Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey · Delayed Price · Currency is TRY 371.50
-0.50 (-0.13%)
Last updated: Jul 31, 2026, 4:05 PM GMT+3
IST:INGRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 370.75 | 374.75 | 367.00 | 373.00 | 373.00 | 0.27% | 21,118 |
| Jul 30, 2026 | 375.00 | 377.00 | 369.25 | 372.00 | 372.00 | -0.53% | 25,569 |
| Jul 29, 2026 | 380.00 | 380.00 | 372.25 | 374.00 | 374.00 | -1.58% | 18,408 |
| Jul 28, 2026 | 390.50 | 390.50 | 377.00 | 380.00 | 380.00 | -2.69% | 23,843 |
| Jul 27, 2026 | 392.00 | 395.00 | 385.50 | 390.50 | 390.50 | -0.13% | 24,250 |
| Jul 24, 2026 | 393.25 | 397.00 | 388.75 | 391.00 | 391.00 | -0.26% | 29,488 |
| Jul 23, 2026 | 399.50 | 400.75 | 391.25 | 392.00 | 392.00 | -1.51% | 41,726 |
| Jul 22, 2026 | 396.00 | 402.50 | 395.00 | 398.00 | 398.00 | 0.25% | 34,500 |
| Jul 21, 2026 | 399.00 | 404.00 | 395.50 | 397.00 | 397.00 | -0.31% | 35,365 |
| Jul 20, 2026 | 398.50 | 404.25 | 393.50 | 398.25 | 398.25 | 0.82% | 32,391 |
| Jul 17, 2026 | 404.25 | 405.50 | 391.75 | 395.00 | 395.00 | -2.29% | 47,877 |
| Jul 16, 2026 | 400.50 | 408.25 | 399.00 | 404.25 | 404.25 | 0.94% | 37,123 |
| Jul 14, 2026 | 404.75 | 413.25 | 400.50 | 400.50 | 400.50 | -1.05% | 55,203 |
| Jul 13, 2026 | 404.75 | 414.00 | 401.50 | 404.75 | 404.75 | - | 84,613 |
| Jul 10, 2026 | 405.75 | 410.50 | 400.25 | 404.75 | 404.75 | 0.06% | 67,766 |
| Jul 9, 2026 | 419.50 | 425.00 | 403.00 | 404.50 | 404.50 | -3.40% | 130,266 |
| 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 |