |
| 11/30/2023 | 726 | 727 | 657.5 | 682.5 |
| 12/03/2023 | 679.5 | 692 | 614.5 | 614.5 |
| 12/04/2023 | 610.5 | 640 | 590 | 626.5 |
| 12/05/2023 | 630.5 | 640 | 602 | 605 |
| 12/06/2023 | 603 | 615 | 580.5 | 588 |
| 12/07/2023 | 588.5 | 629.5 | 588.5 | 604 |
| 12/10/2023 | 604 | 642 | 597.5 | 607 |
| 12/11/2023 | 611 | 624.5 | 586 | 588.5 |
| 12/12/2023 | 566 | 588.5 | 537 | 537 |
| 12/13/2023 | 537.5 | 563.5 | 526.5 | 537.5 |
| 12/14/2023 | 540 | 560 | 534.5 | 542 |
| 12/17/2023 | 541.5 | 546 | 505.5 | 513.5 |
| 12/18/2023 | 516.5 | 522 | 502 | 504 |
| 12/19/2023 | 504 | 522 | 480 | 484 |
| 12/20/2023 | 483.5 | 532 | 470.75 | 532 |
| 12/21/2023 | 583.5 | 583.5 | 485 | 497 |
| 12/24/2023 | 497.25 | 500 | 447.5 | 447.5 |
| 12/25/2023 | 446.5 | 487 | 429.5 | 453.75 |
| 12/26/2023 | 454 | 477.25 | 453.75 | 456 |
| 12/27/2023 | 459 | 476 | 458 | 462 |
| 12/28/2023 | 463 | 481 | 452.25 | 468.75 |