Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey
· Delayed Price · Currency is TRY 434.50
+29.50 (7.28%)
Last updated: Dec 5, 2025, 2:27 PM GMT+3
IST:INGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 397.00 | 407.00 | 395.75 | 405.00 | 405.00 | 2.02% | 25,411 |
| Dec 3, 2025 | 397.00 | 405.00 | 393.75 | 397.00 | 397.00 | - | 27,790 |
| Dec 2, 2025 | 394.00 | 397.00 | 389.50 | 397.00 | 397.00 | 1.79% | 16,786 |
| Dec 1, 2025 | 386.25 | 394.50 | 386.25 | 390.00 | 390.00 | 1.04% | 17,598 |
| Nov 28, 2025 | 386.50 | 392.00 | 383.50 | 386.00 | 386.00 | -0.71% | 14,205 |
| Nov 27, 2025 | 392.00 | 396.00 | 385.75 | 388.75 | 388.75 | -0.51% | 22,983 |
| Nov 26, 2025 | 391.75 | 402.00 | 387.00 | 390.75 | 390.75 | -0.13% | 25,295 |
| Nov 25, 2025 | 402.50 | 405.75 | 390.75 | 391.25 | 391.25 | -2.80% | 29,827 |
| Nov 24, 2025 | 409.25 | 409.25 | 400.00 | 402.50 | 402.50 | -1.65% | 32,682 |
| Nov 21, 2025 | 405.75 | 415.00 | 404.00 | 409.25 | 409.25 | 0.49% | 21,109 |
| Nov 20, 2025 | 409.00 | 412.50 | 403.50 | 407.25 | 407.25 | -0.43% | 21,418 |
| Nov 19, 2025 | 407.50 | 415.50 | 407.00 | 409.00 | 409.00 | 0.62% | 22,343 |
| Nov 18, 2025 | 418.75 | 418.75 | 406.50 | 406.50 | 406.50 | -1.99% | 21,898 |
| Nov 17, 2025 | 407.50 | 418.50 | 407.50 | 414.75 | 414.75 | 1.78% | 26,680 |
| Nov 14, 2025 | 406.00 | 422.00 | 404.50 | 407.50 | 407.50 | -0.79% | 34,979 |
| Nov 13, 2025 | 404.50 | 412.50 | 404.50 | 410.75 | 410.75 | 1.67% | 21,221 |
| Nov 12, 2025 | 418.25 | 427.00 | 404.00 | 404.00 | 404.00 | -3.35% | 49,178 |
| Nov 11, 2025 | 430.00 | 434.00 | 409.00 | 418.00 | 418.00 | -2.90% | 39,150 |
| Nov 10, 2025 | 435.00 | 457.00 | 430.50 | 430.50 | 430.50 | -0.86% | 57,659 |
| Nov 7, 2025 | 442.00 | 445.25 | 431.50 | 434.25 | 434.25 | -1.31% | 26,618 |
| Nov 6, 2025 | 443.50 | 455.25 | 440.00 | 440.00 | 440.00 | -0.73% | 41,812 |
| Nov 5, 2025 | 444.50 | 455.50 | 434.50 | 443.25 | 443.25 | -0.28% | 40,351 |
| Nov 4, 2025 | 450.25 | 456.00 | 438.75 | 444.50 | 444.50 | -1.28% | 50,335 |
| Nov 3, 2025 | 439.00 | 462.00 | 439.00 | 450.25 | 450.25 | 2.91% | 71,076 |
| Oct 31, 2025 | 427.75 | 446.00 | 423.75 | 437.50 | 437.50 | 2.28% | 67,385 |
| Oct 30, 2025 | 418.25 | 433.25 | 418.25 | 427.75 | 427.75 | 2.27% | 30,992 |
| Oct 28, 2025 | 419.75 | 423.75 | 417.75 | 418.25 | 418.25 | -0.42% | 9,557 |
| Oct 27, 2025 | 418.00 | 430.00 | 418.00 | 420.00 | 420.00 | 0.24% | 37,482 |
| Oct 24, 2025 | 405.50 | 424.25 | 405.50 | 419.00 | 419.00 | 3.39% | 52,315 |
| Oct 23, 2025 | 409.50 | 412.25 | 403.50 | 405.25 | 405.25 | -0.67% | 32,559 |
| Oct 22, 2025 | 407.50 | 418.00 | 407.50 | 408.00 | 408.00 | -1.03% | 33,036 |
| Oct 21, 2025 | 415.00 | 417.50 | 408.75 | 412.25 | 412.25 | 0.67% | 42,289 |
| Oct 20, 2025 | 404.25 | 425.50 | 404.25 | 409.50 | 409.50 | 0.31% | 54,160 |
| Oct 17, 2025 | 409.00 | 420.25 | 401.25 | 408.25 | 408.25 | -0.18% | 59,502 |
| Oct 16, 2025 | 419.50 | 425.50 | 408.75 | 409.00 | 409.00 | -0.18% | 56,812 |
| Oct 15, 2025 | 406.50 | 415.75 | 401.00 | 409.75 | 409.75 | 1.05% | 40,904 |
| Oct 14, 2025 | 403.00 | 426.00 | 402.00 | 405.50 | 405.50 | -1.10% | 53,458 |
| Oct 13, 2025 | 421.00 | 421.00 | 401.25 | 410.00 | 410.00 | -2.96% | 38,643 |
| Oct 10, 2025 | 425.00 | 430.50 | 420.00 | 422.50 | 422.50 | -0.65% | 43,826 |
| Oct 9, 2025 | 425.00 | 432.50 | 421.75 | 425.25 | 425.25 | 0.18% | 42,953 |
| Oct 8, 2025 | 449.75 | 456.00 | 424.00 | 424.50 | 424.50 | -2.86% | 60,841 |
| Oct 7, 2025 | 426.00 | 440.50 | 424.75 | 437.00 | 437.00 | 2.58% | 42,955 |
| Oct 6, 2025 | 438.00 | 443.00 | 424.00 | 426.00 | 426.00 | -2.18% | 45,608 |
| Oct 3, 2025 | 445.00 | 451.75 | 434.50 | 435.50 | 435.50 | -2.46% | 39,627 |
| Oct 2, 2025 | 446.50 | 463.00 | 444.75 | 446.50 | 446.50 | 0.06% | 52,655 |
| Oct 1, 2025 | 454.75 | 455.00 | 436.00 | 446.25 | 446.25 | -0.61% | 52,382 |
| Sep 30, 2025 | 461.75 | 478.00 | 445.25 | 449.00 | 449.00 | -1.97% | 60,924 |
| Sep 29, 2025 | 470.00 | 472.50 | 455.00 | 458.00 | 458.00 | -2.66% | 71,759 |
| Sep 26, 2025 | 475.75 | 485.00 | 469.50 | 470.50 | 470.50 | 0.11% | 60,097 |
| Sep 25, 2025 | 484.00 | 486.00 | 468.00 | 470.00 | 470.00 | -2.89% | 78,864 |
| Sep 24, 2025 | 491.75 | 496.00 | 475.00 | 484.00 | 484.00 | -1.58% | 91,410 |
| Sep 23, 2025 | 511.00 | 511.00 | 491.75 | 491.75 | 491.75 | -3.77% | 93,177 |
| Sep 22, 2025 | 503.00 | 521.00 | 503.00 | 511.00 | 511.00 | 1.79% | 103,447 |
| Sep 19, 2025 | 503.50 | 531.50 | 483.00 | 502.00 | 502.00 | 1.72% | 195,721 |
| Sep 18, 2025 | 508.00 | 509.00 | 485.25 | 493.50 | 493.50 | -1.60% | 138,185 |
| Sep 17, 2025 | 511.50 | 520.00 | 500.00 | 501.50 | 501.50 | -1.67% | 99,185 |
| Sep 16, 2025 | 511.00 | 528.00 | 507.50 | 510.00 | 510.00 | 0.69% | 111,928 |
| Sep 15, 2025 | 507.00 | 520.00 | 493.00 | 506.50 | 506.50 | 0.30% | 199,894 |
| Sep 12, 2025 | 549.50 | 550.00 | 500.00 | 505.00 | 505.00 | -7.51% | 251,033 |
| Sep 11, 2025 | 548.50 | 581.50 | 530.50 | 546.00 | 546.00 | 0.83% | 346,193 |
| Sep 10, 2025 | 598.00 | 621.00 | 536.00 | 541.50 | 541.50 | -9.07% | 508,491 |
| Sep 9, 2025 | 541.50 | 595.50 | 541.50 | 595.50 | 595.50 | 9.97% | 368,444 |
| Sep 8, 2025 | 482.50 | 541.50 | 479.75 | 541.50 | 541.50 | 9.95% | 345,297 |
| Sep 5, 2025 | 517.50 | 530.00 | 481.00 | 492.50 | 492.50 | -2.18% | 349,223 |
| Sep 4, 2025 | 474.50 | 503.50 | 455.00 | 503.50 | 503.50 | 9.93% | 309,522 |
| Sep 3, 2025 | 416.50 | 458.00 | 403.00 | 458.00 | 458.00 | 9.96% | 212,831 |
| Sep 2, 2025 | 435.00 | 445.00 | 413.50 | 416.50 | 416.50 | -4.25% | 73,731 |
| Sep 1, 2025 | 412.75 | 447.75 | 412.75 | 435.00 | 435.00 | 3.33% | 77,085 |
| Aug 29, 2025 | 444.25 | 444.25 | 421.00 | 421.00 | 421.00 | -5.23% | 89,913 |
| Aug 28, 2025 | 423.00 | 455.00 | 423.00 | 444.25 | 444.25 | 5.65% | 172,673 |
| Aug 27, 2025 | 433.50 | 433.50 | 420.50 | 420.50 | 420.50 | -2.66% | 44,086 |
| Aug 26, 2025 | 431.50 | 436.00 | 424.75 | 432.00 | 432.00 | 0.12% | 74,877 |
| Aug 25, 2025 | 419.25 | 443.00 | 419.25 | 431.50 | 431.50 | 2.98% | 132,718 |
| Aug 22, 2025 | 404.50 | 420.50 | 404.50 | 419.00 | 419.00 | 3.58% | 168,703 |
| Aug 21, 2025 | 409.50 | 409.50 | 402.00 | 404.50 | 404.50 | 0.62% | 48,332 |
| Aug 20, 2025 | 409.50 | 411.00 | 398.00 | 402.00 | 402.00 | -3.48% | 78,607 |
| Aug 19, 2025 | 421.75 | 423.25 | 416.00 | 416.50 | 416.50 | -1.24% | 29,944 |
| Aug 18, 2025 | 410.50 | 427.50 | 410.50 | 421.75 | 421.75 | 2.74% | 72,301 |
| Aug 15, 2025 | 406.00 | 413.25 | 405.75 | 410.50 | 410.50 | 1.05% | 33,011 |
| Aug 14, 2025 | 410.25 | 413.25 | 402.00 | 406.25 | 406.25 | -1.04% | 36,907 |
| Aug 13, 2025 | 410.50 | 415.50 | 410.00 | 410.50 | 410.50 | 0.06% | 33,057 |
| Aug 12, 2025 | 415.50 | 418.00 | 409.00 | 410.25 | 410.25 | -1.14% | 33,535 |
| Aug 11, 2025 | 415.50 | 422.00 | 415.00 | 415.00 | 415.00 | -0.78% | 29,483 |
| Aug 8, 2025 | 418.00 | 424.00 | 414.00 | 418.25 | 418.25 | -0.42% | 40,112 |
| Aug 7, 2025 | 429.00 | 431.50 | 419.50 | 420.00 | 420.00 | - | 64,124 |
| Aug 6, 2025 | 423.50 | 429.75 | 415.50 | 420.00 | 420.00 | 1.02% | 92,926 |
| Aug 5, 2025 | 424.75 | 425.50 | 414.00 | 415.75 | 415.75 | -2.12% | 67,597 |
| Aug 4, 2025 | 410.00 | 430.25 | 406.00 | 424.75 | 424.75 | 4.62% | 102,080 |
| Aug 1, 2025 | 405.25 | 414.00 | 405.25 | 406.00 | 406.00 | 0.19% | 48,521 |
| Jul 31, 2025 | 402.25 | 407.50 | 401.75 | 405.25 | 405.25 | 0.56% | 43,363 |
| Jul 30, 2025 | 401.50 | 415.25 | 400.00 | 403.00 | 403.00 | 0.37% | 78,844 |
| Jul 29, 2025 | 414.25 | 414.75 | 401.50 | 401.50 | 401.50 | -2.49% | 49,193 |
| Jul 28, 2025 | 420.00 | 423.00 | 408.00 | 411.75 | 411.75 | -1.38% | 98,515 |
| Jul 25, 2025 | 400.25 | 424.25 | 395.50 | 417.50 | 417.50 | 4.64% | 187,923 |
| Jul 24, 2025 | 394.00 | 403.50 | 392.25 | 399.00 | 399.00 | 1.20% | 60,090 |
| Jul 23, 2025 | 405.00 | 406.50 | 393.00 | 394.25 | 394.25 | -1.99% | 47,688 |
| Jul 22, 2025 | 402.00 | 405.75 | 396.25 | 402.25 | 402.25 | 1.00% | 51,075 |
| Jul 21, 2025 | 395.00 | 403.00 | 393.50 | 398.25 | 398.25 | 1.08% | 65,079 |
| Jul 18, 2025 | 395.00 | 405.50 | 391.25 | 394.00 | 394.00 | -0.25% | 76,038 |
| Jul 17, 2025 | 388.50 | 399.50 | 388.50 | 395.00 | 395.00 | 1.74% | 69,598 |