Iskenderun Demir ve Çelik A.S. (IST:ISDMR)
38.26
+0.12 (0.31%)
At close: Oct 6, 2025
IST:ISDMR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 38.16 | 39.08 | 38.16 | 38.26 | 38.26 | 0.31% | 2,044,420 |
Oct 3, 2025 | 38.12 | 38.70 | 37.84 | 38.14 | 38.14 | 0.47% | 1,677,756 |
Oct 2, 2025 | 38.40 | 38.50 | 37.66 | 37.96 | 37.96 | -0.89% | 1,646,903 |
Oct 1, 2025 | 38.38 | 38.68 | 37.74 | 38.30 | 38.30 | -0.21% | 2,079,191 |
Sep 30, 2025 | 38.14 | 38.48 | 37.86 | 38.38 | 38.38 | 1.64% | 1,637,137 |
Sep 29, 2025 | 38.82 | 38.90 | 37.74 | 37.76 | 37.76 | -2.68% | 2,394,322 |
Sep 26, 2025 | 40.24 | 40.28 | 38.76 | 38.80 | 38.80 | -3.77% | 3,290,668 |
Sep 25, 2025 | 38.90 | 40.36 | 38.88 | 40.32 | 40.32 | 4.08% | 5,319,100 |
Sep 24, 2025 | 39.72 | 39.72 | 38.70 | 38.74 | 38.74 | -2.47% | 4,458,489 |
Sep 23, 2025 | 38.38 | 40.88 | 38.08 | 39.72 | 39.72 | 2.85% | 13,618,570 |
Sep 22, 2025 | 38.50 | 38.86 | 38.08 | 38.62 | 38.62 | 3.48% | 5,454,069 |
Sep 19, 2025 | 37.00 | 37.80 | 36.90 | 37.32 | 37.32 | 1.30% | 5,946,147 |
Sep 18, 2025 | 37.22 | 37.64 | 36.82 | 36.84 | 36.84 | -0.70% | 2,833,130 |
Sep 17, 2025 | 37.16 | 37.50 | 37.04 | 37.10 | 37.10 | -0.05% | 2,993,095 |
Sep 16, 2025 | 37.26 | 37.40 | 36.80 | 37.12 | 37.12 | 0.32% | 3,603,042 |
Sep 15, 2025 | 35.62 | 37.08 | 35.30 | 37.00 | 37.00 | 3.87% | 3,711,957 |
Sep 12, 2025 | 35.80 | 36.04 | 35.46 | 35.62 | 35.62 | -0.78% | 1,111,087 |
Sep 11, 2025 | 36.66 | 37.10 | 35.76 | 35.90 | 35.90 | -2.07% | 2,481,763 |
Sep 10, 2025 | 36.56 | 36.98 | 36.30 | 36.66 | 36.66 | 0.60% | 1,076,056 |
Sep 9, 2025 | 36.38 | 37.10 | 36.36 | 36.44 | 36.44 | 0.22% | 1,148,128 |
Sep 8, 2025 | 37.00 | 37.18 | 36.34 | 36.36 | 36.36 | -3.09% | 2,059,120 |
Sep 5, 2025 | 38.10 | 38.14 | 37.42 | 37.52 | 37.52 | -1.21% | 1,669,011 |
Sep 4, 2025 | 37.86 | 38.30 | 37.74 | 37.98 | 37.98 | 0.85% | 1,624,437 |
Sep 3, 2025 | 38.12 | 38.40 | 37.48 | 37.66 | 37.66 | -1.21% | 2,002,023 |
Sep 2, 2025 | 39.76 | 40.14 | 37.78 | 38.12 | 38.12 | -4.12% | 3,025,664 |
Sep 1, 2025 | 40.10 | 40.20 | 39.72 | 39.76 | 39.76 | -0.70% | 1,741,707 |
Aug 29, 2025 | 40.46 | 40.86 | 40.00 | 40.04 | 40.04 | -1.04% | 2,705,197 |
Aug 28, 2025 | 40.00 | 40.46 | 39.76 | 40.46 | 40.46 | 1.30% | 2,227,666 |
Aug 27, 2025 | 40.60 | 40.86 | 39.88 | 39.94 | 39.94 | -1.58% | 2,501,474 |
Aug 26, 2025 | 40.36 | 40.94 | 40.22 | 40.58 | 40.58 | 0.69% | 3,174,654 |
Aug 25, 2025 | 40.20 | 40.66 | 40.18 | 40.30 | 40.30 | 0.50% | 2,676,228 |
Aug 22, 2025 | 40.04 | 40.56 | 39.86 | 40.10 | 40.10 | 0.15% | 2,403,080 |
Aug 21, 2025 | 40.12 | 40.34 | 39.92 | 40.04 | 40.04 | 0.86% | 2,155,773 |
Aug 20, 2025 | 39.98 | 40.26 | 39.70 | 39.70 | 39.70 | -0.70% | 2,577,750 |
Aug 19, 2025 | 40.60 | 40.80 | 39.92 | 39.98 | 39.98 | -1.53% | 3,006,119 |
Aug 18, 2025 | 39.06 | 40.74 | 39.04 | 40.60 | 40.60 | 3.73% | 3,331,713 |
Aug 15, 2025 | 39.30 | 39.42 | 39.00 | 39.14 | 39.14 | -0.41% | 1,024,163 |
Aug 14, 2025 | 39.68 | 39.72 | 39.00 | 39.30 | 39.30 | -0.96% | 1,105,115 |
Aug 13, 2025 | 40.00 | 40.00 | 39.50 | 39.68 | 39.68 | -0.30% | 1,571,451 |
Aug 12, 2025 | 39.50 | 40.10 | 37.56 | 39.80 | 39.80 | 0.76% | 2,536,482 |
Aug 11, 2025 | 39.70 | 40.26 | 39.48 | 39.50 | 39.50 | -0.50% | 1,759,415 |
Aug 8, 2025 | 39.22 | 39.74 | 39.12 | 39.70 | 39.70 | 1.17% | 2,008,910 |
Aug 7, 2025 | 39.12 | 39.24 | 38.68 | 39.24 | 39.24 | 1.29% | 2,042,655 |
Aug 6, 2025 | 38.92 | 39.00 | 38.58 | 38.74 | 38.74 | -0.56% | 2,325,855 |
Aug 5, 2025 | 39.34 | 39.94 | 38.96 | 38.96 | 38.96 | -0.92% | 2,299,182 |
Aug 4, 2025 | 38.90 | 39.64 | 38.70 | 39.32 | 39.32 | 1.08% | 1,948,646 |
Aug 1, 2025 | 38.08 | 39.02 | 38.08 | 38.90 | 38.90 | 1.25% | 2,052,099 |
Jul 31, 2025 | 38.66 | 38.66 | 38.06 | 38.42 | 38.42 | 0.58% | 1,450,188 |
Jul 30, 2025 | 38.00 | 38.46 | 37.98 | 38.20 | 38.20 | 0.53% | 859,807 |
Jul 29, 2025 | 38.00 | 38.30 | 37.80 | 38.00 | 38.00 | 0.05% | 1,493,208 |