Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey · Delayed Price · Currency is TRY 6.05
-0.09 (-1.47%)
At close: Oct 28, 2026
IST:IZMDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.14 | 6.26 | 6.05 | 6.05 | 6.05 | -1.47% | 2,091,382 |
| Oct 27, 2026 | 5.90 | 6.20 | 5.89 | 6.14 | 6.14 | 4.07% | 4,739,760 |
| Oct 26, 2026 | 5.84 | 5.95 | 5.66 | 5.90 | 5.90 | 1.03% | 3,132,467 |
| Oct 23, 2026 | 5.66 | 5.87 | 5.54 | 5.84 | 5.84 | 3.36% | 6,036,634 |
| Oct 22, 2026 | 5.51 | 5.98 | 5.49 | 5.65 | 5.65 | 0.89% | 12,422,296 |
| Oct 21, 2026 | 5.90 | 5.90 | 5.49 | 5.60 | 5.60 | -5.41% | 6,987,776 |
| Oct 20, 2026 | 5.78 | 5.94 | 5.67 | 5.92 | 5.92 | 2.07% | 2,988,730 |
| Oct 19, 2026 | 6.14 | 6.20 | 5.73 | 5.80 | 5.80 | -6.30% | 5,704,879 |
| Oct 16, 2026 | 6.03 | 6.26 | 5.99 | 6.19 | 6.19 | -2.21% | 10,467,078 |
| Oct 15, 2026 | 6.22 | 6.43 | 6.16 | 6.33 | 6.33 | 1.61% | 5,783,642 |
| Oct 14, 2026 | 6.34 | 6.40 | 6.10 | 6.23 | 6.23 | -2.04% | 10,475,005 |
| Oct 13, 2026 | 6.23 | 6.52 | 6.18 | 6.36 | 6.36 | 2.09% | 7,292,964 |
| Oct 12, 2026 | 6.56 | 6.64 | 6.20 | 6.23 | 6.23 | -4.89% | 8,184,950 |
| Oct 9, 2026 | 6.69 | 6.79 | 6.48 | 6.55 | 6.55 | -1.50% | 6,148,203 |
| Oct 8, 2026 | 6.63 | 6.71 | 6.55 | 6.65 | 6.65 | -0.30% | 2,881,744 |
| Oct 7, 2026 | 6.68 | 6.75 | 6.55 | 6.67 | 6.67 | - | 3,830,724 |
| 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 |