Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey · Delayed Price · Currency is TRY 435.50
-11.00 (-2.46%)
At close: Oct 3, 2025
IST:INGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 449.75 | 456.00 | 424.00 | 424.50 | 424.50 | -2.86% | 60,841 |
| Oct 7, 2025 | 426.00 | 440.50 | 424.75 | 437.00 | 437.00 | 2.58% | 42,955 |
| Oct 6, 2025 | 438.00 | 443.00 | 424.00 | 426.00 | 426.00 | -2.18% | 45,608 |
| Oct 3, 2025 | 445.00 | 451.75 | 434.50 | 435.50 | 435.50 | -2.46% | 39,627 |
| Oct 2, 2025 | 446.50 | 463.00 | 444.75 | 446.50 | 446.50 | 0.06% | 52,655 |
| Oct 1, 2025 | 454.75 | 455.00 | 436.00 | 446.25 | 446.25 | -0.61% | 52,382 |
| Sep 30, 2025 | 461.75 | 478.00 | 445.25 | 449.00 | 449.00 | -1.97% | 60,924 |
| Sep 29, 2025 | 470.00 | 472.50 | 455.00 | 458.00 | 458.00 | -2.66% | 71,759 |
| Sep 26, 2025 | 475.75 | 485.00 | 469.50 | 470.50 | 470.50 | 0.11% | 60,097 |
| Sep 25, 2025 | 484.00 | 486.00 | 468.00 | 470.00 | 470.00 | -2.89% | 78,864 |
| Sep 24, 2025 | 491.75 | 496.00 | 475.00 | 484.00 | 484.00 | -1.58% | 91,410 |
| Sep 23, 2025 | 511.00 | 511.00 | 491.75 | 491.75 | 491.75 | -3.77% | 93,177 |
| Sep 22, 2025 | 503.00 | 521.00 | 503.00 | 511.00 | 511.00 | 1.79% | 103,447 |
| Sep 19, 2025 | 503.50 | 531.50 | 483.00 | 502.00 | 502.00 | 1.72% | 195,721 |
| Sep 18, 2025 | 508.00 | 509.00 | 485.25 | 493.50 | 493.50 | -1.60% | 138,185 |
| Sep 17, 2025 | 511.50 | 520.00 | 500.00 | 501.50 | 501.50 | -1.67% | 99,185 |
| Sep 16, 2025 | 511.00 | 528.00 | 507.50 | 510.00 | 510.00 | 0.69% | 111,928 |
| Sep 15, 2025 | 507.00 | 520.00 | 493.00 | 506.50 | 506.50 | 0.30% | 199,894 |
| Sep 12, 2025 | 549.50 | 550.00 | 500.00 | 505.00 | 505.00 | -7.51% | 251,033 |
| Sep 11, 2025 | 548.50 | 581.50 | 530.50 | 546.00 | 546.00 | 0.83% | 346,193 |
| Sep 10, 2025 | 598.00 | 621.00 | 536.00 | 541.50 | 541.50 | -9.07% | 508,491 |
| Sep 9, 2025 | 541.50 | 595.50 | 541.50 | 595.50 | 595.50 | 9.97% | 368,444 |
| Sep 8, 2025 | 482.50 | 541.50 | 479.75 | 541.50 | 541.50 | 9.95% | 345,297 |
| Sep 5, 2025 | 517.50 | 530.00 | 481.00 | 492.50 | 492.50 | -2.18% | 349,223 |
| Sep 4, 2025 | 474.50 | 503.50 | 455.00 | 503.50 | 503.50 | 9.93% | 309,522 |
| Sep 3, 2025 | 416.50 | 458.00 | 403.00 | 458.00 | 458.00 | 9.96% | 212,831 |
| Sep 2, 2025 | 435.00 | 445.00 | 413.50 | 416.50 | 416.50 | -4.25% | 73,731 |
| Sep 1, 2025 | 412.75 | 447.75 | 412.75 | 435.00 | 435.00 | 3.33% | 77,085 |
| Aug 29, 2025 | 444.25 | 444.25 | 421.00 | 421.00 | 421.00 | -5.23% | 89,913 |
| Aug 28, 2025 | 423.00 | 455.00 | 423.00 | 444.25 | 444.25 | 5.65% | 172,673 |
| Aug 27, 2025 | 433.50 | 433.50 | 420.50 | 420.50 | 420.50 | -2.66% | 44,086 |
| Aug 26, 2025 | 431.50 | 436.00 | 424.75 | 432.00 | 432.00 | 0.12% | 74,877 |
| Aug 25, 2025 | 419.25 | 443.00 | 419.25 | 431.50 | 431.50 | 2.98% | 132,718 |
| Aug 22, 2025 | 404.50 | 420.50 | 404.50 | 419.00 | 419.00 | 3.58% | 168,703 |
| Aug 21, 2025 | 409.50 | 409.50 | 402.00 | 404.50 | 404.50 | 0.62% | 48,332 |
| Aug 20, 2025 | 409.50 | 411.00 | 398.00 | 402.00 | 402.00 | -3.48% | 78,607 |
| Aug 19, 2025 | 421.75 | 423.25 | 416.00 | 416.50 | 416.50 | -1.24% | 29,944 |
| Aug 18, 2025 | 410.50 | 427.50 | 410.50 | 421.75 | 421.75 | 2.74% | 72,301 |
| Aug 15, 2025 | 406.00 | 413.25 | 405.75 | 410.50 | 410.50 | 1.05% | 33,011 |
| Aug 14, 2025 | 410.25 | 413.25 | 402.00 | 406.25 | 406.25 | -1.04% | 36,907 |
| Aug 13, 2025 | 410.50 | 415.50 | 410.00 | 410.50 | 410.50 | 0.06% | 33,057 |
| Aug 12, 2025 | 415.50 | 418.00 | 409.00 | 410.25 | 410.25 | -1.14% | 33,535 |
| Aug 11, 2025 | 415.50 | 422.00 | 415.00 | 415.00 | 415.00 | -0.78% | 29,483 |
| Aug 8, 2025 | 418.00 | 424.00 | 414.00 | 418.25 | 418.25 | -0.42% | 40,112 |
| Aug 7, 2025 | 429.00 | 431.50 | 419.50 | 420.00 | 420.00 | - | 64,124 |
| Aug 6, 2025 | 423.50 | 429.75 | 415.50 | 420.00 | 420.00 | 1.02% | 92,926 |
| Aug 5, 2025 | 424.75 | 425.50 | 414.00 | 415.75 | 415.75 | -2.12% | 67,597 |
| Aug 4, 2025 | 410.00 | 430.25 | 406.00 | 424.75 | 424.75 | 4.62% | 102,080 |
| Aug 1, 2025 | 405.25 | 414.00 | 405.25 | 406.00 | 406.00 | 0.19% | 48,521 |
| Jul 31, 2025 | 402.25 | 407.50 | 401.75 | 405.25 | 405.25 | 0.56% | 43,363 |