Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey · Delayed Price · Currency is TRY 435.50
0.00 (0.00%)
Last updated: May 28, 2026, 10:00 AM GMT+3
IST:INGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 422.00 | 427.00 | 414.75 | 415.00 | 415.00 | -1.43% | 37,436 |
| Apr 20, 2026 | 432.00 | 432.00 | 420.50 | 421.00 | 421.00 | -2.55% | 32,056 |
| Apr 17, 2026 | 416.50 | 437.00 | 416.50 | 432.00 | 432.00 | 3.72% | 66,723 |
| Apr 16, 2026 | 414.00 | 424.00 | 413.00 | 416.50 | 416.50 | 0.85% | 43,492 |
| Apr 15, 2026 | 407.50 | 417.00 | 406.00 | 413.00 | 413.00 | 1.35% | 43,687 |
| Apr 14, 2026 | 407.00 | 409.00 | 401.00 | 407.50 | 407.50 | 2.71% | 41,479 |
| Apr 13, 2026 | 402.00 | 402.00 | 393.00 | 396.75 | 396.75 | -0.87% | 39,115 |
| Apr 10, 2026 | 386.50 | 406.25 | 386.50 | 400.25 | 400.25 | 3.69% | 70,447 |
| Apr 9, 2026 | 392.25 | 395.50 | 379.00 | 386.00 | 386.00 | -2.40% | 43,559 |
| Apr 8, 2026 | 390.75 | 396.75 | 390.00 | 395.50 | 395.50 | 3.67% | 34,512 |
| Apr 7, 2026 | 392.75 | 398.75 | 381.00 | 381.50 | 381.50 | -3.84% | 33,254 |
| Apr 6, 2026 | 380.00 | 398.75 | 380.00 | 396.75 | 396.75 | 2.85% | 28,316 |
| Apr 3, 2026 | 390.00 | 394.00 | 385.00 | 385.75 | 385.75 | -0.71% | 34,350 |
| Apr 2, 2026 | 385.00 | 391.50 | 379.75 | 388.50 | 388.50 | 0.91% | 36,534 |
| Apr 1, 2026 | 378.00 | 386.75 | 378.00 | 385.00 | 385.00 | 1.65% | 22,248 |
| Mar 31, 2026 | 378.25 | 384.75 | 372.75 | 378.75 | 378.75 | 0.60% | 27,003 |
| Mar 30, 2026 | 371.75 | 377.25 | 366.75 | 376.50 | 376.50 | 2.24% | 33,426 |
| Mar 27, 2026 | 377.50 | 380.25 | 362.50 | 368.25 | 368.25 | -2.45% | 39,142 |
| Mar 26, 2026 | 381.00 | 383.50 | 375.25 | 377.50 | 377.50 | -0.92% | 28,761 |
| Mar 25, 2026 | 386.50 | 389.00 | 379.75 | 381.00 | 381.00 | -1.04% | 30,931 |
| Mar 24, 2026 | 388.00 | 389.25 | 380.25 | 385.00 | 385.00 | -0.77% | 31,249 |
| Mar 23, 2026 | 382.25 | 391.00 | 375.00 | 388.00 | 388.00 | 1.57% | 35,654 |
| Mar 19, 2026 | 382.75 | 388.00 | 380.00 | 382.00 | 382.00 | -0.84% | 11,311 |
| Mar 18, 2026 | 392.50 | 392.50 | 379.75 | 385.25 | 385.25 | -0.77% | 21,300 |
| Mar 17, 2026 | 387.75 | 392.00 | 385.50 | 388.25 | 388.25 | 0.32% | 22,401 |
| Mar 16, 2026 | 385.00 | 391.25 | 383.00 | 387.00 | 387.00 | 1.18% | 27,547 |
| Mar 13, 2026 | 402.50 | 402.50 | 379.50 | 382.50 | 382.50 | -4.08% | 60,234 |
| Mar 12, 2026 | 404.25 | 410.00 | 398.25 | 398.75 | 398.75 | -1.30% | 33,896 |