Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 6.90
+0.15 (2.22%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:IZMDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.92 | 6.93 | 6.61 | 6.67 | 6.67 | -3.33% | 6,139,068 |
| Oct 5, 2026 | 6.78 | 7.12 | 6.72 | 6.90 | 6.90 | 2.22% | 8,108,815 |
| Oct 2, 2026 | 6.71 | 6.87 | 6.63 | 6.75 | 6.75 | 0.90% | 4,588,565 |
| Oct 1, 2026 | 6.48 | 6.85 | 6.36 | 6.69 | 6.69 | 4.53% | 7,674,901 |
| Sep 30, 2026 | 6.69 | 6.69 | 6.36 | 6.40 | 6.40 | -4.33% | 5,631,446 |
| Sep 29, 2026 | 6.69 | 6.73 | 6.57 | 6.69 | 6.69 | -0.89% | 4,715,733 |
| Sep 28, 2026 | 6.97 | 7.11 | 6.66 | 6.75 | 6.75 | -3.16% | 8,673,414 |
| Sep 25, 2026 | 7.24 | 7.30 | 6.90 | 6.97 | 6.97 | -3.60% | 7,683,662 |
| Sep 24, 2026 | 7.33 | 7.50 | 7.13 | 7.23 | 7.23 | -1.36% | 5,035,928 |
| Sep 23, 2026 | 7.50 | 7.63 | 7.28 | 7.33 | 7.33 | -2.27% | 7,686,572 |
| Sep 22, 2026 | 7.00 | 7.54 | 6.79 | 7.50 | 7.50 | 7.14% | 15,277,436 |
| Sep 21, 2026 | 7.33 | 7.35 | 6.73 | 7.00 | 7.00 | -6.29% | 16,518,789 |
| Sep 18, 2026 | 8.07 | 8.07 | 7.33 | 7.47 | 7.47 | -7.78% | 14,704,053 |
| Sep 17, 2026 | 8.92 | 8.93 | 8.03 | 8.10 | 8.10 | -9.19% | 17,524,583 |
| Sep 16, 2026 | 9.45 | 9.45 | 8.59 | 8.92 | 8.92 | -5.21% | 9,655,177 |
| Sep 15, 2026 | 10.11 | 10.15 | 9.41 | 9.41 | 9.41 | -6.46% | 13,934,959 |
| Sep 14, 2026 | 10.77 | 10.79 | 9.91 | 10.06 | 10.06 | -7.02% | 16,675,201 |
| Sep 11, 2026 | 9.85 | 10.82 | 9.81 | 10.82 | 10.82 | 9.96% | 17,695,161 |
| Sep 10, 2026 | 10.09 | 10.14 | 9.47 | 9.84 | 9.84 | -1.99% | 9,702,491 |
| Sep 9, 2026 | 10.18 | 10.32 | 10.01 | 10.04 | 10.04 | -0.89% | 6,829,717 |
| Sep 8, 2026 | 10.67 | 10.85 | 10.01 | 10.13 | 10.13 | -6.03% | 11,077,364 |
| Sep 7, 2026 | 10.04 | 10.85 | 10.04 | 10.78 | 10.78 | 7.80% | 12,784,413 |
| Sep 4, 2026 | 9.96 | 10.09 | 9.70 | 10.00 | 10.00 | 0.40% | 8,701,687 |
| Sep 3, 2026 | 9.86 | 11.26 | 9.41 | 9.96 | 9.96 | -2.73% | 32,668,694 |
| Sep 2, 2026 | 11.34 | 11.45 | 10.24 | 10.24 | 10.24 | -9.94% | 18,045,062 |
| Sep 1, 2026 | 12.50 | 12.50 | 11.31 | 11.37 | 11.37 | -9.47% | 13,119,368 |
| Aug 31, 2026 | 13.95 | 13.95 | 12.56 | 12.56 | 12.56 | -9.96% | 10,793,769 |
| Aug 28, 2026 | 14.12 | 14.25 | 13.84 | 13.95 | 13.95 | -1.20% | 7,640,406 |
| Aug 27, 2026 | 14.01 | 14.48 | 13.87 | 14.12 | 14.12 | 1.07% | 8,860,473 |
| Aug 26, 2026 | 13.72 | 14.03 | 13.08 | 13.97 | 13.97 | 1.82% | 8,185,663 |
| Aug 25, 2026 | 13.47 | 13.89 | 13.42 | 13.72 | 13.72 | 1.93% | 5,317,441 |
| Aug 24, 2026 | 13.31 | 13.70 | 13.15 | 13.46 | 13.46 | 0.52% | 6,775,872 |
| Aug 21, 2026 | 12.90 | 13.44 | 12.78 | 13.39 | 13.39 | 3.80% | 13,535,667 |
| Aug 20, 2026 | 13.05 | 13.25 | 12.66 | 12.90 | 12.90 | -1.15% | 11,337,877 |
| Aug 19, 2026 | 12.79 | 13.31 | 12.56 | 13.05 | 13.05 | 1.95% | 9,064,806 |
| Aug 18, 2026 | 12.38 | 13.00 | 12.38 | 12.80 | 12.80 | 1.51% | 7,360,247 |
| Aug 17, 2026 | 13.00 | 13.18 | 12.16 | 12.61 | 12.61 | -2.78% | 15,048,210 |
| Aug 14, 2026 | 13.40 | 13.92 | 12.87 | 12.97 | 12.97 | -3.57% | 10,014,040 |
| Aug 13, 2026 | 13.99 | 14.14 | 13.37 | 13.45 | 13.45 | -1.47% | 8,800,963 |
| Aug 12, 2026 | 13.89 | 14.00 | 13.55 | 13.65 | 13.65 | -1.44% | 8,462,294 |
| Aug 11, 2026 | 14.38 | 14.85 | 13.68 | 13.85 | 13.85 | -3.69% | 15,273,106 |
| Aug 10, 2026 | 13.37 | 14.60 | 13.10 | 14.38 | 14.38 | 7.55% | 16,620,036 |
| Aug 7, 2026 | 13.70 | 13.86 | 13.24 | 13.37 | 13.37 | -2.41% | 11,949,802 |
| Aug 6, 2026 | 13.45 | 13.88 | 13.23 | 13.70 | 13.70 | 1.86% | 13,640,536 |
| Aug 5, 2026 | 13.05 | 13.87 | 12.75 | 13.45 | 13.45 | 3.22% | 19,191,067 |
| Aug 4, 2026 | 11.95 | 13.31 | 11.92 | 13.03 | 13.03 | 7.69% | 20,790,470 |
| 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% | 30,439,145 |