Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey · Delayed Price · Currency is TRY 404.50
-14.25 (-3.40%)
At close: Jul 9, 2026
IST:INGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 440.00 | 469.25 | 418.00 | 418.75 | 418.75 | -4.83% | 219,321 |
| Jul 7, 2026 | 458.75 | 468.50 | 423.50 | 440.00 | 440.00 | -3.98% | 194,395 |
| Jul 6, 2026 | 475.00 | 492.75 | 450.25 | 458.25 | 458.25 | -2.50% | 211,726 |
| Jul 3, 2026 | 441.00 | 476.25 | 436.50 | 470.00 | 470.00 | 7.67% | 168,441 |
| Jul 2, 2026 | 453.00 | 453.00 | 434.50 | 436.50 | 436.50 | -3.59% | 120,310 |
| Jul 1, 2026 | 411.75 | 452.75 | 409.75 | 452.75 | 452.75 | 9.96% | 101,424 |
| Jun 30, 2026 | 410.00 | 419.00 | 406.50 | 411.75 | 411.75 | 0.43% | 46,904 |
| Jun 29, 2026 | 416.75 | 421.75 | 406.25 | 410.00 | 410.00 | -0.24% | 41,564 |
| Jun 26, 2026 | 416.75 | 420.00 | 409.50 | 411.00 | 411.00 | -1.26% | 24,007 |
| Jun 25, 2026 | 435.00 | 438.75 | 415.00 | 416.25 | 416.25 | -3.20% | 46,740 |
| Jun 24, 2026 | 413.25 | 442.75 | 413.00 | 430.00 | 430.00 | 4.12% | 110,634 |
| Jun 23, 2026 | 412.75 | 423.50 | 409.50 | 413.00 | 413.00 | -0.24% | 48,236 |
| Jun 22, 2026 | 411.00 | 416.75 | 410.25 | 414.00 | 414.00 | 0.73% | 32,516 |
| Jun 19, 2026 | 412.75 | 420.00 | 407.50 | 411.00 | 411.00 | -0.54% | 25,920 |
| Jun 18, 2026 | 410.50 | 425.00 | 391.50 | 413.25 | 413.25 | 0.79% | 58,962 |
| Jun 17, 2026 | 417.50 | 422.00 | 410.00 | 410.00 | 410.00 | -1.44% | 31,555 |
| Jun 16, 2026 | 425.00 | 425.50 | 414.50 | 416.00 | 416.00 | -0.78% | 38,277 |
| Jun 15, 2026 | 420.25 | 433.00 | 419.25 | 419.25 | 419.25 | 1.33% | 45,012 |
| Jun 12, 2026 | 411.75 | 430.00 | 407.50 | 413.75 | 413.75 | 1.16% | 73,736 |
| Jun 11, 2026 | 430.25 | 436.50 | 401.25 | 409.00 | 409.00 | -5.92% | 129,629 |
| Jun 10, 2026 | 453.00 | 453.00 | 420.75 | 434.75 | 434.75 | 0.35% | 116,852 |
| Jun 9, 2026 | 443.25 | 446.75 | 433.25 | 433.25 | 433.25 | -1.48% | 42,441 |
| Jun 8, 2026 | 445.25 | 455.50 | 439.50 | 439.75 | 439.75 | -1.24% | 44,321 |
| Jun 5, 2026 | 456.25 | 463.25 | 445.25 | 445.25 | 445.25 | -2.36% | 52,626 |
| Jun 4, 2026 | 472.50 | 492.25 | 456.00 | 456.00 | 456.00 | -3.49% | 94,869 |
| Jun 3, 2026 | 494.00 | 520.00 | 472.25 | 472.50 | 472.50 | -3.32% | 153,651 |
| Jun 2, 2026 | 460.00 | 489.75 | 442.50 | 488.75 | 488.75 | 6.25% | 97,612 |
| Jun 1, 2026 | 449.75 | 462.75 | 436.50 | 460.00 | 460.00 | 5.63% | 66,562 |
| May 26, 2026 | 422.50 | 437.00 | 419.00 | 435.50 | 435.50 | 3.08% | 26,638 |
| May 25, 2026 | 430.00 | 441.00 | 420.00 | 422.50 | 422.50 | 0.48% | 42,947 |
| May 22, 2026 | 383.00 | 424.75 | 383.00 | 420.50 | 420.50 | 4.08% | 64,571 |
| May 21, 2026 | 440.25 | 452.50 | 404.00 | 404.00 | 404.00 | -8.18% | 70,734 |
| May 20, 2026 | 472.75 | 472.75 | 440.00 | 440.00 | 440.00 | -6.93% | 121,375 |
| May 18, 2026 | 515.00 | 515.00 | 471.75 | 472.75 | 472.75 | -8.56% | 105,105 |
| May 15, 2026 | 513.50 | 527.50 | 504.00 | 517.00 | 517.00 | - | 75,622 |
| May 14, 2026 | 499.75 | 536.00 | 499.75 | 517.00 | 517.00 | 3.45% | 129,159 |
| May 13, 2026 | 504.50 | 509.50 | 480.50 | 499.75 | 499.75 | -2.39% | 71,495 |
| May 12, 2026 | 510.00 | 532.50 | 498.00 | 512.00 | 512.00 | 1.39% | 149,946 |
| May 11, 2026 | 494.50 | 510.00 | 470.75 | 505.00 | 505.00 | 2.12% | 109,443 |
| May 8, 2026 | 485.00 | 501.00 | 480.00 | 494.50 | 494.50 | 1.96% | 123,067 |
| May 7, 2026 | 463.50 | 488.50 | 453.00 | 485.00 | 485.00 | 5.61% | 133,533 |
| May 6, 2026 | 491.25 | 495.00 | 452.00 | 459.25 | 459.25 | -4.52% | 198,098 |
| May 5, 2026 | 452.00 | 485.25 | 438.00 | 481.00 | 481.00 | 5.48% | 185,626 |
| May 4, 2026 | 431.50 | 466.00 | 431.50 | 456.00 | 456.00 | 6.36% | 232,721 |
| Apr 30, 2026 | 420.00 | 436.00 | 410.00 | 428.75 | 428.75 | 2.08% | 79,759 |
| Apr 29, 2026 | 409.25 | 422.75 | 409.00 | 420.00 | 420.00 | 2.75% | 47,478 |
| Apr 28, 2026 | 420.75 | 420.75 | 408.75 | 408.75 | 408.75 | -1.80% | 37,996 |
| Apr 27, 2026 | 409.75 | 423.00 | 406.50 | 416.25 | 416.25 | 2.90% | 62,030 |
| Apr 24, 2026 | 433.00 | 433.00 | 402.00 | 404.50 | 404.50 | -5.27% | 90,868 |
| Apr 22, 2026 | 420.00 | 434.75 | 416.50 | 427.00 | 427.00 | 2.89% | 92,182 |