Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 7.84
+0.19 (2.48%)
At close: Feb 9, 2026
IST:IZMDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.73 | 7.93 | 7.72 | 7.84 | 7.84 | 2.48% | 11,169,870 |
| Feb 6, 2026 | 7.67 | 7.68 | 7.45 | 7.65 | 7.65 | -0.26% | 8,670,641 |
| Feb 5, 2026 | 7.73 | 7.86 | 7.60 | 7.67 | 7.67 | -0.90% | 7,752,130 |
| Feb 4, 2026 | 7.74 | 7.95 | 7.67 | 7.74 | 7.74 | 0.39% | 10,078,560 |
| Feb 3, 2026 | 7.82 | 7.95 | 7.69 | 7.71 | 7.71 | -1.15% | 11,630,910 |
| Feb 2, 2026 | 7.23 | 8.03 | 7.11 | 7.80 | 7.80 | 6.85% | 30,761,850 |
| Jan 30, 2026 | 7.38 | 7.42 | 7.24 | 7.30 | 7.30 | -0.68% | 10,964,400 |
| Jan 29, 2026 | 7.29 | 7.41 | 7.26 | 7.35 | 7.35 | 1.10% | 14,370,090 |
| Jan 28, 2026 | 7.22 | 7.33 | 7.22 | 7.27 | 7.27 | 0.69% | 15,217,860 |
| Jan 27, 2026 | 7.15 | 7.27 | 7.13 | 7.22 | 7.22 | 0.70% | 10,117,470 |
| Jan 26, 2026 | 7.16 | 7.23 | 7.11 | 7.17 | 7.17 | 0.28% | 7,297,223 |
| Jan 23, 2026 | 7.13 | 7.18 | 7.06 | 7.15 | 7.15 | 0.85% | 5,417,140 |
| Jan 22, 2026 | 6.96 | 7.14 | 6.96 | 7.09 | 7.09 | 2.31% | 9,934,916 |
| Jan 21, 2026 | 6.96 | 7.00 | 6.88 | 6.93 | 6.93 | -0.72% | 7,109,528 |
| Jan 20, 2026 | 7.07 | 7.11 | 6.96 | 6.98 | 6.98 | -1.13% | 9,722,722 |
| Jan 19, 2026 | 7.03 | 7.15 | 7.01 | 7.06 | 7.06 | 0.57% | 8,325,469 |
| Jan 16, 2026 | 7.22 | 7.26 | 6.99 | 7.02 | 7.02 | -2.64% | 11,212,823 |
| Jan 15, 2026 | 7.06 | 7.25 | 7.04 | 7.21 | 7.21 | 2.27% | 7,568,942 |
| Jan 14, 2026 | 7.07 | 7.20 | 7.02 | 7.05 | 7.05 | -0.14% | 8,683,080 |
| Jan 13, 2026 | 6.82 | 7.30 | 6.74 | 7.06 | 7.06 | 3.52% | 18,173,490 |
| Jan 12, 2026 | 6.81 | 7.04 | 6.74 | 6.82 | 6.82 | 0.15% | 9,956,576 |
| Jan 9, 2026 | 6.82 | 6.88 | 6.75 | 6.81 | 6.81 | 0.15% | 4,581,938 |
| Jan 8, 2026 | 6.86 | 6.86 | 6.71 | 6.80 | 6.80 | -1.16% | 5,624,922 |
| Jan 7, 2026 | 7.03 | 7.16 | 6.86 | 6.88 | 6.88 | -2.13% | 6,508,491 |
| Jan 6, 2026 | 6.93 | 7.07 | 6.90 | 7.03 | 7.03 | 1.44% | 4,876,896 |
| Jan 5, 2026 | 6.92 | 7.20 | 6.75 | 6.93 | 6.93 | 0.73% | 16,586,300 |
| Jan 2, 2026 | 6.77 | 6.95 | 6.77 | 6.88 | 6.88 | 1.78% | 4,657,093 |
| Dec 31, 2025 | 6.70 | 6.95 | 6.67 | 6.76 | 6.76 | 0.90% | 6,879,982 |
| Dec 30, 2025 | 6.81 | 6.81 | 6.66 | 6.70 | 6.70 | -1.62% | 3,143,342 |
| Dec 29, 2025 | 6.57 | 6.97 | 6.25 | 6.81 | 6.81 | 3.97% | 15,324,240 |
| Dec 26, 2025 | 6.51 | 6.58 | 6.47 | 6.55 | 6.55 | 0.61% | 4,100,364 |
| Dec 25, 2025 | 6.73 | 6.75 | 6.50 | 6.51 | 6.51 | -2.25% | 3,509,166 |
| Dec 24, 2025 | 6.85 | 6.89 | 6.63 | 6.66 | 6.66 | -2.77% | 4,533,984 |
| Dec 23, 2025 | 6.96 | 6.99 | 6.84 | 6.85 | 6.85 | -1.58% | 3,927,261 |
| Dec 22, 2025 | 7.04 | 7.07 | 6.93 | 6.96 | 6.96 | -0.71% | 4,263,292 |
| Dec 19, 2025 | 6.90 | 7.01 | 6.80 | 7.01 | 7.01 | 1.30% | 6,650,848 |
| Dec 18, 2025 | 7.06 | 7.09 | 6.84 | 6.92 | 6.92 | -1.56% | 7,758,379 |
| Dec 17, 2025 | 7.25 | 7.26 | 7.00 | 7.03 | 7.03 | -2.77% | 8,864,722 |
| Dec 16, 2025 | 7.21 | 7.39 | 6.96 | 7.23 | 7.23 | 0.70% | 16,757,940 |
| Dec 15, 2025 | 7.01 | 7.35 | 6.99 | 7.18 | 7.18 | 2.43% | 17,520,290 |
| Dec 12, 2025 | 7.14 | 7.25 | 6.94 | 7.01 | 7.01 | -1.68% | 13,387,360 |
| Dec 11, 2025 | 6.85 | 7.18 | 6.83 | 7.13 | 7.13 | 4.09% | 9,499,836 |
| Dec 10, 2025 | 7.11 | 7.21 | 6.70 | 6.85 | 6.85 | -3.52% | 25,706,190 |
| Dec 9, 2025 | 7.18 | 7.28 | 7.07 | 7.10 | 7.10 | -0.70% | 13,908,720 |
| Dec 8, 2025 | 7.18 | 7.46 | 7.03 | 7.15 | 7.15 | 0.56% | 34,901,170 |
| Dec 5, 2025 | 6.58 | 7.16 | 6.42 | 7.11 | 7.11 | 9.22% | 33,238,910 |
| Dec 4, 2025 | 6.84 | 7.19 | 6.50 | 6.51 | 6.51 | -2.40% | 51,217,020 |
| Dec 3, 2025 | 6.20 | 6.67 | 6.11 | 6.67 | 6.67 | 9.88% | 24,606,050 |
| Dec 2, 2025 | 6.22 | 6.26 | 6.07 | 6.07 | 6.07 | -2.10% | 4,595,880 |
| Dec 1, 2025 | 6.13 | 6.24 | 6.12 | 6.20 | 6.20 | 0.49% | 3,840,350 |