Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 7.63
+0.10 (1.33%)
Last updated: Jun 1, 2026, 12:11 PM GMT+3
IST:IZMDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 6.92 | 6.99 | 6.70 | 6.70 | 6.70 | -2.76% | 5,697,402 |
| Apr 27, 2026 | 6.84 | 6.97 | 6.80 | 6.89 | 6.89 | 0.88% | 4,525,768 |
| Apr 24, 2026 | 6.83 | 6.88 | 6.72 | 6.83 | 6.83 | - | 2,671,096 |
| Apr 22, 2026 | 6.90 | 6.93 | 6.78 | 6.83 | 6.83 | -0.73% | 4,377,677 |
| Apr 21, 2026 | 6.98 | 7.07 | 6.83 | 6.88 | 6.88 | -0.72% | 9,201,652 |
| Apr 20, 2026 | 6.92 | 7.05 | 6.87 | 6.93 | 6.93 | -0.86% | 7,921,850 |
| Apr 17, 2026 | 6.76 | 7.01 | 6.74 | 6.99 | 6.99 | 3.56% | 14,223,860 |
| Apr 16, 2026 | 6.92 | 6.94 | 6.73 | 6.75 | 6.75 | -1.32% | 6,663,273 |
| Apr 15, 2026 | 6.82 | 6.86 | 6.74 | 6.84 | 6.84 | 0.88% | 6,894,607 |
| Apr 14, 2026 | 6.68 | 6.80 | 6.64 | 6.78 | 6.78 | 1.95% | 10,535,390 |
| Apr 13, 2026 | 6.66 | 6.68 | 6.53 | 6.65 | 6.65 | -0.89% | 7,446,054 |
| Apr 10, 2026 | 6.68 | 6.77 | 6.68 | 6.71 | 6.71 | 0.90% | 8,960,665 |
| Apr 9, 2026 | 6.62 | 6.77 | 6.60 | 6.65 | 6.65 | 0.30% | 9,385,761 |
| Apr 8, 2026 | 6.69 | 6.69 | 6.56 | 6.63 | 6.63 | 3.59% | 7,224,087 |
| Apr 7, 2026 | 6.55 | 6.59 | 6.35 | 6.40 | 6.40 | -3.03% | 5,082,445 |
| Apr 6, 2026 | 6.48 | 6.75 | 6.48 | 6.60 | 6.60 | 2.17% | 9,353,418 |
| Apr 3, 2026 | 6.46 | 6.58 | 6.45 | 6.46 | 6.46 | - | 5,772,331 |
| Apr 2, 2026 | 6.42 | 6.47 | 6.39 | 6.46 | 6.46 | -0.62% | 6,007,476 |
| Apr 1, 2026 | 6.41 | 6.54 | 6.36 | 6.50 | 6.50 | 3.17% | 11,320,680 |
| Mar 31, 2026 | 6.19 | 6.31 | 6.19 | 6.30 | 6.30 | 1.78% | 6,058,221 |
| Mar 30, 2026 | 6.18 | 6.25 | 6.08 | 6.19 | 6.19 | 0.65% | 6,807,916 |
| 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 |