Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey · Delayed Price · Currency is TRY 305.75
-4.25 (-1.37%)
At close: Oct 6, 2026
IST:INGRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 313.00 | 313.00 | 303.00 | 305.75 | 305.75 | -1.37% | 34,351 |
| Oct 5, 2026 | 313.25 | 321.25 | 309.75 | 310.00 | 310.00 | -1.04% | 27,526 |
| Oct 2, 2026 | 313.50 | 320.00 | 312.00 | 313.25 | 313.25 | -1.88% | 21,435 |
| Oct 1, 2026 | 301.25 | 319.50 | 301.25 | 319.25 | 319.25 | 6.15% | 47,946 |
| Sep 30, 2026 | 302.00 | 307.75 | 292.00 | 300.75 | 300.75 | - | 42,607 |
| Sep 29, 2026 | 314.75 | 315.50 | 300.75 | 300.75 | 300.75 | -4.45% | 16,501 |
| Sep 28, 2026 | 315.25 | 326.75 | 299.75 | 314.75 | 314.75 | -0.16% | 22,815 |
| Sep 25, 2026 | 313.75 | 319.00 | 310.00 | 315.25 | 315.25 | 0.48% | 12,489 |
| Sep 24, 2026 | 330.00 | 330.00 | 309.00 | 313.75 | 313.75 | -2.33% | 16,345 |
| Sep 23, 2026 | 319.50 | 333.00 | 319.50 | 321.25 | 321.25 | 0.71% | 21,552 |
| Sep 22, 2026 | 310.00 | 327.00 | 310.00 | 319.00 | 319.00 | 0.16% | 31,458 |
| Sep 21, 2026 | 325.00 | 325.00 | 305.50 | 318.50 | 318.50 | -3.78% | 64,968 |
| Sep 18, 2026 | 342.50 | 342.50 | 326.00 | 331.00 | 331.00 | -3.36% | 37,190 |
| Sep 17, 2026 | 345.75 | 351.50 | 336.25 | 342.50 | 342.50 | -2.00% | 39,301 |
| Sep 16, 2026 | 363.00 | 364.00 | 346.25 | 349.50 | 349.50 | -3.72% | 40,522 |
| Sep 15, 2026 | 365.00 | 380.00 | 363.00 | 363.00 | 363.00 | - | 58,926 |
| Sep 14, 2026 | 369.25 | 369.25 | 362.25 | 363.00 | 363.00 | -1.22% | 19,460 |
| Sep 11, 2026 | 373.00 | 378.00 | 367.50 | 367.50 | 367.50 | -1.47% | 62,488 |
| Sep 10, 2026 | 375.00 | 375.25 | 367.00 | 373.00 | 373.00 | - | 42,087 |
| Sep 9, 2026 | 378.50 | 381.00 | 368.25 | 373.00 | 373.00 | -1.45% | 67,022 |
| Sep 8, 2026 | 412.75 | 412.75 | 375.00 | 378.50 | 378.50 | -7.34% | 241,380 |
| Sep 7, 2026 | 370.25 | 408.50 | 370.25 | 408.50 | 408.50 | 9.96% | 305,682 |
| Sep 4, 2026 | 368.50 | 372.25 | 367.25 | 371.50 | 371.50 | 0.47% | 17,398 |
| Sep 3, 2026 | 396.75 | 396.75 | 368.25 | 369.75 | 369.75 | -2.44% | 32,622 |
| Sep 2, 2026 | 355.00 | 386.75 | 355.00 | 379.00 | 379.00 | 0.26% | 102,601 |
| Sep 1, 2026 | 375.00 | 405.00 | 370.00 | 378.00 | 378.00 | - | 181,252 |
| Aug 31, 2026 | 393.25 | 394.50 | 377.50 | 378.00 | 378.00 | -4.12% | 35,993 |
| Aug 28, 2026 | 397.25 | 398.50 | 391.25 | 394.25 | 394.25 | 0.25% | 17,479 |
| Aug 27, 2026 | 387.00 | 399.50 | 370.25 | 393.25 | 393.25 | 2.08% | 39,057 |
| Aug 26, 2026 | 392.00 | 397.00 | 385.25 | 385.25 | 385.25 | -1.72% | 27,744 |
| Aug 25, 2026 | 396.00 | 398.00 | 388.00 | 392.00 | 392.00 | -1.01% | 23,687 |
| Aug 24, 2026 | 400.00 | 401.00 | 395.50 | 396.00 | 396.00 | -0.06% | 23,909 |
| 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 |