Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 12.12
+0.02 (0.17%)
Last updated: Aug 4, 2026, 12:23 PM GMT+3
IST:IZMDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 11.34 | 12.30 | 11.24 | 12.10 | 12.10 | 6.70% | 15,211,426 |
| Jul 31, 2026 | 11.18 | 11.39 | 10.95 | 11.34 | 11.34 | -0.26% | 14,966,711 |
| Jul 30, 2026 | 11.30 | 11.80 | 10.75 | 11.37 | 11.37 | 0.26% | 27,280,562 |
| Jul 29, 2026 | 12.50 | 12.57 | 11.34 | 11.34 | 11.34 | -10.00% | 30,439,140 |
| Jul 28, 2026 | 12.25 | 12.76 | 12.00 | 12.60 | 12.60 | 3.36% | 18,822,304 |
| Jul 27, 2026 | 11.66 | 12.33 | 11.52 | 12.19 | 12.19 | 0.25% | 24,356,915 |
| Jul 24, 2026 | 13.40 | 13.52 | 12.06 | 12.16 | 12.16 | -9.25% | 26,240,458 |
| Jul 23, 2026 | 12.80 | 13.52 | 12.54 | 13.40 | 13.40 | 7.03% | 31,797,494 |
| Jul 22, 2026 | 12.68 | 12.78 | 11.65 | 12.52 | 12.52 | -1.26% | 36,347,386 |
| Jul 21, 2026 | 12.52 | 13.44 | 12.30 | 12.68 | 12.68 | 3.59% | 40,649,002 |
| Jul 20, 2026 | 11.20 | 12.24 | 11.08 | 12.24 | 12.24 | 9.97% | 23,898,146 |
| Jul 17, 2026 | 10.55 | 11.13 | 10.49 | 11.13 | 11.13 | 5.30% | 29,284,901 |
| Jul 16, 2026 | 10.43 | 10.80 | 10.40 | 10.57 | 10.57 | 2.13% | 13,684,982 |
| Jul 14, 2026 | 10.04 | 10.40 | 10.04 | 10.35 | 10.35 | 1.87% | 14,084,258 |
| Jul 13, 2026 | 9.57 | 10.32 | 9.47 | 10.16 | 10.16 | 5.61% | 22,526,789 |
| Jul 10, 2026 | 9.69 | 9.83 | 9.52 | 9.62 | 9.62 | -0.52% | 10,401,054 |
| Jul 9, 2026 | 9.64 | 9.81 | 9.32 | 9.67 | 9.67 | 0.31% | 16,201,709 |
| Jul 8, 2026 | 9.08 | 10.00 | 8.96 | 9.64 | 9.64 | 5.93% | 34,770,800 |
| Jul 7, 2026 | 9.30 | 9.54 | 8.98 | 9.10 | 9.10 | -2.15% | 20,431,985 |
| Jul 6, 2026 | 9.07 | 9.80 | 9.07 | 9.30 | 9.30 | 2.76% | 19,472,893 |
| Jul 3, 2026 | 9.02 | 9.27 | 8.88 | 9.05 | 9.05 | 0.67% | 11,874,775 |
| Jul 2, 2026 | 8.63 | 9.03 | 8.62 | 8.99 | 8.99 | 4.17% | 9,487,314 |
| Jul 1, 2026 | 8.65 | 8.85 | 8.57 | 8.63 | 8.63 | -0.69% | 7,697,120 |
| Jun 30, 2026 | 8.97 | 9.10 | 8.66 | 8.69 | 8.69 | -2.91% | 8,478,041 |
| Jun 29, 2026 | 8.41 | 8.98 | 8.41 | 8.95 | 8.95 | 6.55% | 11,382,029 |
| Jun 26, 2026 | 8.52 | 8.70 | 8.31 | 8.40 | 8.40 | -1.29% | 6,098,440 |
| Jun 25, 2026 | 8.76 | 8.88 | 8.40 | 8.51 | 8.51 | -2.74% | 4,938,488 |
| Jun 24, 2026 | 8.66 | 8.80 | 8.52 | 8.75 | 8.75 | 1.16% | 4,725,437 |
| Jun 23, 2026 | 8.90 | 8.96 | 8.65 | 8.65 | 8.65 | -2.59% | 6,834,225 |
| Jun 22, 2026 | 8.92 | 9.04 | 8.60 | 8.88 | 8.88 | -0.56% | 13,622,919 |
| Jun 19, 2026 | 8.33 | 8.93 | 8.22 | 8.93 | 8.93 | 7.20% | 12,825,880 |
| Jun 18, 2026 | 8.05 | 8.41 | 8.01 | 8.33 | 8.33 | 4.39% | 5,937,692 |
| Jun 17, 2026 | 8.13 | 8.24 | 7.96 | 7.98 | 7.98 | -2.56% | 5,591,938 |
| Jun 16, 2026 | 8.02 | 8.23 | 8.02 | 8.19 | 8.19 | 1.49% | 5,084,241 |
| Jun 15, 2026 | 8.05 | 8.18 | 7.97 | 8.07 | 8.07 | 1.89% | 6,591,568 |
| Jun 12, 2026 | 7.90 | 8.05 | 7.88 | 7.92 | 7.92 | 1.28% | 4,402,486 |
| Jun 11, 2026 | 7.87 | 8.00 | 7.69 | 7.82 | 7.82 | -0.64% | 7,928,328 |
| Jun 10, 2026 | 7.96 | 8.11 | 7.87 | 7.87 | 7.87 | -0.76% | 5,927,617 |
| Jun 9, 2026 | 8.24 | 8.41 | 7.83 | 7.93 | 7.93 | -3.76% | 11,094,900 |
| Jun 8, 2026 | 8.25 | 8.34 | 8.03 | 8.24 | 8.24 | - | 10,654,018 |
| Jun 5, 2026 | 7.93 | 8.28 | 7.93 | 8.24 | 8.24 | 2.36% | 11,450,260 |
| Jun 4, 2026 | 7.71 | 8.12 | 7.54 | 8.05 | 8.05 | 4.41% | 15,994,770 |
| Jun 3, 2026 | 7.84 | 7.93 | 7.68 | 7.71 | 7.71 | -1.66% | 8,158,242 |
| Jun 2, 2026 | 8.22 | 8.24 | 7.73 | 7.84 | 7.84 | -4.51% | 22,474,770 |
| Jun 1, 2026 | 7.54 | 8.28 | 7.53 | 8.21 | 8.21 | 9.03% | 23,162,700 |
| May 26, 2026 | 7.54 | 7.58 | 7.46 | 7.53 | 7.53 | 0.27% | 2,106,218 |
| May 25, 2026 | 7.55 | 7.79 | 7.50 | 7.51 | 7.51 | - | 5,946,940 |
| May 22, 2026 | 6.89 | 7.66 | 6.85 | 7.51 | 7.51 | 7.13% | 20,341,310 |
| May 21, 2026 | 7.36 | 7.36 | 7.01 | 7.01 | 7.01 | -4.37% | 7,706,721 |
| May 20, 2026 | 7.53 | 7.57 | 7.30 | 7.33 | 7.33 | -2.91% | 10,537,920 |