Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 6.15
-0.05 (-0.81%)
At close: Mar 27, 2026
IST:IZMDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.24 | 6.29 | 6.08 | 6.15 | 6.15 | -0.81% | 8,030,291 |
| Mar 26, 2026 | 6.49 | 6.61 | 6.20 | 6.20 | 6.20 | -5.78% | 17,733,670 |
| Mar 25, 2026 | 6.75 | 6.78 | 6.57 | 6.58 | 6.58 | -1.05% | 3,878,463 |
| Mar 24, 2026 | 6.80 | 7.17 | 6.64 | 6.65 | 6.65 | -2.06% | 17,738,350 |
| Mar 23, 2026 | 6.32 | 6.97 | 6.14 | 6.79 | 6.79 | 6.59% | 10,480,850 |
| Mar 19, 2026 | 6.48 | 6.50 | 6.37 | 6.37 | 6.37 | -1.70% | 2,252,885 |
| Mar 18, 2026 | 6.70 | 6.73 | 6.45 | 6.48 | 6.48 | -2.41% | 4,529,153 |
| Mar 17, 2026 | 6.47 | 6.69 | 6.47 | 6.64 | 6.64 | 2.95% | 4,446,807 |
| Mar 16, 2026 | 6.51 | 6.58 | 6.45 | 6.45 | 6.45 | -0.62% | 3,977,085 |
| Mar 13, 2026 | 6.57 | 6.59 | 6.35 | 6.49 | 6.49 | -1.07% | 5,637,163 |
| Mar 12, 2026 | 6.70 | 6.80 | 6.56 | 6.56 | 6.56 | -2.67% | 7,654,379 |
| Mar 11, 2026 | 6.96 | 7.15 | 6.65 | 6.74 | 6.74 | -3.30% | 9,600,067 |
| Mar 10, 2026 | 6.66 | 7.07 | 6.58 | 6.97 | 6.97 | 6.90% | 12,198,990 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.42 | 6.52 | 6.52 | -3.98% | 10,886,197 |
| Mar 6, 2026 | 7.09 | 7.16 | 6.78 | 6.79 | 6.79 | -4.23% | 4,082,655 |
| Mar 5, 2026 | 7.01 | 7.22 | 7.01 | 7.09 | 7.09 | 2.46% | 4,364,558 |
| Mar 4, 2026 | 6.75 | 7.11 | 6.69 | 6.92 | 6.92 | 2.06% | 7,485,174 |
| Mar 3, 2026 | 6.97 | 7.08 | 6.77 | 6.78 | 6.78 | -3.69% | 5,904,885 |
| Mar 2, 2026 | 6.70 | 7.18 | 6.70 | 7.04 | 7.04 | -4.09% | 5,402,216 |
| Feb 27, 2026 | 7.38 | 7.48 | 7.22 | 7.34 | 7.34 | -0.54% | 3,663,218 |
| Feb 26, 2026 | 7.56 | 7.59 | 7.36 | 7.38 | 7.38 | -2.38% | 4,379,315 |
| Feb 25, 2026 | 7.57 | 7.65 | 7.28 | 7.56 | 7.56 | -0.13% | 7,624,200 |
| Feb 24, 2026 | 7.75 | 7.75 | 7.50 | 7.57 | 7.57 | -2.20% | 4,912,720 |
| Feb 23, 2026 | 7.71 | 7.85 | 7.69 | 7.74 | 7.74 | 1.04% | 7,024,018 |
| Feb 20, 2026 | 7.72 | 7.78 | 7.58 | 7.66 | 7.66 | -0.52% | 4,347,063 |
| Feb 19, 2026 | 8.08 | 8.11 | 7.68 | 7.70 | 7.70 | -4.70% | 6,512,524 |
| Feb 18, 2026 | 8.34 | 8.43 | 8.04 | 8.08 | 8.08 | -2.88% | 9,759,073 |
| Feb 17, 2026 | 8.25 | 8.36 | 8.15 | 8.32 | 8.32 | 0.85% | 6,021,306 |
| Feb 16, 2026 | 8.18 | 8.43 | 8.15 | 8.25 | 8.25 | 0.98% | 14,117,340 |
| Feb 13, 2026 | 8.26 | 8.31 | 8.09 | 8.17 | 8.17 | -1.21% | 8,686,973 |
| Feb 12, 2026 | 7.77 | 8.48 | 7.73 | 8.27 | 8.27 | 6.71% | 19,378,080 |
| Feb 11, 2026 | 7.67 | 7.81 | 7.64 | 7.75 | 7.75 | 0.65% | 5,829,770 |
| Feb 10, 2026 | 7.84 | 7.89 | 7.66 | 7.70 | 7.70 | -1.79% | 6,468,929 |
| 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 |