Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey · Delayed Price · Currency is TRY 396.25
+8.25 (2.13%)
At close: Aug 21, 2026
IST:INGRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 388.50 | 396.25 | 388.50 | 396.25 | 396.25 | 2.13% | 23,264 |
| Aug 20, 2026 | 387.00 | 397.00 | 386.50 | 388.00 | 388.00 | 0.26% | 31,923 |
| Aug 19, 2026 | 386.50 | 390.75 | 385.00 | 387.00 | 387.00 | -0.06% | 19,398 |
| Aug 18, 2026 | 395.00 | 395.25 | 385.00 | 387.25 | 387.25 | -1.96% | 22,332 |
| Aug 17, 2026 | 401.00 | 405.50 | 393.00 | 395.00 | 395.00 | -0.25% | 46,316 |
| Aug 14, 2026 | 400.00 | 405.00 | 390.50 | 396.00 | 396.00 | 0.32% | 40,894 |
| Aug 13, 2026 | 392.50 | 410.75 | 390.00 | 394.75 | 394.75 | 0.77% | 48,479 |
| Aug 12, 2026 | 389.75 | 395.00 | 388.25 | 391.75 | 391.75 | 0.45% | 19,827 |
| Aug 11, 2026 | 389.00 | 396.00 | 386.00 | 390.00 | 390.00 | -0.19% | 32,556 |
| Aug 10, 2026 | 402.00 | 415.00 | 387.75 | 390.75 | 390.75 | -2.07% | 52,839 |
| Aug 7, 2026 | 385.25 | 400.00 | 383.00 | 399.00 | 399.00 | 3.64% | 79,211 |
| Aug 6, 2026 | 387.25 | 392.25 | 380.00 | 385.00 | 385.00 | -0.58% | 34,094 |
| Aug 5, 2026 | 388.00 | 394.00 | 385.00 | 387.25 | 387.25 | 0.06% | 25,675 |
| Aug 4, 2026 | 383.25 | 391.25 | 378.50 | 387.00 | 387.00 | 0.98% | 25,110 |
| Aug 3, 2026 | 374.75 | 399.00 | 374.75 | 383.25 | 383.25 | 2.75% | 70,513 |
| 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 |