Istanbul - Delayed Quote TRY
Ingram Micro Bilisim Sistemleri Anonim Sirketi (INGRM.IS)
372.00
-4.25
(-1.13%)
At close: 6:05:15 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 379.50 | 379.50 | 371.50 | 372.00 | 372.00 | 19,171 |
| May 20, 2025 | 385.00 | 389.75 | 374.75 | 376.25 | 376.25 | 28,245 |
| May 16, 2025 | 379.00 | 383.50 | 377.75 | 382.00 | 382.00 | 21,802 |
| May 15, 2025 | 384.50 | 390.00 | 375.00 | 378.00 | 378.00 | 38,637 |
| May 14, 2025 | 389.75 | 397.00 | 382.00 | 384.00 | 384.00 | 37,757 |
| May 13, 2025 | 389.75 | 389.75 | 384.00 | 387.75 | 387.75 | 27,549 |
| May 12, 2025 | 390.75 | 395.00 | 387.00 | 389.75 | 389.75 | 66,273 |
| May 9, 2025 | 392.50 | 395.25 | 390.25 | 392.50 | 392.50 | 24,189 |
| May 8, 2025 | 388.75 | 398.50 | 385.00 | 392.50 | 392.50 | 53,675 |
| May 7, 2025 | 390.50 | 396.75 | 386.75 | 388.75 | 388.75 | 39,302 |
| May 6, 2025 | 391.00 | 395.25 | 390.50 | 391.00 | 391.00 | 32,811 |
| May 5, 2025 | 397.75 | 399.50 | 387.25 | 391.00 | 391.00 | 36,038 |
| May 2, 2025 | 416.00 | 416.25 | 397.75 | 397.75 | 397.75 | 92,084 |
| Apr 30, 2025 | 397.00 | 437.25 | 384.00 | 424.25 | 424.25 | 62,178 |
| Apr 29, 2025 | 390.50 | 399.00 | 386.25 | 397.50 | 397.50 | 58,042 |
| Apr 28, 2025 | 391.25 | 398.00 | 391.25 | 392.50 | 392.50 | 68,532 |
| Apr 25, 2025 | 393.50 | 393.50 | 386.75 | 388.50 | 388.50 | 25,171 |
| Apr 24, 2025 | 387.00 | 395.00 | 385.00 | 388.00 | 388.00 | 33,485 |
| Apr 22, 2025 | 397.25 | 401.75 | 387.00 | 387.00 | 387.00 | 29,408 |
| Apr 21, 2025 | 394.00 | 402.25 | 393.00 | 396.75 | 396.75 | 32,939 |
| Apr 18, 2025 | 398.75 | 402.75 | 393.25 | 397.00 | 397.00 | 31,605 |
| Apr 17, 2025 | 399.75 | 405.75 | 392.00 | 398.75 | 398.75 | 34,924 |
| Apr 16, 2025 | 409.75 | 411.00 | 398.75 | 399.75 | 399.75 | 48,823 |
| Apr 15, 2025 | 406.50 | 424.75 | 402.00 | 411.00 | 411.00 | 118,442 |
| Apr 14, 2025 | 401.75 | 408.75 | 400.00 | 402.00 | 402.00 | 31,995 |
| Apr 11, 2025 | 397.00 | 410.00 | 394.25 | 401.50 | 401.50 | 28,822 |
| Apr 10, 2025 | 401.75 | 414.75 | 396.00 | 399.25 | 399.25 | 58,956 |
| Apr 9, 2025 | 404.00 | 404.25 | 385.00 | 393.00 | 393.00 | 42,419 |
| Apr 8, 2025 | 396.00 | 417.50 | 396.00 | 403.75 | 403.75 | 36,064 |
| Apr 7, 2025 | 395.00 | 400.00 | 386.00 | 395.25 | 395.25 | 50,768 |
| Apr 4, 2025 | 411.50 | 417.50 | 405.00 | 406.75 | 406.75 | 45,130 |
| Apr 3, 2025 | 410.75 | 418.75 | 405.00 | 411.50 | 411.50 | 50,741 |
| Apr 2, 2025 | 397.50 | 423.00 | 394.50 | 411.00 | 411.00 | 77,420 |
| Mar 28, 2025 | 394.75 | 398.75 | 383.25 | 397.25 | 397.25 | 46,845 |
| Mar 27, 2025 | 402.00 | 410.00 | 394.25 | 394.75 | 394.75 | 62,676 |
| Mar 26, 2025 | 407.50 | 407.50 | 394.75 | 398.75 | 398.75 | 42,158 |
| Mar 25, 2025 | 396.00 | 406.25 | 394.50 | 403.75 | 403.75 | 56,246 |
| Mar 24, 2025 | 385.25 | 403.00 | 370.25 | 394.50 | 394.50 | 78,103 |
| Mar 21, 2025 | 406.00 | 406.00 | 371.00 | 389.00 | 389.00 | 57,551 |
| Mar 20, 2025 | 391.25 | 417.75 | 391.25 | 406.00 | 406.00 | 53,869 |
| Mar 19, 2025 | 425.00 | 425.00 | 397.25 | 397.50 | 397.50 | 83,118 |
| Mar 18, 2025 | 436.75 | 455.00 | 435.00 | 441.25 | 441.25 | 121,216 |
| Mar 17, 2025 | 431.00 | 440.00 | 427.50 | 436.50 | 436.50 | 73,715 |
| Mar 14, 2025 | 431.00 | 433.75 | 424.75 | 427.25 | 427.25 | 48,289 |
| Mar 13, 2025 | 433.00 | 438.00 | 427.25 | 431.00 | 431.00 | 71,202 |
| Mar 12, 2025 | 428.50 | 459.00 | 422.00 | 433.00 | 433.00 | 248,221 |
| Mar 11, 2025 | 443.75 | 460.00 | 428.50 | 432.25 | 432.25 | 238,809 |
| Mar 10, 2025 | 454.25 | 484.75 | 419.25 | 428.75 | 428.75 | 435,952 |
| Mar 7, 2025 | 420.00 | 440.75 | 409.75 | 440.75 | 440.75 | 184,777 |
| Mar 6, 2025 | 372.00 | 400.75 | 369.25 | 400.75 | 400.75 | 151,027 |
| Mar 5, 2025 | 364.75 | 369.50 | 356.25 | 364.50 | 364.50 | 35,606 |
| Mar 4, 2025 | 372.50 | 376.00 | 359.00 | 362.00 | 362.00 | 42,220 |
| Mar 3, 2025 | 372.75 | 376.50 | 372.50 | 372.50 | 372.50 | 34,992 |
| Feb 28, 2025 | 370.75 | 377.50 | 369.50 | 373.50 | 373.50 | 43,024 |
| Feb 27, 2025 | 376.75 | 376.75 | 368.50 | 370.75 | 370.75 | 36,396 |
| Feb 26, 2025 | 371.75 | 400.00 | 364.75 | 378.75 | 378.75 | 117,360 |
| Feb 25, 2025 | 383.00 | 383.00 | 371.25 | 371.75 | 371.75 | 28,360 |
| Feb 24, 2025 | 382.75 | 385.75 | 379.25 | 383.00 | 383.00 | 19,004 |
| Feb 21, 2025 | 397.00 | 397.25 | 377.50 | 381.50 | 381.50 | 28,489 |
| Feb 20, 2025 | 386.25 | 393.50 | 385.25 | 393.25 | 393.25 | 24,537 |
| Feb 19, 2025 | 389.25 | 393.75 | 383.00 | 386.25 | 386.25 | 36,361 |
| Feb 18, 2025 | 391.00 | 394.00 | 387.75 | 391.00 | 391.00 | 26,162 |
| Feb 17, 2025 | 393.50 | 400.50 | 393.00 | 393.50 | 393.50 | 22,381 |
| Feb 14, 2025 | 394.50 | 397.00 | 390.75 | 393.50 | 393.50 | 21,392 |
| Feb 13, 2025 | 395.25 | 398.75 | 394.25 | 394.50 | 394.50 | 12,586 |
| Feb 12, 2025 | 398.25 | 401.00 | 392.00 | 395.00 | 395.00 | 18,599 |
| Feb 11, 2025 | 403.25 | 403.25 | 395.50 | 399.00 | 399.00 | 15,327 |
| Feb 10, 2025 | 396.50 | 407.00 | 396.50 | 403.75 | 403.75 | 25,883 |
| Feb 7, 2025 | 400.50 | 405.00 | 398.00 | 403.00 | 403.00 | 17,911 |
| Feb 6, 2025 | 397.25 | 404.75 | 397.25 | 400.00 | 400.00 | 21,773 |
| Feb 5, 2025 | 414.50 | 414.50 | 395.00 | 397.25 | 397.25 | 34,685 |
| Feb 4, 2025 | 410.00 | 417.25 | 407.00 | 411.75 | 411.75 | 20,109 |
| Feb 3, 2025 | 417.25 | 417.25 | 408.75 | 410.00 | 410.00 | 19,932 |
| Jan 31, 2025 | 419.50 | 421.50 | 415.25 | 417.25 | 417.25 | 16,387 |
| Jan 30, 2025 | 414.25 | 425.50 | 412.50 | 419.00 | 419.00 | 28,521 |
| Jan 29, 2025 | 421.50 | 428.00 | 410.00 | 414.25 | 414.25 | 30,002 |
| Jan 28, 2025 | 426.00 | 429.00 | 420.75 | 423.75 | 423.75 | 22,019 |
| Jan 27, 2025 | 431.50 | 434.75 | 422.25 | 426.00 | 426.00 | 19,918 |
| Jan 24, 2025 | 435.25 | 438.25 | 430.50 | 435.00 | 435.00 | 23,041 |
| Jan 23, 2025 | 434.00 | 438.50 | 431.75 | 434.75 | 434.75 | 17,216 |
| Jan 22, 2025 | 435.00 | 439.25 | 431.00 | 432.00 | 432.00 | 27,147 |
| Jan 21, 2025 | 434.00 | 436.00 | 430.00 | 431.00 | 431.00 | 26,911 |
| Jan 20, 2025 | 438.50 | 444.25 | 436.25 | 436.25 | 436.25 | 19,866 |
| Jan 17, 2025 | 437.00 | 444.00 | 434.00 | 439.25 | 439.25 | 23,607 |
| Jan 16, 2025 | 434.00 | 445.25 | 433.00 | 437.00 | 437.00 | 28,810 |
| Jan 15, 2025 | 443.50 | 443.50 | 432.00 | 433.00 | 433.00 | 23,678 |
| Jan 14, 2025 | 439.50 | 444.75 | 435.75 | 438.00 | 438.00 | 22,332 |
| Jan 13, 2025 | 453.00 | 456.50 | 435.75 | 439.50 | 439.50 | 29,004 |
| Jan 10, 2025 | 447.50 | 456.25 | 445.50 | 453.00 | 453.00 | 28,767 |
| Jan 9, 2025 | 451.50 | 455.50 | 447.25 | 448.75 | 448.75 | 25,469 |
| Jan 8, 2025 | 468.50 | 486.75 | 448.25 | 449.50 | 449.50 | 101,190 |
| Jan 7, 2025 | 462.00 | 462.00 | 453.75 | 454.00 | 454.00 | 24,394 |
| Jan 6, 2025 | 457.00 | 470.75 | 455.25 | 462.00 | 462.00 | 52,720 |
| Jan 3, 2025 | 447.25 | 456.00 | 445.00 | 454.25 | 454.25 | 58,739 |
| Jan 2, 2025 | 440.00 | 446.25 | 438.50 | 443.00 | 443.00 | 17,779 |
| Dec 31, 2024 | 439.00 | 441.75 | 430.50 | 438.00 | 438.00 | 19,900 |
| Dec 30, 2024 | 444.00 | 452.00 | 439.25 | 439.25 | 439.25 | 30,847 |
| Dec 27, 2024 | 449.75 | 452.75 | 442.50 | 444.00 | 444.00 | 43,159 |
| Dec 26, 2024 | 433.25 | 468.00 | 431.00 | 445.00 | 445.00 | 106,867 |
| Dec 25, 2024 | 427.50 | 436.00 | 427.50 | 430.75 | 430.75 | 18,151 |
| Dec 24, 2024 | 429.75 | 431.00 | 424.50 | 428.00 | 428.00 | 20,902 |
| Dec 23, 2024 | 439.00 | 443.50 | 425.75 | 427.75 | 427.75 | 32,825 |
| Dec 20, 2024 | 440.00 | 441.50 | 434.00 | 439.00 | 439.00 | 19,133 |
| Dec 19, 2024 | 451.25 | 451.25 | 438.00 | 439.00 | 439.00 | 31,424 |
| Dec 18, 2024 | 458.00 | 462.50 | 448.25 | 451.75 | 451.75 | 45,964 |
| Dec 17, 2024 | 458.75 | 466.00 | 451.00 | 458.00 | 458.00 | 24,803 |
| Dec 16, 2024 | 462.00 | 477.75 | 460.00 | 460.00 | 460.00 | 66,559 |
| Dec 13, 2024 | 450.00 | 467.75 | 449.75 | 462.00 | 462.00 | 53,353 |
| Dec 12, 2024 | 444.75 | 456.50 | 443.50 | 450.00 | 450.00 | 24,769 |
| Dec 11, 2024 | 455.50 | 456.00 | 440.50 | 443.25 | 443.25 | 34,807 |
| Dec 10, 2024 | 471.00 | 471.00 | 452.00 | 455.50 | 455.50 | 44,941 |
| Dec 9, 2024 | 459.75 | 472.50 | 455.50 | 469.50 | 469.50 | 63,560 |
| Dec 6, 2024 | 453.25 | 468.00 | 453.25 | 459.75 | 459.75 | 59,273 |
| Dec 5, 2024 | 447.25 | 468.50 | 446.00 | 451.75 | 451.75 | 64,408 |
| Dec 4, 2024 | 450.00 | 451.75 | 441.00 | 442.50 | 442.50 | 30,843 |
| Dec 3, 2024 | 433.00 | 454.00 | 433.00 | 450.00 | 450.00 | 61,484 |
| Dec 2, 2024 | 439.75 | 440.75 | 427.50 | 432.00 | 432.00 | 25,005 |
| Nov 29, 2024 | 436.75 | 439.75 | 433.25 | 438.50 | 438.50 | 22,065 |
| Nov 28, 2024 | 447.00 | 447.00 | 435.00 | 436.75 | 436.75 | 23,469 |
| Nov 27, 2024 | 455.00 | 455.50 | 441.50 | 443.00 | 443.00 | 34,198 |
| Nov 26, 2024 | 448.75 | 449.50 | 441.00 | 448.00 | 448.00 | 23,025 |
| Nov 25, 2024 | 437.00 | 452.75 | 437.00 | 448.75 | 448.75 | 48,259 |
| Nov 22, 2024 | 438.00 | 440.50 | 429.50 | 436.75 | 436.75 | 21,442 |
| Nov 21, 2024 | 428.75 | 438.75 | 427.00 | 437.00 | 437.00 | 16,265 |
| Nov 20, 2024 | 436.75 | 443.00 | 424.00 | 428.50 | 428.50 | 30,362 |
| Nov 19, 2024 | 439.25 | 448.25 | 432.50 | 436.75 | 436.75 | 30,500 |
| Nov 18, 2024 | 453.25 | 456.00 | 440.00 | 445.25 | 445.25 | 29,106 |
| Nov 15, 2024 | 458.50 | 465.00 | 449.25 | 451.75 | 451.75 | 54,832 |
| Nov 14, 2024 | 427.50 | 469.75 | 427.50 | 457.00 | 457.00 | 163,468 |
| Nov 13, 2024 | 439.75 | 440.00 | 427.00 | 427.25 | 427.25 | 31,635 |
| Nov 12, 2024 | 460.25 | 461.00 | 438.00 | 439.75 | 439.75 | 38,516 |
| Nov 11, 2024 | 442.00 | 459.75 | 440.50 | 453.50 | 453.50 | 58,882 |
| Nov 8, 2024 | 421.25 | 452.00 | 419.50 | 443.00 | 443.00 | 95,473 |
| Nov 7, 2024 | 422.00 | 425.50 | 418.00 | 421.25 | 421.25 | 23,925 |
| Nov 6, 2024 | 423.50 | 430.75 | 420.75 | 422.00 | 422.00 | 33,771 |
| Nov 5, 2024 | 420.00 | 425.50 | 417.50 | 420.00 | 420.00 | 24,763 |
| Nov 4, 2024 | 442.50 | 448.00 | 420.00 | 420.00 | 420.00 | 53,997 |
| Nov 1, 2024 | 434.50 | 443.75 | 430.75 | 441.75 | 441.75 | 50,587 |
| Oct 31, 2024 | 439.00 | 441.75 | 429.00 | 432.75 | 432.75 | 29,790 |
| Oct 30, 2024 | 426.50 | 443.00 | 426.00 | 439.50 | 439.50 | 55,336 |
| Oct 28, 2024 | 433.00 | 436.50 | 425.75 | 427.00 | 427.00 | 21,987 |
| Oct 25, 2024 | 436.00 | 438.00 | 425.25 | 430.50 | 430.50 | 31,490 |
| Oct 24, 2024 | 440.50 | 446.50 | 431.25 | 436.00 | 436.00 | 67,315 |
| Oct 23, 2024 | 423.00 | 462.00 | 420.75 | 439.25 | 439.25 | 185,977 |
| Oct 22, 2024 | 422.00 | 428.00 | 416.00 | 423.00 | 423.00 | 30,987 |
| Oct 21, 2024 | 430.00 | 434.50 | 416.25 | 421.50 | 421.50 | 25,011 |
| Oct 18, 2024 | 445.75 | 448.50 | 427.75 | 430.00 | 430.00 | 38,477 |
| Oct 17, 2024 | 430.00 | 450.00 | 425.50 | 445.75 | 445.75 | 60,622 |
| Oct 16, 2024 | 435.00 | 435.00 | 422.75 | 430.25 | 430.25 | 37,024 |
| Oct 15, 2024 | 412.00 | 429.75 | 404.75 | 427.00 | 427.00 | 46,841 |
| Oct 14, 2024 | 404.00 | 439.75 | 387.50 | 412.00 | 412.00 | 130,855 |
| Oct 11, 2024 | 420.00 | 423.25 | 403.75 | 404.00 | 404.00 | 29,593 |
| Oct 10, 2024 | 416.00 | 433.00 | 415.00 | 418.25 | 418.25 | 39,223 |
| Oct 9, 2024 | 420.00 | 421.00 | 409.00 | 416.00 | 416.00 | 34,478 |
| Oct 8, 2024 | 433.25 | 436.50 | 421.00 | 421.00 | 421.00 | 25,037 |
| Oct 7, 2024 | 428.25 | 443.50 | 428.25 | 434.50 | 434.50 | 28,779 |
| Oct 4, 2024 | 425.00 | 430.25 | 417.75 | 428.00 | 428.00 | 21,657 |
| Oct 3, 2024 | 428.00 | 437.25 | 415.75 | 428.00 | 428.00 | 28,625 |
| Oct 2, 2024 | 416.00 | 438.00 | 414.50 | 423.50 | 423.50 | 32,909 |
| Oct 1, 2024 | 452.25 | 452.25 | 430.00 | 434.50 | 434.50 | 31,948 |
| Sep 30, 2024 | 455.75 | 460.00 | 445.00 | 452.25 | 452.25 | 25,174 |
| Sep 27, 2024 | 457.75 | 464.50 | 453.75 | 455.75 | 455.75 | 24,066 |
| Sep 26, 2024 | 467.00 | 470.00 | 456.00 | 457.75 | 457.75 | 24,727 |
| Sep 25, 2024 | 467.25 | 475.75 | 460.00 | 463.00 | 463.00 | 32,994 |
| Sep 24, 2024 | 474.25 | 475.00 | 451.00 | 466.00 | 466.00 | 41,146 |
| Sep 23, 2024 | 485.00 | 488.00 | 460.75 | 474.25 | 474.25 | 25,579 |
| Sep 20, 2024 | 500.00 | 500.00 | 483.00 | 485.00 | 485.00 | 21,777 |
| Sep 19, 2024 | 478.00 | 498.00 | 478.00 | 488.50 | 488.50 | 42,817 |
| Sep 18, 2024 | 480.75 | 481.75 | 473.00 | 478.00 | 478.00 | 32,751 |
| Sep 17, 2024 | 480.00 | 487.75 | 477.25 | 480.75 | 480.75 | 30,984 |
| Sep 16, 2024 | 479.75 | 484.75 | 472.75 | 480.00 | 480.00 | 35,740 |
| Sep 13, 2024 | 477.75 | 485.00 | 471.75 | 479.75 | 479.75 | 32,196 |
| Sep 12, 2024 | 485.00 | 501.50 | 470.75 | 471.25 | 471.25 | 98,879 |
| Sep 11, 2024 | 493.75 | 493.75 | 466.00 | 468.00 | 468.00 | 28,271 |
| Sep 10, 2024 | 490.00 | 496.75 | 480.00 | 484.00 | 484.00 | 32,855 |
| Sep 9, 2024 | 486.00 | 502.00 | 481.00 | 490.00 | 490.00 | 55,385 |
| Sep 6, 2024 | 499.00 | 499.50 | 485.00 | 486.00 | 486.00 | 32,479 |
| Sep 5, 2024 | 494.00 | 501.50 | 491.00 | 494.00 | 494.00 | 27,529 |
| Sep 3, 2024 | 508.00 | 516.50 | 501.00 | 504.00 | 504.00 | 40,463 |
| Sep 2, 2024 | 488.00 | 519.50 | 488.00 | 508.00 | 508.00 | 52,679 |
| Aug 29, 2024 | 477.00 | 492.00 | 474.00 | 487.50 | 487.50 | 34,436 |
| Aug 28, 2024 | 482.75 | 488.50 | 477.00 | 477.00 | 477.00 | 27,964 |
| Aug 27, 2024 | 475.00 | 484.00 | 470.00 | 478.00 | 478.00 | 29,910 |
| Aug 26, 2024 | 500.00 | 502.00 | 475.00 | 475.00 | 475.00 | 33,079 |
| Aug 23, 2024 | 488.75 | 515.00 | 484.75 | 490.00 | 490.00 | 80,645 |
| Aug 22, 2024 | 492.00 | 498.00 | 484.00 | 484.00 | 484.00 | 24,866 |
| Aug 21, 2024 | 500.00 | 502.00 | 489.75 | 491.00 | 491.00 | 37,119 |
| Aug 20, 2024 | 506.00 | 510.00 | 500.00 | 502.00 | 502.00 | 34,954 |
| Aug 19, 2024 | 506.50 | 513.50 | 505.00 | 511.00 | 511.00 | 35,648 |
| Aug 16, 2024 | 516.00 | 518.00 | 505.00 | 506.00 | 506.00 | 29,762 |
| Aug 15, 2024 | 501.00 | 517.50 | 501.00 | 511.00 | 511.00 | 31,486 |
| Aug 14, 2024 | 512.50 | 524.00 | 506.50 | 506.50 | 506.50 | 39,187 |
| Aug 13, 2024 | 510.00 | 540.00 | 503.50 | 511.00 | 511.00 | 84,296 |
| Aug 12, 2024 | 526.00 | 545.00 | 500.00 | 510.00 | 510.00 | 68,773 |
| Aug 9, 2024 | 532.00 | 536.50 | 515.00 | 515.00 | 515.00 | 49,761 |
| Aug 8, 2024 | 568.00 | 575.00 | 533.50 | 534.00 | 534.00 | 166,355 |
| Aug 7, 2024 | 492.25 | 541.00 | 484.75 | 541.00 | 541.00 | 277,965 |
| Aug 6, 2024 | 500.00 | 504.50 | 490.00 | 492.00 | 492.00 | 50,286 |
| Aug 5, 2024 | 509.00 | 509.00 | 469.00 | 485.75 | 485.75 | 58,389 |
| Aug 2, 2024 | 528.50 | 539.00 | 514.00 | 520.00 | 520.00 | 62,091 |
| Aug 1, 2024 | 523.50 | 541.50 | 523.50 | 530.50 | 530.50 | 58,646 |
| Jul 31, 2024 | 530.00 | 533.00 | 520.50 | 522.00 | 522.00 | 46,282 |
| Jul 30, 2024 | 525.50 | 542.00 | 521.50 | 533.00 | 533.00 | 65,379 |
| Jul 29, 2024 | 535.50 | 538.50 | 517.50 | 525.50 | 525.50 | 54,741 |
| Jul 26, 2024 | 540.50 | 553.00 | 531.50 | 536.00 | 536.00 | 38,192 |
| Jul 25, 2024 | 556.00 | 556.50 | 536.00 | 540.50 | 540.50 | 48,852 |
| Jul 24, 2024 | 577.50 | 592.50 | 554.00 | 554.50 | 554.50 | 114,457 |
| Jul 23, 2024 | 538.50 | 592.00 | 534.00 | 575.00 | 575.00 | 212,030 |
| Jul 22, 2024 | 535.00 | 544.00 | 529.50 | 538.50 | 538.50 | 37,580 |
| Jul 19, 2024 | 541.00 | 547.00 | 531.00 | 534.50 | 534.50 | 54,695 |
| Jul 18, 2024 | 549.00 | 556.00 | 537.50 | 540.00 | 540.00 | 52,591 |
| Jul 17, 2024 | 526.50 | 548.50 | 520.00 | 543.50 | 543.50 | 87,868 |
| Jul 16, 2024 | 531.50 | 540.00 | 523.00 | 526.50 | 526.50 | 52,802 |
| Jul 12, 2024 | 527.00 | 538.50 | 519.00 | 531.50 | 531.50 | 43,619 |
| Jul 11, 2024 | 521.00 | 535.00 | 513.50 | 527.00 | 527.00 | 54,930 |
| Jul 10, 2024 | 528.00 | 528.00 | 510.00 | 513.50 | 513.50 | 49,423 |
| Jul 9, 2024 | 513.00 | 546.00 | 513.00 | 528.00 | 528.00 | 125,368 |
| Jul 8, 2024 | 510.00 | 521.00 | 509.00 | 513.00 | 513.00 | 44,939 |
| Jul 5, 2024 | 508.50 | 516.00 | 502.00 | 510.00 | 510.00 | 41,366 |
| Jul 4, 2024 | 509.00 | 515.50 | 502.00 | 507.50 | 507.50 | 44,759 |
| Jul 3, 2024 | 520.50 | 527.50 | 506.50 | 508.50 | 508.50 | 40,528 |
| Jul 2, 2024 | 524.00 | 524.00 | 510.00 | 519.50 | 519.50 | 40,754 |
| Jul 1, 2024 | 528.00 | 560.00 | 503.00 | 525.00 | 525.00 | 147,799 |
| Jun 28, 2024 | 520.00 | 540.00 | 516.00 | 523.00 | 523.00 | 67,054 |
| Jun 27, 2024 | 504.00 | 521.50 | 500.50 | 520.00 | 520.00 | 39,023 |
| Jun 26, 2024 | 514.00 | 515.50 | 500.00 | 502.00 | 502.00 | 38,959 |
| Jun 25, 2024 | 515.00 | 522.50 | 505.50 | 514.00 | 514.00 | 30,822 |
| Jun 24, 2024 | 529.00 | 531.00 | 514.00 | 517.00 | 517.00 | 34,904 |
| Jun 21, 2024 | 532.00 | 536.50 | 525.00 | 529.00 | 529.00 | 33,730 |
| Jun 20, 2024 | 517.00 | 535.00 | 516.00 | 532.00 | 532.00 | 46,576 |
| Jun 14, 2024 | 515.00 | 524.00 | 504.50 | 515.50 | 515.50 | 46,611 |
| Jun 13, 2024 | 500.50 | 516.50 | 500.50 | 511.50 | 511.50 | 34,881 |
| Jun 12, 2024 | 499.25 | 506.50 | 494.75 | 501.50 | 501.50 | 35,705 |
| Jun 11, 2024 | 506.00 | 519.00 | 498.25 | 501.00 | 501.00 | 33,431 |
| Jun 10, 2024 | 520.00 | 520.00 | 497.00 | 503.00 | 503.00 | 37,194 |
| Jun 7, 2024 | 530.00 | 532.50 | 519.00 | 520.00 | 520.00 | 32,072 |
| Jun 6, 2024 | 528.50 | 536.50 | 519.50 | 528.50 | 528.50 | 57,362 |
| Jun 5, 2024 | 541.00 | 541.50 | 520.50 | 528.50 | 528.50 | 44,719 |
| Jun 4, 2024 | 520.00 | 542.50 | 520.00 | 540.00 | 540.00 | 54,385 |
| Jun 3, 2024 | 532.00 | 532.00 | 519.00 | 520.00 | 520.00 | 41,460 |
| May 31, 2024 | 540.00 | 548.00 | 530.00 | 532.00 | 532.00 | 59,014 |
| May 30, 2024 | 555.00 | 555.00 | 530.50 | 536.00 | 536.00 | 81,254 |
| May 29, 2024 | 540.50 | 584.00 | 537.00 | 556.00 | 556.00 | 175,444 |
| May 28, 2024 | 550.50 | 554.00 | 539.50 | 540.50 | 540.50 | 50,591 |
| May 27, 2024 | 565.00 | 568.00 | 546.50 | 551.00 | 551.00 | 52,544 |
| May 24, 2024 | 579.50 | 581.00 | 563.00 | 565.00 | 565.00 | 62,435 |
| May 23, 2024 | 593.00 | 595.00 | 579.00 | 579.50 | 579.50 | 60,877 |
| May 22, 2024 | 591.00 | 600.50 | 587.00 | 592.50 | 592.50 | 76,500 |
| May 21, 2024 | 592.00 | 611.50 | 581.00 | 591.00 | 591.00 | 138,964 |
Related Tickers
AZTEK.IS Aztek Teknoloji Urunleri Ticaret Anonim Sirketi
41.50
+1.12%
ARW.F Arrow Electronics, Inc.
104.00
-1.89%
ICON.TA iCon Group Ltd
563.30
-7.11%
ACCL.TA Accel Solutions Group Ltd
180.40
+3.80%
MIDW.L Midwich Group plc
213.00
+0.95%
SCT.L Softcat plc
1,774.00
-2.04%
PRT.MI Esprinet S.p.A.
4.0950
-2.38%
SOLAR-B.CO Solar A/S
305.50
+0.49%
CLMB Climb Global Solutions, Inc.
106.00
-2.73%
3224.TWO MetaTech (AP) Inc.
38.70
+0.78%