Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey · Delayed Price · Currency is TRY 429.50
+3.25 (0.76%)
At close: Feb 9, 2026
IST:INGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 424.75 | 432.25 | 424.50 | 429.50 | 429.50 | 0.76% | 26,178 |
| Feb 6, 2026 | 435.00 | 435.00 | 423.50 | 426.25 | 426.25 | -2.01% | 28,101 |
| Feb 5, 2026 | 421.00 | 448.50 | 420.00 | 435.00 | 435.00 | 3.33% | 111,842 |
| Feb 4, 2026 | 425.00 | 428.00 | 420.25 | 421.00 | 421.00 | -0.94% | 33,342 |
| Feb 3, 2026 | 430.00 | 430.75 | 420.25 | 425.00 | 425.00 | -0.23% | 35,696 |
| Feb 2, 2026 | 436.00 | 436.25 | 422.50 | 426.00 | 426.00 | -1.84% | 31,097 |
| Jan 30, 2026 | 436.75 | 437.00 | 428.00 | 434.00 | 434.00 | -0.63% | 35,707 |
| Jan 29, 2026 | 440.25 | 445.50 | 435.75 | 436.75 | 436.75 | -0.51% | 39,660 |
| Jan 28, 2026 | 438.50 | 448.75 | 433.75 | 439.00 | 439.00 | -0.17% | 50,012 |
| Jan 27, 2026 | 452.00 | 459.00 | 437.75 | 439.75 | 439.75 | -2.71% | 60,147 |
| Jan 26, 2026 | 468.50 | 480.50 | 450.50 | 452.00 | 452.00 | -3.52% | 86,179 |
| Jan 23, 2026 | 479.25 | 495.00 | 462.50 | 468.50 | 468.50 | -3.60% | 89,016 |
| Jan 22, 2026 | 508.50 | 512.00 | 483.25 | 486.00 | 486.00 | -0.36% | 220,108 |
| Jan 21, 2026 | 443.50 | 487.75 | 437.50 | 487.75 | 487.75 | 9.98% | 266,125 |
| Jan 20, 2026 | 488.50 | 499.75 | 437.50 | 443.50 | 443.50 | -3.90% | 263,564 |
| Jan 19, 2026 | 420.00 | 461.50 | 420.00 | 461.50 | 461.50 | 9.95% | 199,128 |
| Jan 16, 2026 | 417.75 | 423.50 | 416.00 | 419.75 | 419.75 | - | 25,681 |
| Jan 15, 2026 | 415.00 | 420.75 | 413.75 | 419.75 | 419.75 | 1.14% | 22,682 |
| Jan 14, 2026 | 421.50 | 423.00 | 412.00 | 415.00 | 415.00 | -1.19% | 25,023 |
| Jan 13, 2026 | 412.00 | 420.25 | 410.00 | 420.00 | 420.00 | 1.82% | 30,026 |
| Jan 12, 2026 | 412.50 | 420.00 | 410.00 | 412.50 | 412.50 | 1.16% | 27,119 |
| Jan 9, 2026 | 413.00 | 413.50 | 407.75 | 407.75 | 407.75 | -0.79% | 25,202 |
| Jan 8, 2026 | 411.00 | 415.00 | 407.75 | 411.00 | 411.00 | -0.66% | 23,471 |
| Jan 7, 2026 | 425.75 | 427.00 | 413.25 | 413.75 | 413.75 | -2.07% | 20,327 |
| Jan 6, 2026 | 413.75 | 422.50 | 413.25 | 422.50 | 422.50 | 2.11% | 24,833 |
| Jan 5, 2026 | 415.25 | 417.50 | 411.25 | 413.75 | 413.75 | -0.36% | 19,292 |
| Jan 2, 2026 | 412.00 | 418.25 | 412.00 | 415.25 | 415.25 | 1.03% | 24,207 |
| Dec 31, 2025 | 411.25 | 417.25 | 410.25 | 411.00 | 411.00 | -0.90% | 14,280 |
| Dec 30, 2025 | 408.50 | 419.00 | 408.50 | 414.75 | 414.75 | 0.97% | 26,284 |
| Dec 29, 2025 | 418.50 | 426.50 | 410.75 | 410.75 | 410.75 | -2.32% | 29,693 |
| Dec 26, 2025 | 410.25 | 431.50 | 410.25 | 420.50 | 420.50 | 2.50% | 56,736 |
| Dec 25, 2025 | 423.50 | 424.50 | 410.00 | 410.25 | 410.25 | -2.38% | 16,004 |
| Dec 24, 2025 | 423.00 | 430.00 | 419.00 | 420.25 | 420.25 | -0.36% | 21,308 |
| Dec 23, 2025 | 425.75 | 433.50 | 420.75 | 421.75 | 421.75 | -0.94% | 35,943 |
| Dec 22, 2025 | 425.75 | 428.00 | 419.25 | 425.75 | 425.75 | - | 32,331 |
| Dec 19, 2025 | 416.00 | 429.00 | 413.75 | 425.75 | 425.75 | 2.04% | 39,053 |
| Dec 18, 2025 | 424.00 | 440.00 | 417.25 | 417.25 | 417.25 | -1.77% | 82,788 |
| Dec 17, 2025 | 425.25 | 438.50 | 421.50 | 424.75 | 424.75 | -0.53% | 83,748 |
| Dec 16, 2025 | 408.00 | 436.50 | 408.00 | 427.00 | 427.00 | 4.66% | 113,249 |
| Dec 15, 2025 | 408.25 | 418.75 | 406.50 | 408.00 | 408.00 | 0.25% | 30,341 |
| Dec 12, 2025 | 419.50 | 422.50 | 405.75 | 407.00 | 407.00 | -2.98% | 42,889 |
| Dec 11, 2025 | 418.00 | 428.00 | 415.00 | 419.50 | 419.50 | 0.36% | 36,864 |
| Dec 10, 2025 | 413.50 | 429.75 | 413.50 | 418.00 | 418.00 | -0.36% | 43,944 |
| Dec 9, 2025 | 411.00 | 430.50 | 407.75 | 419.50 | 419.50 | 2.57% | 72,859 |
| Dec 8, 2025 | 411.00 | 424.00 | 406.50 | 409.00 | 409.00 | -0.43% | 40,884 |
| Dec 5, 2025 | 405.00 | 435.00 | 397.75 | 410.75 | 410.75 | 1.42% | 197,448 |
| Dec 4, 2025 | 397.00 | 407.00 | 395.75 | 405.00 | 405.00 | 2.02% | 25,411 |
| Dec 3, 2025 | 397.00 | 405.00 | 393.75 | 397.00 | 397.00 | - | 27,790 |
| Dec 2, 2025 | 394.00 | 397.00 | 389.50 | 397.00 | 397.00 | 1.79% | 16,786 |
| Dec 1, 2025 | 386.25 | 394.50 | 386.25 | 390.00 | 390.00 | 1.04% | 17,598 |