Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 6.63
+0.05 (0.76%)
Last updated: Oct 8, 2025, 4:29 PM GMT+3
IST:IZMDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.61 | 6.70 | 6.54 | 6.58 | 6.58 | -0.45% | 4,392,681 |
| Oct 6, 2025 | 6.62 | 6.68 | 6.54 | 6.61 | 6.61 | - | 5,738,784 |
| Oct 3, 2025 | 6.77 | 6.84 | 6.55 | 6.61 | 6.61 | -2.07% | 8,567,982 |
| Oct 2, 2025 | 6.96 | 7.00 | 6.73 | 6.75 | 6.75 | -3.02% | 7,479,940 |
| Oct 1, 2025 | 6.83 | 7.13 | 6.60 | 6.96 | 6.96 | 2.05% | 11,139,810 |
| Sep 30, 2025 | 6.94 | 6.98 | 6.60 | 6.82 | 6.82 | -1.45% | 19,584,420 |
| Sep 29, 2025 | 7.60 | 7.61 | 6.89 | 6.92 | 6.92 | -8.95% | 22,422,990 |
| Sep 26, 2025 | 7.95 | 8.00 | 7.47 | 7.60 | 7.60 | -4.40% | 18,533,100 |
| Sep 25, 2025 | 7.70 | 8.06 | 7.67 | 7.95 | 7.95 | 3.38% | 21,606,980 |
| Sep 24, 2025 | 7.63 | 7.84 | 7.49 | 7.69 | 7.69 | 0.39% | 15,518,160 |
| Sep 23, 2025 | 7.77 | 7.88 | 7.61 | 7.66 | 7.66 | -1.79% | 17,179,600 |
| Sep 22, 2025 | 7.97 | 8.15 | 7.69 | 7.80 | 7.80 | -1.14% | 23,212,810 |
| Sep 19, 2025 | 7.59 | 7.89 | 7.33 | 7.89 | 7.89 | 4.23% | 20,700,720 |
| Sep 18, 2025 | 7.54 | 7.85 | 7.45 | 7.57 | 7.57 | 0.80% | 20,296,490 |
| Sep 17, 2025 | 7.76 | 7.80 | 7.49 | 7.51 | 7.51 | -2.72% | 13,138,470 |
| Sep 16, 2025 | 7.68 | 7.90 | 7.61 | 7.72 | 7.72 | 0.52% | 14,139,750 |
| Sep 15, 2025 | 7.26 | 7.73 | 6.99 | 7.68 | 7.68 | 5.21% | 30,851,820 |
| Sep 12, 2025 | 7.44 | 7.49 | 7.05 | 7.30 | 7.30 | -4.07% | 30,554,700 |
| Sep 11, 2025 | 8.17 | 8.25 | 7.61 | 7.61 | 7.61 | -7.76% | 20,373,220 |
| Sep 10, 2025 | 8.00 | 8.69 | 7.79 | 8.25 | 8.25 | 4.43% | 81,983,590 |
| Sep 9, 2025 | 8.13 | 8.29 | 7.80 | 7.90 | 7.90 | -1.99% | 20,619,410 |
| Sep 8, 2025 | 8.63 | 8.78 | 7.91 | 8.06 | 8.06 | -6.82% | 23,372,180 |
| Sep 5, 2025 | 8.69 | 9.08 | 8.42 | 8.65 | 8.65 | -0.46% | 38,055,220 |
| Sep 4, 2025 | 9.10 | 9.52 | 8.65 | 8.69 | 8.69 | -1.03% | 70,260,760 |
| Sep 3, 2025 | 8.09 | 8.78 | 7.44 | 8.78 | 8.78 | 9.89% | 86,664,720 |
| Sep 2, 2025 | 7.93 | 7.99 | 7.61 | 7.99 | 7.99 | 9.90% | 62,550,810 |
| Sep 1, 2025 | 6.62 | 7.27 | 6.62 | 7.27 | 7.27 | 9.98% | 10,346,780 |
| Aug 29, 2025 | 6.61 | 6.74 | 6.50 | 6.61 | 6.61 | 0.30% | 3,704,052 |
| Aug 28, 2025 | 6.57 | 6.84 | 6.56 | 6.59 | 6.59 | 0.61% | 4,847,425 |
| Aug 27, 2025 | 6.81 | 6.82 | 6.47 | 6.55 | 6.55 | -3.25% | 10,471,440 |
| Aug 26, 2025 | 6.77 | 6.85 | 6.70 | 6.77 | 6.77 | - | 6,714,312 |
| Aug 25, 2025 | 6.66 | 6.86 | 6.66 | 6.77 | 6.77 | 1.65% | 9,185,584 |
| Aug 22, 2025 | 6.91 | 6.98 | 6.58 | 6.66 | 6.66 | -1.91% | 11,228,290 |
| Aug 21, 2025 | 6.47 | 6.92 | 6.46 | 6.79 | 6.79 | 5.60% | 15,325,240 |
| Aug 20, 2025 | 6.45 | 6.58 | 6.39 | 6.43 | 6.43 | -0.31% | 7,957,121 |
| Aug 19, 2025 | 6.15 | 6.60 | 6.12 | 6.45 | 6.45 | 5.22% | 17,694,750 |
| Aug 18, 2025 | 5.90 | 6.13 | 5.83 | 6.13 | 6.13 | 5.69% | 10,267,630 |
| Aug 15, 2025 | 5.73 | 5.80 | 5.72 | 5.80 | 5.80 | 1.22% | 4,167,809 |
| Aug 14, 2025 | 5.81 | 5.84 | 5.71 | 5.73 | 5.73 | -1.21% | 4,870,457 |
| Aug 13, 2025 | 5.81 | 5.85 | 5.75 | 5.80 | 5.80 | - | 4,143,673 |
| Aug 12, 2025 | 5.90 | 5.93 | 5.80 | 5.80 | 5.80 | -1.69% | 4,327,583 |
| Aug 11, 2025 | 5.91 | 5.97 | 5.89 | 5.90 | 5.90 | 0.85% | 5,410,366 |
| Aug 8, 2025 | 5.92 | 5.92 | 5.79 | 5.85 | 5.85 | - | 5,258,845 |
| Aug 7, 2025 | 5.81 | 5.97 | 5.81 | 5.85 | 5.85 | 1.04% | 6,300,539 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.73 | 5.79 | 5.79 | 0.52% | 5,629,289 |
| Aug 5, 2025 | 5.74 | 5.86 | 5.73 | 5.76 | 5.76 | 0.35% | 8,579,259 |
| Aug 4, 2025 | 5.71 | 5.82 | 5.71 | 5.74 | 5.74 | 0.88% | 6,492,041 |
| Aug 1, 2025 | 5.78 | 5.85 | 5.65 | 5.69 | 5.69 | -1.22% | 8,060,196 |
| Jul 31, 2025 | 5.69 | 5.83 | 5.60 | 5.76 | 5.76 | 1.59% | 13,674,860 |
| Jul 30, 2025 | 5.45 | 5.75 | 5.41 | 5.67 | 5.67 | 4.61% | 13,957,820 |