Iskenderun Demir ve Çelik A.S. (IST:ISDMR)
Turkey · Delayed Price · Currency is TRY 52.50
-1.60 (-2.96%)
At close: Oct 28, 2026
IST:ISDMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 54.10 | 54.65 | 52.50 | 52.50 | 52.50 | -2.96% | 630,567 |
| Oct 27, 2026 | 50.20 | 54.70 | 50.00 | 54.10 | 54.10 | 8.09% | 4,170,609 |
| Oct 26, 2026 | 52.25 | 52.70 | 49.74 | 50.05 | 50.05 | -4.21% | 2,526,974 |
| Oct 23, 2026 | 56.30 | 56.30 | 50.70 | 52.25 | 52.25 | -5.43% | 2,721,126 |
| Oct 22, 2026 | 57.05 | 57.80 | 55.10 | 55.25 | 55.25 | -2.81% | 1,083,044 |
| Oct 21, 2026 | 58.85 | 58.95 | 56.85 | 56.85 | 56.85 | -3.89% | 915,054 |
| Oct 20, 2026 | 55.70 | 59.45 | 55.50 | 59.15 | 59.15 | 6.19% | 1,298,284 |
| Oct 19, 2026 | 58.10 | 59.20 | 55.70 | 55.70 | 55.70 | -5.03% | 1,415,831 |
| Oct 16, 2026 | 60.30 | 60.70 | 58.00 | 58.65 | 58.65 | -4.24% | 1,827,390 |
| Oct 15, 2026 | 60.95 | 61.95 | 60.50 | 61.25 | 61.25 | -0.16% | 965,609 |
| Oct 14, 2026 | 62.05 | 62.80 | 60.90 | 61.35 | 61.35 | -1.68% | 1,612,390 |
| Oct 13, 2026 | 63.10 | 63.25 | 61.60 | 62.40 | 62.40 | -1.19% | 1,093,572 |
| Oct 12, 2026 | 65.85 | 66.10 | 62.85 | 63.15 | 63.15 | -4.17% | 1,616,270 |
| Oct 9, 2026 | 62.25 | 66.30 | 62.10 | 65.90 | 65.90 | 5.86% | 2,662,504 |
| Oct 8, 2026 | 62.50 | 62.95 | 61.95 | 62.25 | 62.25 | 0.08% | 746,215 |
| Oct 7, 2026 | 61.95 | 63.00 | 61.25 | 62.20 | 62.20 | 0.40% | 1,461,854 |
| 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 |