Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 7.09
+0.07 (1.00%)
Last updated: Jan 19, 2026, 4:46 PM GMT+3
IST:IZMDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 6.00 | 6.33 | 6.00 | 6.17 | 6.17 | 2.49% | 9,161,452 |
| Nov 27, 2025 | 6.10 | 6.12 | 6.01 | 6.02 | 6.02 | -0.99% | 3,014,045 |
| Nov 26, 2025 | 6.11 | 6.19 | 6.06 | 6.08 | 6.08 | -0.49% | 4,071,116 |
| Nov 25, 2025 | 6.20 | 6.20 | 6.05 | 6.11 | 6.11 | -0.97% | 5,243,323 |
| Nov 24, 2025 | 6.30 | 6.31 | 6.14 | 6.17 | 6.17 | -0.96% | 4,540,222 |
| Nov 21, 2025 | 6.12 | 6.23 | 6.01 | 6.23 | 6.23 | 1.14% | 4,650,357 |
| Nov 20, 2025 | 6.09 | 6.28 | 6.02 | 6.16 | 6.16 | 1.82% | 5,856,887 |
| Nov 19, 2025 | 6.01 | 6.13 | 6.01 | 6.05 | 6.05 | 0.33% | 3,732,399 |
| Nov 18, 2025 | 6.13 | 6.14 | 5.98 | 6.03 | 6.03 | -1.63% | 3,773,278 |
| Nov 17, 2025 | 6.04 | 6.18 | 6.04 | 6.13 | 6.13 | 2.17% | 4,849,772 |
| Nov 14, 2025 | 6.02 | 6.11 | 5.95 | 6.00 | 6.00 | -0.66% | 4,303,031 |
| Nov 13, 2025 | 5.95 | 6.12 | 5.94 | 6.04 | 6.04 | 1.85% | 4,485,293 |
| Nov 12, 2025 | 6.05 | 6.10 | 5.91 | 5.93 | 5.93 | -1.82% | 5,773,809 |
| Nov 11, 2025 | 6.20 | 6.29 | 5.94 | 6.04 | 6.04 | -2.58% | 8,206,043 |
| Nov 10, 2025 | 6.41 | 6.48 | 6.20 | 6.20 | 6.20 | -3.13% | 5,225,024 |
| Nov 7, 2025 | 6.58 | 6.58 | 6.35 | 6.40 | 6.40 | -2.44% | 4,116,463 |