Iskenderun Demir ve Çelik A.S. (IST:ISDMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
38.52
+1.36 (3.66%)
At close: Oct 24, 2025

IST:ISDMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202537.4838.6437.3438.5238.523.66%2,342,586
Oct 23, 202537.0837.5236.9237.1637.160.22%1,912,884
Oct 22, 202537.4838.1437.0237.0837.08-0.75%2,307,755
Oct 21, 202537.6637.9637.1637.3637.36-0.85%2,526,514
Oct 20, 202536.1838.2436.1837.6837.684.72%2,568,318
Oct 17, 202536.9037.0435.9835.9835.98-3.54%2,042,267
Oct 16, 202537.1837.8236.9637.3037.300.38%2,021,623
Oct 15, 202536.1637.7436.1437.1637.163.34%3,715,150
Oct 14, 202536.5036.7235.7835.9635.96-1.48%2,341,027
Oct 13, 202536.7037.0236.4436.5036.50-1.46%1,445,598
Oct 10, 202537.4637.7036.9037.0437.04-1.23%2,381,941
Oct 9, 202536.7238.0436.4037.5037.503.48%3,889,294
Oct 8, 202537.5637.7036.2436.2436.24-4.18%3,942,732
Oct 7, 202538.2638.4037.6637.8237.82-1.15%1,774,112
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