Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 10.35
+0.19 (1.87%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:IZMDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7.76 | 7.77 | 7.39 | 7.55 | 7.55 | -2.58% | 17,043,140 |
| May 15, 2026 | 7.89 | 7.94 | 7.70 | 7.75 | 7.75 | -2.27% | 8,140,892 |
| May 14, 2026 | 7.98 | 8.13 | 7.90 | 7.93 | 7.93 | -0.50% | 5,812,401 |
| May 13, 2026 | 8.23 | 8.28 | 7.92 | 7.97 | 7.97 | -2.80% | 8,513,821 |
| May 12, 2026 | 8.70 | 8.76 | 8.13 | 8.20 | 8.20 | -6.07% | 17,401,460 |
| May 11, 2026 | 9.06 | 9.47 | 8.53 | 8.73 | 8.73 | -1.58% | 30,969,770 |
| May 8, 2026 | 8.06 | 8.87 | 8.00 | 8.87 | 8.87 | 9.91% | 32,006,520 |
| May 7, 2026 | 7.37 | 8.07 | 7.34 | 8.07 | 8.07 | 9.95% | 35,716,820 |
| May 6, 2026 | 7.31 | 7.44 | 7.23 | 7.34 | 7.34 | 1.10% | 18,316,700 |
| May 5, 2026 | 7.10 | 7.34 | 7.07 | 7.26 | 7.26 | 2.40% | 10,492,040 |
| May 4, 2026 | 7.10 | 7.19 | 6.96 | 7.09 | 7.09 | 0.85% | 8,565,117 |
| Apr 30, 2026 | 6.80 | 7.10 | 6.75 | 7.03 | 7.03 | 3.38% | 8,975,393 |
| Apr 29, 2026 | 6.70 | 6.94 | 6.70 | 6.80 | 6.80 | 1.49% | 4,341,651 |