Ingram Micro Bilisim Sistemleri Anonim Sirketi (IST:INGRM)
Turkey
· Delayed Price · Currency is TRY 408.75
-7.50 (-1.80%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
IST:INGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 410.00 | 413.25 | 401.50 | 404.00 | 404.00 | -1.46% | 24,166 |
| Mar 10, 2026 | 405.75 | 419.75 | 405.75 | 410.00 | 410.00 | -0.18% | 47,431 |
| Mar 9, 2026 | 409.00 | 430.25 | 396.50 | 410.75 | 410.75 | -0.42% | 42,133 |
| Mar 6, 2026 | 397.75 | 429.50 | 397.75 | 412.50 | 412.50 | 3.13% | 136,878 |
| Mar 5, 2026 | 405.00 | 414.50 | 397.75 | 400.00 | 400.00 | -1.11% | 35,450 |
| Mar 4, 2026 | 435.00 | 436.00 | 404.25 | 404.50 | 404.50 | -1.52% | 105,619 |
| Mar 3, 2026 | 368.25 | 410.75 | 368.25 | 410.75 | 410.75 | 9.97% | 59,425 |
| Mar 2, 2026 | 354.75 | 380.00 | 354.75 | 373.50 | 373.50 | -5.20% | 50,713 |
| Feb 27, 2026 | 393.00 | 407.00 | 391.00 | 394.00 | 394.00 | 0.25% | 36,815 |
| Feb 26, 2026 | 396.00 | 401.00 | 390.25 | 393.00 | 393.00 | -0.57% | 51,773 |
| Feb 25, 2026 | 408.00 | 408.00 | 395.00 | 395.25 | 395.25 | -3.13% | 36,935 |
| Feb 24, 2026 | 420.00 | 420.00 | 400.75 | 408.00 | 408.00 | -2.16% | 36,827 |
| Feb 23, 2026 | 418.25 | 429.75 | 417.00 | 417.00 | 417.00 | -0.12% | 25,484 |
| Feb 20, 2026 | 424.25 | 424.25 | 412.00 | 417.50 | 417.50 | -0.18% | 45,604 |
| Feb 19, 2026 | 449.50 | 461.00 | 416.25 | 418.25 | 418.25 | -5.43% | 105,242 |
| Feb 18, 2026 | 434.00 | 451.25 | 429.00 | 442.25 | 442.25 | 2.67% | 113,564 |
| Feb 17, 2026 | 435.50 | 438.00 | 427.50 | 430.75 | 430.75 | -1.09% | 41,192 |
| Feb 16, 2026 | 425.50 | 442.50 | 425.50 | 435.50 | 435.50 | 2.47% | 54,063 |
| Feb 13, 2026 | 429.00 | 431.00 | 424.50 | 425.00 | 425.00 | -0.47% | 43,859 |
| Feb 12, 2026 | 423.75 | 431.75 | 423.75 | 427.00 | 427.00 | 0.53% | 26,054 |
| Feb 11, 2026 | 429.75 | 430.00 | 420.00 | 424.75 | 424.75 | -1.05% | 30,391 |
| Feb 10, 2026 | 432.00 | 435.25 | 427.50 | 429.25 | 429.25 | -0.06% | 42,952 |
| Feb 9, 2026 | 424.75 | 432.25 | 424.50 | 429.50 | 429.50 | 0.76% | 26,178 |
| Feb 6, 2026 | 435.00 | 435.00 | 423.50 | 426.25 | 426.25 | -2.01% | 28,101 |
| Feb 5, 2026 | 421.00 | 448.50 | 420.00 | 435.00 | 435.00 | 3.33% | 111,842 |
| Feb 4, 2026 | 425.00 | 428.00 | 420.25 | 421.00 | 421.00 | -0.94% | 33,342 |
| Feb 3, 2026 | 430.00 | 430.75 | 420.25 | 425.00 | 425.00 | -0.23% | 35,696 |
| Feb 2, 2026 | 436.00 | 436.25 | 422.50 | 426.00 | 426.00 | -1.84% | 31,097 |
| Jan 30, 2026 | 436.75 | 437.00 | 428.00 | 434.00 | 434.00 | -0.63% | 35,707 |
| Jan 29, 2026 | 440.25 | 445.50 | 435.75 | 436.75 | 436.75 | -0.51% | 39,660 |
| Jan 28, 2026 | 438.50 | 448.75 | 433.75 | 439.00 | 439.00 | -0.17% | 50,012 |
| Jan 27, 2026 | 452.00 | 459.00 | 437.75 | 439.75 | 439.75 | -2.71% | 60,147 |
| Jan 26, 2026 | 468.50 | 480.50 | 450.50 | 452.00 | 452.00 | -3.52% | 86,179 |
| Jan 23, 2026 | 479.25 | 495.00 | 462.50 | 468.50 | 468.50 | -3.60% | 89,016 |
| Jan 22, 2026 | 508.50 | 512.00 | 483.25 | 486.00 | 486.00 | -0.36% | 220,108 |
| Jan 21, 2026 | 443.50 | 487.75 | 437.50 | 487.75 | 487.75 | 9.98% | 266,125 |
| Jan 20, 2026 | 488.50 | 499.75 | 437.50 | 443.50 | 443.50 | -3.90% | 263,564 |
| Jan 19, 2026 | 420.00 | 461.50 | 420.00 | 461.50 | 461.50 | 9.95% | 199,128 |
| Jan 16, 2026 | 417.75 | 423.50 | 416.00 | 419.75 | 419.75 | - | 25,681 |
| Jan 15, 2026 | 415.00 | 420.75 | 413.75 | 419.75 | 419.75 | 1.14% | 22,682 |
| Jan 14, 2026 | 421.50 | 423.00 | 412.00 | 415.00 | 415.00 | -1.19% | 25,023 |
| Jan 13, 2026 | 412.00 | 420.25 | 410.00 | 420.00 | 420.00 | 1.82% | 30,026 |
| Jan 12, 2026 | 412.50 | 420.00 | 410.00 | 412.50 | 412.50 | 1.16% | 27,119 |
| Jan 9, 2026 | 413.00 | 413.50 | 407.75 | 407.75 | 407.75 | -0.79% | 25,202 |
| Jan 8, 2026 | 411.00 | 415.00 | 407.75 | 411.00 | 411.00 | -0.66% | 23,471 |
| Jan 7, 2026 | 425.75 | 427.00 | 413.25 | 413.75 | 413.75 | -2.07% | 20,327 |
| Jan 6, 2026 | 413.75 | 422.50 | 413.25 | 422.50 | 422.50 | 2.11% | 24,833 |
| Jan 5, 2026 | 415.25 | 417.50 | 411.25 | 413.75 | 413.75 | -0.36% | 19,292 |
| Jan 2, 2026 | 412.00 | 418.25 | 412.00 | 415.25 | 415.25 | 1.03% | 24,207 |
| Dec 31, 2025 | 411.25 | 417.25 | 410.25 | 411.00 | 411.00 | -0.90% | 14,280 |
| Dec 30, 2025 | 408.50 | 419.00 | 408.50 | 414.75 | 414.75 | 0.97% | 26,284 |
| Dec 29, 2025 | 418.50 | 426.50 | 410.75 | 410.75 | 410.75 | -2.32% | 29,693 |
| Dec 26, 2025 | 410.25 | 431.50 | 410.25 | 420.50 | 420.50 | 2.50% | 56,736 |
| Dec 25, 2025 | 423.50 | 424.50 | 410.00 | 410.25 | 410.25 | -2.38% | 16,004 |
| Dec 24, 2025 | 423.00 | 430.00 | 419.00 | 420.25 | 420.25 | -0.36% | 21,308 |
| Dec 23, 2025 | 425.75 | 433.50 | 420.75 | 421.75 | 421.75 | -0.94% | 35,943 |
| Dec 22, 2025 | 425.75 | 428.00 | 419.25 | 425.75 | 425.75 | - | 32,331 |
| Dec 19, 2025 | 416.00 | 429.00 | 413.75 | 425.75 | 425.75 | 2.04% | 39,053 |
| Dec 18, 2025 | 424.00 | 440.00 | 417.25 | 417.25 | 417.25 | -1.77% | 82,788 |
| Dec 17, 2025 | 425.25 | 438.50 | 421.50 | 424.75 | 424.75 | -0.53% | 83,748 |
| Dec 16, 2025 | 408.00 | 436.50 | 408.00 | 427.00 | 427.00 | 4.66% | 113,249 |
| Dec 15, 2025 | 408.25 | 418.75 | 406.50 | 408.00 | 408.00 | 0.25% | 30,341 |
| Dec 12, 2025 | 419.50 | 422.50 | 405.75 | 407.00 | 407.00 | -2.98% | 42,889 |
| Dec 11, 2025 | 418.00 | 428.00 | 415.00 | 419.50 | 419.50 | 0.36% | 36,864 |
| Dec 10, 2025 | 413.50 | 429.75 | 413.50 | 418.00 | 418.00 | -0.36% | 43,944 |
| Dec 9, 2025 | 411.00 | 430.50 | 407.75 | 419.50 | 419.50 | 2.57% | 72,859 |
| Dec 8, 2025 | 411.00 | 424.00 | 406.50 | 409.00 | 409.00 | -0.43% | 40,884 |
| Dec 5, 2025 | 405.00 | 435.00 | 397.75 | 410.75 | 410.75 | 1.42% | 197,448 |