Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 5.76
-0.04 (-0.69%)
Last updated: Aug 14, 2025
IST:IZMDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 4.98 | 5.23 | 4.98 | 5.12 | - | 4.49% | 5,512,886 |
| Jun 23, 2025 | 4.88 | 4.99 | 4.80 | 4.90 | - | -1.01% | 5,597,957 |
| Jun 20, 2025 | 5.03 | 5.11 | 4.95 | 4.95 | - | -1.39% | 4,609,635 |
| Jun 19, 2025 | 5.01 | 5.13 | 4.92 | 5.02 | - | - | 6,255,411 |
| Jun 18, 2025 | 5.12 | 5.12 | 4.95 | 5.02 | - | -2.52% | 3,726,879 |
| Jun 17, 2025 | 5.17 | 5.21 | 5.08 | 5.15 | - | - | 2,373,993 |
| Jun 16, 2025 | 4.93 | 5.24 | 4.88 | 5.15 | - | 2.79% | 4,073,742 |
| Jun 13, 2025 | 4.80 | 5.09 | 4.80 | 5.01 | - | -1.96% | 5,100,549 |
| Jun 12, 2025 | 5.17 | 5.17 | 5.03 | 5.11 | - | -1.35% | 4,301,090 |
| Jun 11, 2025 | 5.20 | 5.23 | 5.16 | 5.18 | - | - | 2,553,235 |
| Jun 10, 2025 | 5.09 | 5.24 | 5.08 | 5.18 | - | 1.97% | 3,142,367 |
| Jun 5, 2025 | 5.02 | 5.10 | 5.01 | 5.08 | - | 1.20% | 964,960 |
| Jun 4, 2025 | 4.97 | 5.04 | 4.95 | 5.02 | - | 1.41% | 1,914,508 |
| Jun 3, 2025 | 4.91 | 5.00 | 4.91 | 4.95 | - | 0.81% | 2,134,289 |