Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 8.78
+0.79 (9.89%)
At close: Sep 3, 2025
IST:IZMDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.09 | 8.78 | 7.44 | 8.78 | - | 9.89% | 86,664,722 |
| Sep 2, 2025 | 7.93 | 7.99 | 7.61 | 7.99 | - | 9.90% | 62,550,810 |
| Sep 1, 2025 | 6.62 | 7.27 | 6.62 | 7.27 | - | 9.98% | 10,346,788 |
| Aug 29, 2025 | 6.61 | 6.74 | 6.50 | 6.61 | - | 0.30% | 3,704,052 |
| Aug 28, 2025 | 6.57 | 6.84 | 6.56 | 6.59 | - | 0.61% | 4,847,425 |
| Aug 27, 2025 | 6.81 | 6.82 | 6.47 | 6.55 | - | -3.25% | 10,471,441 |
| Aug 26, 2025 | 6.77 | 6.85 | 6.70 | 6.77 | - | - | 6,714,312 |
| Aug 25, 2025 | 6.66 | 6.86 | 6.66 | 6.77 | - | 1.65% | 9,185,584 |
| Aug 22, 2025 | 6.91 | 6.98 | 6.58 | 6.66 | - | -1.91% | 11,228,296 |
| Aug 21, 2025 | 6.47 | 6.92 | 6.46 | 6.79 | - | 5.60% | 15,325,243 |
| Aug 20, 2025 | 6.45 | 6.58 | 6.39 | 6.43 | - | -0.31% | 7,957,121 |
| Aug 19, 2025 | 6.15 | 6.60 | 6.12 | 6.45 | - | 5.22% | 17,694,752 |
| Aug 18, 2025 | 5.90 | 6.13 | 5.83 | 6.13 | - | 5.69% | 10,267,636 |
| Aug 15, 2025 | 5.73 | 5.80 | 5.72 | 5.80 | - | 1.22% | 4,167,809 |
| Aug 14, 2025 | 5.81 | 5.84 | 5.71 | 5.73 | - | -1.21% | 4,870,457 |
| Aug 13, 2025 | 5.81 | 5.85 | 5.75 | 5.80 | - | - | 4,143,673 |
| Aug 12, 2025 | 5.90 | 5.93 | 5.80 | 5.80 | - | -1.69% | 4,327,583 |
| Aug 11, 2025 | 5.91 | 5.97 | 5.89 | 5.90 | - | 0.85% | 5,410,366 |
| Aug 8, 2025 | 5.92 | 5.92 | 5.79 | 5.85 | - | - | 5,258,845 |
| Aug 7, 2025 | 5.81 | 5.97 | 5.81 | 5.85 | - | 1.04% | 6,300,539 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.73 | 5.79 | - | 0.52% | 5,629,289 |
| Aug 5, 2025 | 5.74 | 5.86 | 5.73 | 5.76 | - | 0.35% | 8,579,259 |
| Aug 4, 2025 | 5.71 | 5.82 | 5.71 | 5.74 | - | 0.88% | 6,492,041 |
| Aug 1, 2025 | 5.78 | 5.85 | 5.65 | 5.69 | - | -1.22% | 8,060,196 |
| Jul 31, 2025 | 5.69 | 5.83 | 5.60 | 5.76 | - | 1.59% | 13,674,863 |
| Jul 30, 2025 | 5.45 | 5.75 | 5.41 | 5.67 | - | 4.61% | 13,957,820 |
| Jul 29, 2025 | 5.52 | 5.54 | 5.42 | 5.42 | - | -1.81% | 4,740,012 |
| Jul 28, 2025 | 5.54 | 5.61 | 5.52 | 5.52 | - | -0.18% | 4,073,372 |
| Jul 25, 2025 | 5.51 | 5.57 | 5.45 | 5.53 | - | 0.55% | 4,214,686 |
| Jul 24, 2025 | 5.46 | 5.58 | 5.46 | 5.50 | - | 1.10% | 7,636,289 |
| Jul 23, 2025 | 5.53 | 5.58 | 5.35 | 5.44 | - | -0.91% | 8,282,151 |
| Jul 22, 2025 | 5.42 | 5.56 | 5.42 | 5.49 | - | 1.29% | 6,052,748 |
| Jul 21, 2025 | 5.35 | 5.43 | 5.35 | 5.42 | - | 2.46% | 4,639,671 |
| Jul 18, 2025 | 5.25 | 5.35 | 5.23 | 5.29 | - | 0.76% | 5,387,917 |
| Jul 17, 2025 | 5.14 | 5.29 | 5.14 | 5.25 | - | 2.34% | 7,635,663 |
| Jul 16, 2025 | 5.15 | 5.24 | 5.03 | 5.13 | - | -0.39% | 6,132,313 |
| Jul 14, 2025 | 5.20 | 5.27 | 5.14 | 5.15 | - | -1.15% | 5,959,865 |
| Jul 11, 2025 | 5.25 | 5.30 | 5.16 | 5.21 | - | -0.38% | 4,338,282 |
| Jul 10, 2025 | 5.21 | 5.28 | 5.21 | 5.23 | - | 0.77% | 2,854,592 |
| Jul 9, 2025 | 5.11 | 5.22 | 5.11 | 5.19 | - | 1.57% | 2,448,288 |
| Jul 8, 2025 | 5.23 | 5.24 | 5.10 | 5.11 | - | -1.92% | 3,224,957 |
| Jul 7, 2025 | 5.32 | 5.33 | 5.17 | 5.21 | - | -2.43% | 2,964,395 |
| Jul 4, 2025 | 5.37 | 5.38 | 5.27 | 5.34 | - | -0.56% | 3,603,902 |
| Jul 3, 2025 | 5.42 | 5.51 | 5.31 | 5.37 | - | 0.19% | 6,758,346 |
| Jul 2, 2025 | 5.30 | 5.50 | 5.30 | 5.36 | - | 1.13% | 13,591,838 |
| Jul 1, 2025 | 5.28 | 5.43 | 5.25 | 5.30 | - | 0.38% | 7,081,699 |
| Jun 30, 2025 | 5.08 | 5.32 | 5.07 | 5.28 | - | 4.14% | 8,190,859 |
| Jun 27, 2025 | 5.16 | 5.16 | 4.97 | 5.07 | - | -1.36% | 3,984,542 |
| Jun 26, 2025 | 5.11 | 5.21 | 5.04 | 5.14 | - | 0.19% | 4,372,606 |
| Jun 25, 2025 | 5.12 | 5.19 | 4.98 | 5.13 | - | 0.20% | 6,764,852 |