Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey · Delayed Price · Currency is TRY 503.50
+45.50 (9.93%)
At close: Sep 4, 2025
IST:INGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 474.50 | 503.50 | 455.00 | 503.50 | - | 9.93% | 309,522 |
| Sep 3, 2025 | 416.50 | 458.00 | 403.00 | 458.00 | - | 9.96% | 212,831 |
| Sep 2, 2025 | 435.00 | 445.00 | 413.50 | 416.50 | - | -4.25% | 73,731 |
| Sep 1, 2025 | 412.75 | 447.75 | 412.75 | 435.00 | - | 3.33% | 77,085 |
| Aug 29, 2025 | 444.25 | 444.25 | 421.00 | 421.00 | - | -5.23% | 89,913 |
| Aug 28, 2025 | 423.00 | 455.00 | 423.00 | 444.25 | - | 5.65% | 172,673 |
| Aug 27, 2025 | 433.50 | 433.50 | 420.50 | 420.50 | - | -2.66% | 44,086 |
| Aug 26, 2025 | 431.50 | 436.00 | 424.75 | 432.00 | - | 0.12% | 74,877 |
| Aug 25, 2025 | 419.25 | 443.00 | 419.25 | 431.50 | - | 2.98% | 132,718 |
| Aug 22, 2025 | 404.50 | 420.50 | 404.50 | 419.00 | - | 3.58% | 168,703 |
| Aug 21, 2025 | 409.50 | 409.50 | 402.00 | 404.50 | - | 0.62% | 48,332 |
| Aug 20, 2025 | 409.50 | 411.00 | 398.00 | 402.00 | - | -3.48% | 78,607 |
| Aug 19, 2025 | 421.75 | 423.25 | 416.00 | 416.50 | - | -1.24% | 29,944 |
| Aug 18, 2025 | 410.50 | 427.50 | 410.50 | 421.75 | - | 2.74% | 72,301 |
| Aug 15, 2025 | 406.00 | 413.25 | 405.75 | 410.50 | - | 1.05% | 33,011 |
| Aug 14, 2025 | 410.25 | 413.25 | 402.00 | 406.25 | - | -1.04% | 36,907 |
| Aug 13, 2025 | 410.50 | 415.50 | 410.00 | 410.50 | - | 0.06% | 33,057 |
| Aug 12, 2025 | 415.50 | 418.00 | 409.00 | 410.25 | - | -1.14% | 33,535 |
| Aug 11, 2025 | 415.50 | 422.00 | 415.00 | 415.00 | - | -0.78% | 29,483 |
| Aug 8, 2025 | 418.00 | 424.00 | 414.00 | 418.25 | - | -0.42% | 40,112 |
| Aug 7, 2025 | 429.00 | 431.50 | 419.50 | 420.00 | - | - | 64,124 |
| Aug 6, 2025 | 423.50 | 429.75 | 415.50 | 420.00 | - | 1.02% | 92,926 |
| Aug 5, 2025 | 424.75 | 425.50 | 414.00 | 415.75 | - | -2.12% | 67,597 |
| Aug 4, 2025 | 410.00 | 430.25 | 406.00 | 424.75 | - | 4.62% | 102,080 |
| Aug 1, 2025 | 405.25 | 414.00 | 405.25 | 406.00 | - | 0.19% | 48,521 |
| Jul 31, 2025 | 402.25 | 407.50 | 401.75 | 405.25 | - | 0.56% | 43,363 |
| Jul 30, 2025 | 401.50 | 415.25 | 400.00 | 403.00 | - | 0.37% | 78,844 |
| Jul 29, 2025 | 414.25 | 414.75 | 401.50 | 401.50 | - | -2.49% | 49,193 |
| Jul 28, 2025 | 420.00 | 423.00 | 408.00 | 411.75 | - | -1.38% | 98,515 |
| Jul 25, 2025 | 400.25 | 424.25 | 395.50 | 417.50 | - | 4.64% | 187,923 |
| Jul 24, 2025 | 394.00 | 403.50 | 392.25 | 399.00 | - | 1.20% | 60,090 |
| Jul 23, 2025 | 405.00 | 406.50 | 393.00 | 394.25 | - | -1.99% | 47,688 |
| Jul 22, 2025 | 402.00 | 405.75 | 396.25 | 402.25 | - | 1.00% | 51,075 |
| Jul 21, 2025 | 395.00 | 403.00 | 393.50 | 398.25 | - | 1.08% | 65,079 |
| Jul 18, 2025 | 395.00 | 405.50 | 391.25 | 394.00 | - | -0.25% | 76,038 |
| Jul 17, 2025 | 388.50 | 399.50 | 388.50 | 395.00 | - | 1.74% | 69,598 |
| Jul 16, 2025 | 407.50 | 411.75 | 386.50 | 388.25 | - | -3.06% | 110,648 |
| Jul 14, 2025 | 394.00 | 409.50 | 393.00 | 400.50 | - | 1.65% | 148,273 |
| Jul 11, 2025 | 390.00 | 426.25 | 384.00 | 394.00 | - | 1.68% | 582,055 |
| Jul 10, 2025 | 366.25 | 392.50 | 360.25 | 387.50 | - | 5.59% | 137,031 |
| Jul 9, 2025 | 354.00 | 387.00 | 354.00 | 367.00 | - | 3.09% | 190,241 |
| Jul 8, 2025 | 352.50 | 361.00 | 347.00 | 356.00 | - | 1.06% | 47,682 |
| Jul 7, 2025 | 360.25 | 360.25 | 351.50 | 352.25 | - | -2.96% | 30,913 |
| Jul 4, 2025 | 364.25 | 369.00 | 360.50 | 363.00 | - | -0.34% | 27,393 |
| Jul 3, 2025 | 359.75 | 366.00 | 359.00 | 364.25 | - | 2.03% | 49,867 |
| Jul 2, 2025 | 357.50 | 363.25 | 355.25 | 357.00 | - | 0.35% | 63,458 |
| Jul 1, 2025 | 353.25 | 358.50 | 349.75 | 355.75 | - | 0.71% | 46,677 |
| Jun 30, 2025 | 341.75 | 362.00 | 341.75 | 353.25 | - | 3.37% | 103,013 |
| Jun 27, 2025 | 345.50 | 351.00 | 339.00 | 341.75 | - | -0.07% | 26,688 |
| Jun 26, 2025 | 344.00 | 347.25 | 341.25 | 342.00 | - | -0.07% | 29,422 |