Iskenderun Demir ve Çelik A.S. (IST:ISDMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
38.26
+0.12 (0.31%)
At close: Oct 6, 2025

IST:ISDMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202538.1639.0838.1638.2638.260.31%2,044,420
Oct 3, 202538.1238.7037.8438.1438.140.47%1,677,756
Oct 2, 202538.4038.5037.6637.9637.96-0.89%1,646,903
Oct 1, 202538.3838.6837.7438.3038.30-0.21%2,079,191
Sep 30, 202538.1438.4837.8638.3838.381.64%1,637,137
Sep 29, 202538.8238.9037.7437.7637.76-2.68%2,394,322
Sep 26, 202540.2440.2838.7638.8038.80-3.77%3,290,668
Sep 25, 202538.9040.3638.8840.3240.324.08%5,319,100
Sep 24, 202539.7239.7238.7038.7438.74-2.47%4,458,489
Sep 23, 202538.3840.8838.0839.7239.722.85%13,618,570
Sep 22, 202538.5038.8638.0838.6238.623.48%5,454,069
Sep 19, 202537.0037.8036.9037.3237.321.30%5,946,147
Sep 18, 202537.2237.6436.8236.8436.84-0.70%2,833,130
Sep 17, 202537.1637.5037.0437.1037.10-0.05%2,993,095
Sep 16, 202537.2637.4036.8037.1237.120.32%3,603,042
Sep 15, 202535.6237.0835.3037.0037.003.87%3,711,957
Sep 12, 202535.8036.0435.4635.6235.62-0.78%1,111,087
Sep 11, 202536.6637.1035.7635.9035.90-2.07%2,481,763
Sep 10, 202536.5636.9836.3036.6636.660.60%1,076,056
Sep 9, 202536.3837.1036.3636.4436.440.22%1,148,128
Sep 8, 202537.0037.1836.3436.3636.36-3.09%2,059,120
Sep 5, 202538.1038.1437.4237.5237.52-1.21%1,669,011
Sep 4, 202537.8638.3037.7437.9837.980.85%1,624,437
Sep 3, 202538.1238.4037.4837.6637.66-1.21%2,002,023
Sep 2, 202539.7640.1437.7838.1238.12-4.12%3,025,664
Sep 1, 202540.1040.2039.7239.7639.76-0.70%1,741,707
Aug 29, 202540.4640.8640.0040.0440.04-1.04%2,705,197
Aug 28, 202540.0040.4639.7640.4640.461.30%2,227,666
Aug 27, 202540.6040.8639.8839.9439.94-1.58%2,501,474
Aug 26, 202540.3640.9440.2240.5840.580.69%3,174,654
Aug 25, 202540.2040.6640.1840.3040.300.50%2,676,228
Aug 22, 202540.0440.5639.8640.1040.100.15%2,403,080
Aug 21, 202540.1240.3439.9240.0440.040.86%2,155,773
Aug 20, 202539.9840.2639.7039.7039.70-0.70%2,577,750
Aug 19, 202540.6040.8039.9239.9839.98-1.53%3,006,119
Aug 18, 202539.0640.7439.0440.6040.603.73%3,331,713
Aug 15, 202539.3039.4239.0039.1439.14-0.41%1,024,163
Aug 14, 202539.6839.7239.0039.3039.30-0.96%1,105,115
Aug 13, 202540.0040.0039.5039.6839.68-0.30%1,571,451
Aug 12, 202539.5040.1037.5639.8039.800.76%2,536,482
Aug 11, 202539.7040.2639.4839.5039.50-0.50%1,759,415
Aug 8, 202539.2239.7439.1239.7039.701.17%2,008,910
Aug 7, 202539.1239.2438.6839.2439.241.29%2,042,655
Aug 6, 202538.9239.0038.5838.7438.74-0.56%2,325,855
Aug 5, 202539.3439.9438.9638.9638.96-0.92%2,299,182
Aug 4, 202538.9039.6438.7039.3239.321.08%1,948,646
Aug 1, 202538.0839.0238.0838.9038.901.25%2,052,099
Jul 31, 202538.6638.6638.0638.4238.420.58%1,450,188
Jul 30, 202538.0038.4637.9838.2038.200.53%859,807
Jul 29, 202538.0038.3037.8038.0038.000.05%1,493,208