Iskenderun Demir ve Çelik A.S. (IST:ISDMR)
Turkey · Delayed Price · Currency is TRY 40.10
+0.06 (0.15%)
At close: Aug 22, 2025, 6:00 PM GMT+3
IST:ISDMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.04 | 40.56 | 39.86 | 40.10 | - | 0.15% | 2,403,080 |
| Aug 21, 2025 | 40.12 | 40.34 | 39.92 | 40.04 | - | 0.86% | 2,155,773 |
| Aug 20, 2025 | 39.98 | 40.26 | 39.70 | 39.70 | - | -0.70% | 2,577,750 |
| Aug 19, 2025 | 40.60 | 40.80 | 39.92 | 39.98 | - | -1.53% | 3,006,119 |
| Aug 18, 2025 | 39.06 | 40.74 | 39.04 | 40.60 | - | 3.73% | 3,331,713 |
| Aug 15, 2025 | 39.30 | 39.42 | 39.00 | 39.14 | - | -0.41% | 1,024,163 |
| Aug 14, 2025 | 39.68 | 39.72 | 39.00 | 39.30 | - | -0.96% | 1,105,115 |
| Aug 13, 2025 | 40.00 | 40.00 | 39.50 | 39.68 | - | -0.30% | 1,571,451 |
| Aug 12, 2025 | 39.50 | 40.10 | 37.56 | 39.80 | - | 0.76% | 2,536,482 |
| Aug 11, 2025 | 39.70 | 40.26 | 39.48 | 39.50 | - | -0.50% | 1,759,415 |
| Aug 8, 2025 | 39.22 | 39.74 | 39.12 | 39.70 | - | 1.17% | 2,008,910 |
| Aug 7, 2025 | 39.12 | 39.24 | 38.68 | 39.24 | - | 1.29% | 2,042,655 |
| Aug 6, 2025 | 38.92 | 39.00 | 38.58 | 38.74 | - | -0.56% | 2,325,855 |
| Aug 5, 2025 | 39.34 | 39.94 | 38.96 | 38.96 | - | -0.92% | 2,299,182 |
| Aug 4, 2025 | 38.90 | 39.64 | 38.70 | 39.32 | - | 1.08% | 1,948,646 |
| Aug 1, 2025 | 38.08 | 39.02 | 38.08 | 38.90 | - | 1.25% | 2,052,099 |
| Jul 31, 2025 | 38.66 | 38.66 | 38.06 | 38.42 | - | 0.58% | 1,450,188 |
| Jul 30, 2025 | 38.00 | 38.46 | 37.98 | 38.20 | - | 0.53% | 859,807 |
| Jul 29, 2025 | 38.00 | 38.30 | 37.80 | 38.00 | - | 0.05% | 1,493,208 |
| Jul 28, 2025 | 38.84 | 39.06 | 37.94 | 37.98 | - | -2.21% | 1,968,944 |
| Jul 25, 2025 | 38.24 | 38.84 | 38.20 | 38.84 | - | 1.62% | 2,981,102 |
| Jul 24, 2025 | 37.84 | 38.38 | 37.82 | 38.22 | - | 1.00% | 2,346,106 |
| Jul 23, 2025 | 38.00 | 38.30 | 37.70 | 37.84 | - | 0.05% | 2,095,346 |
| Jul 22, 2025 | 37.80 | 38.30 | 37.64 | 37.82 | - | 0.48% | 2,867,707 |
| Jul 21, 2025 | 36.92 | 37.64 | 36.92 | 37.64 | - | 2.12% | 3,431,550 |
| Jul 18, 2025 | 37.08 | 37.10 | 36.68 | 36.86 | - | -0.59% | 2,628,997 |
| Jul 17, 2025 | 36.70 | 37.14 | 36.62 | 37.08 | - | 2.04% | 3,363,652 |
| Jul 16, 2025 | 36.06 | 36.62 | 35.86 | 36.34 | - | 0.94% | 3,240,475 |
| Jul 14, 2025 | 36.40 | 36.86 | 36.00 | 36.00 | - | -0.88% | 2,190,889 |
| Jul 11, 2025 | 36.54 | 36.90 | 36.18 | 36.32 | - | 1.45% | 3,153,908 |
| Jul 10, 2025 | 35.32 | 36.04 | 35.30 | 35.80 | - | 2.17% | 3,204,563 |
| Jul 9, 2025 | 34.66 | 35.20 | 34.50 | 35.04 | - | 1.15% | 2,241,837 |
| Jul 8, 2025 | 35.20 | 35.40 | 34.58 | 34.64 | - | -1.48% | 2,760,382 |
| Jul 7, 2025 | 35.70 | 35.70 | 34.92 | 35.16 | - | -2.50% | 2,891,227 |
| Jul 4, 2025 | 36.20 | 36.32 | 35.98 | 36.06 | - | - | 2,233,672 |
| Jul 3, 2025 | 36.50 | 36.60 | 36.02 | 36.06 | - | -0.28% | 2,811,887 |
| Jul 2, 2025 | 35.80 | 37.22 | 35.70 | 36.16 | - | 0.95% | 7,731,675 |
| Jul 1, 2025 | 35.66 | 35.98 | 35.44 | 35.82 | - | 0.45% | 3,576,520 |
| Jun 30, 2025 | 34.82 | 35.66 | 34.80 | 35.66 | - | 2.41% | 5,442,576 |
| Jun 27, 2025 | 34.70 | 35.00 | 34.34 | 34.82 | - | 0.35% | 2,146,604 |
| Jun 26, 2025 | 35.08 | 35.14 | 34.70 | 34.70 | - | -0.91% | 1,255,279 |
| Jun 25, 2025 | 35.14 | 35.28 | 34.92 | 35.02 | - | -0.34% | 2,032,707 |
| Jun 24, 2025 | 35.44 | 35.44 | 35.00 | 35.14 | - | 1.62% | 2,627,073 |
| Jun 23, 2025 | 35.00 | 35.16 | 34.50 | 34.58 | - | -2.48% | 2,828,238 |
| Jun 20, 2025 | 34.62 | 36.00 | 34.60 | 35.46 | - | 3.02% | 4,200,080 |
| Jun 19, 2025 | 34.84 | 35.48 | 34.24 | 34.42 | - | -0.75% | 2,111,481 |
| Jun 18, 2025 | 34.92 | 35.10 | 34.68 | 34.68 | - | -1.31% | 2,003,599 |
| Jun 17, 2025 | 35.32 | 35.48 | 35.02 | 35.14 | - | -0.51% | 2,713,911 |
| Jun 16, 2025 | 34.54 | 35.52 | 34.50 | 35.32 | - | 2.26% | 3,762,196 |
| Jun 13, 2025 | 33.90 | 34.60 | 33.80 | 34.54 | - | -1.48% | 1,875,486 |