Iskenderun Demir ve Çelik A.S. (IST:ISDMR)
Turkey · Delayed Price · Currency is TRY 64.80
+3.85 (6.32%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:ISDMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 64.30 | 64.30 | 60.25 | 61.95 | 61.95 | -4.40% | 3,863,693 |
| Oct 5, 2026 | 61.00 | 64.80 | 61.00 | 64.80 | 64.80 | 6.32% | 2,042,436 |
| Oct 2, 2026 | 59.25 | 61.15 | 59.00 | 60.95 | 60.95 | 2.78% | 1,288,447 |
| Oct 1, 2026 | 61.00 | 61.80 | 59.15 | 59.30 | 59.30 | -2.55% | 2,472,213 |
| Sep 30, 2026 | 62.35 | 63.45 | 60.70 | 60.85 | 60.85 | -2.41% | 1,302,660 |
| Sep 29, 2026 | 62.35 | 63.70 | 61.00 | 62.35 | 62.35 | - | 1,587,586 |
| Sep 28, 2026 | 62.90 | 63.50 | 60.85 | 62.35 | 62.35 | -1.73% | 1,328,141 |
| Sep 25, 2026 | 64.50 | 64.65 | 61.30 | 63.45 | 63.45 | 1.60% | 1,673,628 |
| Sep 24, 2026 | 63.10 | 66.25 | 62.30 | 62.45 | 62.45 | -1.03% | 2,873,501 |
| Sep 23, 2026 | 62.40 | 64.75 | 62.40 | 63.10 | 63.10 | 1.12% | 1,542,772 |
| Sep 22, 2026 | 62.45 | 63.40 | 61.50 | 62.40 | 62.40 | - | 2,125,287 |
| Sep 21, 2026 | 60.65 | 63.90 | 58.50 | 62.40 | 62.40 | 1.22% | 3,383,512 |
| Sep 18, 2026 | 62.15 | 62.20 | 59.85 | 61.65 | 61.65 | -0.72% | 3,812,743 |
| Sep 17, 2026 | 57.30 | 62.75 | 56.05 | 62.10 | 62.10 | 8.38% | 3,990,757 |
| Sep 16, 2026 | 61.00 | 62.40 | 55.80 | 57.30 | 57.30 | -6.07% | 2,912,008 |
| Sep 15, 2026 | 60.00 | 63.75 | 60.00 | 61.00 | 61.00 | 1.67% | 3,446,845 |
| Sep 14, 2026 | 59.70 | 61.10 | 59.70 | 60.00 | 60.00 | -1.64% | 1,214,668 |
| Sep 11, 2026 | 60.55 | 61.65 | 58.00 | 61.00 | 61.00 | 0.74% | 2,052,621 |
| Sep 10, 2026 | 60.00 | 61.10 | 59.35 | 60.55 | 60.55 | 1.51% | 1,657,703 |
| Sep 9, 2026 | 60.00 | 62.00 | 59.00 | 59.65 | 59.65 | - | 2,251,703 |
| Sep 8, 2026 | 59.50 | 60.05 | 58.40 | 59.65 | 59.65 | 0.25% | 1,730,962 |
| Sep 7, 2026 | 55.20 | 59.50 | 54.50 | 59.50 | 59.50 | 7.79% | 3,405,537 |
| Sep 4, 2026 | 54.60 | 55.90 | 53.90 | 55.20 | 55.20 | 1.56% | 1,157,443 |
| Sep 3, 2026 | 56.00 | 56.60 | 54.30 | 54.35 | 54.35 | -2.16% | 1,523,118 |
| Sep 2, 2026 | 53.65 | 57.20 | 52.00 | 55.55 | 55.55 | 3.73% | 2,467,509 |
| Sep 1, 2026 | 53.30 | 54.35 | 52.60 | 53.55 | 53.55 | 0.47% | 2,039,770 |
| Aug 31, 2026 | 54.55 | 55.20 | 53.25 | 53.30 | 53.30 | -2.29% | 1,593,088 |
| Aug 28, 2026 | 54.85 | 55.65 | 54.05 | 54.55 | 54.55 | 0.37% | 1,986,493 |
| Aug 27, 2026 | 54.80 | 54.80 | 53.35 | 54.35 | 54.35 | 0.28% | 1,173,895 |
| Aug 26, 2026 | 53.50 | 54.70 | 53.50 | 54.20 | 54.20 | 1.12% | 1,862,230 |
| Aug 25, 2026 | 53.75 | 54.25 | 52.70 | 53.60 | 53.60 | -0.28% | 900,789 |
| Aug 24, 2026 | 53.80 | 54.35 | 53.55 | 53.75 | 53.75 | 0.75% | 1,124,033 |
| Aug 21, 2026 | 53.00 | 54.90 | 53.00 | 53.35 | 53.35 | 1.23% | 1,601,029 |
| Aug 20, 2026 | 53.45 | 54.40 | 52.65 | 52.70 | 52.70 | -1.22% | 1,511,476 |
| Aug 19, 2026 | 51.90 | 53.65 | 51.40 | 53.35 | 53.35 | 2.79% | 2,454,832 |
| Aug 18, 2026 | 52.95 | 52.95 | 51.30 | 51.90 | 51.90 | -1.24% | 1,689,319 |
| Aug 17, 2026 | 51.20 | 52.90 | 50.80 | 52.55 | 52.55 | 2.84% | 2,331,833 |
| Aug 14, 2026 | 50.70 | 51.90 | 50.50 | 51.10 | 51.10 | 0.39% | 1,551,264 |
| Aug 13, 2026 | 50.95 | 51.35 | 49.94 | 50.90 | 50.90 | 1.09% | 2,158,543 |
| Aug 12, 2026 | 50.50 | 50.60 | 49.74 | 50.35 | 50.35 | -0.30% | 1,819,385 |
| Aug 11, 2026 | 51.10 | 51.50 | 50.25 | 50.50 | 50.50 | -1.17% | 1,160,455 |
| Aug 10, 2026 | 52.75 | 53.20 | 51.00 | 51.10 | 51.10 | -3.13% | 1,973,351 |
| Aug 7, 2026 | 53.95 | 55.75 | 52.60 | 52.75 | 52.75 | -1.31% | 3,432,384 |
| Aug 6, 2026 | 54.10 | 54.55 | 52.60 | 53.45 | 53.45 | -0.09% | 1,523,629 |
| Aug 5, 2026 | 53.70 | 53.90 | 51.15 | 53.50 | 53.50 | -0.37% | 1,514,291 |
| Aug 4, 2026 | 53.20 | 54.00 | 52.90 | 53.70 | 53.70 | 0.94% | 1,091,845 |
| Aug 3, 2026 | 55.45 | 56.00 | 52.90 | 53.20 | 53.20 | -1.02% | 952,471 |
| Jul 31, 2026 | 55.05 | 55.05 | 52.75 | 53.75 | 53.75 | -1.29% | 1,135,527 |
| Jul 30, 2026 | 53.35 | 55.00 | 52.40 | 54.45 | 54.45 | 4.01% | 2,008,869 |
| Jul 29, 2026 | 53.35 | 56.00 | 52.10 | 52.35 | 52.35 | -1.78% | 1,317,580 |