Iskenderun Demir ve Çelik A.S. (IST:ISDMR)
Turkey
· Delayed Price · Currency is TRY 41.52
+0.52 (1.27%)
Last updated: Mar 9, 2026, 4:06 PM GMT+3
IST:ISDMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.44 | 41.20 | 39.78 | 41.04 | - | 0.10% | 982,995 |
| Mar 6, 2026 | 41.82 | 42.16 | 40.90 | 41.00 | 41.00 | -2.38% | 2,456,931 |
| Mar 5, 2026 | 41.90 | 42.40 | 41.60 | 42.00 | 42.00 | 1.20% | 2,584,825 |
| Mar 4, 2026 | 41.64 | 42.24 | 41.08 | 41.50 | 41.50 | 1.17% | 5,352,515 |
| Mar 3, 2026 | 42.98 | 43.20 | 40.80 | 41.02 | 41.02 | -5.05% | 3,965,548 |
| Mar 2, 2026 | 40.96 | 43.56 | 40.96 | 43.20 | 43.20 | -3.10% | 5,088,085 |
| Feb 27, 2026 | 45.80 | 46.18 | 43.98 | 44.58 | 44.58 | -1.94% | 3,207,885 |
| Feb 26, 2026 | 44.06 | 45.50 | 43.98 | 45.46 | 45.46 | 2.80% | 2,753,630 |
| Feb 25, 2026 | 44.54 | 44.70 | 43.14 | 44.22 | 44.22 | -0.63% | 3,040,806 |
| Feb 24, 2026 | 45.50 | 45.80 | 44.12 | 44.50 | 44.50 | -2.20% | 3,946,473 |
| Feb 23, 2026 | 44.42 | 45.94 | 44.00 | 45.50 | 45.50 | 3.60% | 5,329,849 |
| Feb 20, 2026 | 44.12 | 44.48 | 43.48 | 43.92 | 43.92 | -0.14% | 2,498,211 |
| Feb 19, 2026 | 44.98 | 45.18 | 43.64 | 43.98 | 43.98 | -2.01% | 5,385,775 |
| Feb 18, 2026 | 45.66 | 48.22 | 44.60 | 44.88 | 44.88 | -1.71% | 8,360,342 |
| Feb 17, 2026 | 46.28 | 46.28 | 45.20 | 45.66 | 45.66 | -1.25% | 2,804,303 |
| Feb 16, 2026 | 46.02 | 47.02 | 46.02 | 46.24 | 46.24 | 0.83% | 3,546,435 |
| Feb 13, 2026 | 46.98 | 47.46 | 45.50 | 45.86 | 45.86 | -2.38% | 3,765,269 |
| Feb 12, 2026 | 46.42 | 47.00 | 45.74 | 46.98 | 46.98 | 1.29% | 3,107,873 |
| Feb 11, 2026 | 45.64 | 47.00 | 45.40 | 46.38 | 46.38 | 1.58% | 3,950,973 |
| Feb 10, 2026 | 45.72 | 48.00 | 45.44 | 45.66 | 45.66 | -0.13% | 5,876,883 |
| Feb 9, 2026 | 44.04 | 45.94 | 44.00 | 45.72 | 45.72 | 5.15% | 6,569,204 |
| Feb 6, 2026 | 42.14 | 43.50 | 41.94 | 43.48 | 43.48 | 2.79% | 5,027,057 |
| Feb 5, 2026 | 42.72 | 43.40 | 41.96 | 42.30 | 42.30 | -1.03% | 3,722,880 |
| Feb 4, 2026 | 42.22 | 43.26 | 42.22 | 42.74 | 42.74 | 1.52% | 4,827,462 |
| Feb 3, 2026 | 40.72 | 42.50 | 40.72 | 42.10 | 42.10 | 3.39% | 3,849,663 |
| Feb 2, 2026 | 40.20 | 40.90 | 38.82 | 40.72 | 40.72 | - | 5,132,723 |
| Jan 30, 2026 | 42.12 | 42.12 | 40.46 | 40.72 | 40.72 | -3.37% | 4,853,355 |
| Jan 29, 2026 | 42.00 | 42.68 | 41.84 | 42.14 | 42.14 | 0.57% | 5,271,077 |
| Jan 28, 2026 | 40.32 | 41.90 | 40.32 | 41.90 | 41.90 | 3.92% | 4,427,836 |
| Jan 27, 2026 | 41.38 | 41.38 | 40.14 | 40.32 | 40.32 | -0.88% | 5,075,959 |
| Jan 26, 2026 | 39.04 | 40.68 | 38.80 | 40.68 | 40.68 | 4.20% | 4,583,174 |
| Jan 23, 2026 | 39.00 | 40.04 | 38.80 | 39.04 | 39.04 | 0.46% | 3,721,301 |
| Jan 22, 2026 | 38.20 | 39.00 | 38.08 | 38.86 | 38.86 | 1.78% | 4,262,512 |
| Jan 21, 2026 | 37.74 | 38.48 | 37.74 | 38.18 | 38.18 | 1.17% | 3,299,238 |
| Jan 20, 2026 | 38.14 | 38.38 | 37.66 | 37.74 | 37.74 | -1.05% | 2,969,285 |
| Jan 19, 2026 | 38.30 | 38.72 | 38.12 | 38.14 | 38.14 | 0.32% | 2,994,664 |
| Jan 16, 2026 | 37.80 | 38.34 | 37.70 | 38.02 | 38.02 | 0.74% | 2,736,854 |
| Jan 15, 2026 | 37.70 | 37.88 | 37.34 | 37.74 | 37.74 | - | 1,786,685 |
| Jan 14, 2026 | 38.16 | 38.46 | 37.74 | 37.74 | 37.74 | -0.74% | 2,427,080 |
| Jan 13, 2026 | 37.30 | 38.12 | 37.30 | 38.02 | 38.02 | 2.09% | 2,174,241 |
| Jan 12, 2026 | 36.74 | 37.40 | 36.74 | 37.24 | 37.24 | 1.42% | 2,060,418 |
| Jan 9, 2026 | 37.12 | 37.32 | 36.62 | 36.72 | 36.72 | -0.43% | 2,195,939 |
| Jan 8, 2026 | 36.14 | 36.92 | 36.06 | 36.88 | 36.88 | 2.10% | 3,021,090 |
| Jan 7, 2026 | 36.92 | 37.00 | 36.06 | 36.12 | 36.12 | -2.11% | 2,618,670 |
| Jan 6, 2026 | 36.04 | 37.00 | 35.94 | 36.90 | 36.90 | 2.84% | 2,827,389 |
| Jan 5, 2026 | 35.62 | 35.94 | 35.56 | 35.88 | 35.88 | 0.84% | 1,844,012 |
| Jan 2, 2026 | 35.28 | 35.62 | 35.26 | 35.58 | 35.58 | 0.91% | 1,490,728 |
| Dec 31, 2025 | 35.10 | 35.46 | 35.08 | 35.26 | 35.26 | 0.46% | 1,174,657 |
| Dec 30, 2025 | 34.96 | 35.30 | 34.72 | 35.10 | 35.10 | 0.46% | 1,330,682 |
| Dec 29, 2025 | 35.40 | 35.46 | 34.90 | 34.94 | 34.94 | -1.30% | 1,956,110 |
| Dec 26, 2025 | 35.74 | 35.78 | 35.16 | 35.40 | 35.40 | -0.90% | 1,423,768 |
| Dec 25, 2025 | 35.74 | 35.92 | 35.72 | 35.72 | 35.72 | 0.11% | 892,267 |
| Dec 24, 2025 | 35.46 | 35.84 | 35.30 | 35.68 | 35.68 | 0.62% | 1,566,482 |
| Dec 23, 2025 | 35.70 | 35.72 | 35.40 | 35.46 | 35.46 | -0.67% | 1,189,465 |
| Dec 22, 2025 | 36.16 | 36.30 | 35.50 | 35.70 | 35.70 | -0.89% | 1,728,912 |
| Dec 19, 2025 | 36.14 | 36.26 | 35.98 | 36.02 | 36.02 | -0.17% | 2,181,376 |
| Dec 18, 2025 | 36.34 | 36.62 | 36.08 | 36.08 | 36.08 | -0.55% | 2,127,143 |
| Dec 17, 2025 | 36.12 | 36.48 | 36.06 | 36.28 | 36.28 | 0.44% | 2,155,734 |
| Dec 16, 2025 | 36.40 | 36.44 | 35.98 | 36.12 | 36.12 | -0.77% | 1,823,137 |
| Dec 15, 2025 | 36.20 | 36.64 | 36.18 | 36.40 | 36.40 | 0.72% | 2,018,849 |
| Dec 12, 2025 | 36.10 | 36.86 | 36.02 | 36.14 | 36.14 | 0.56% | 2,896,921 |
| Dec 11, 2025 | 35.94 | 36.20 | 35.78 | 35.94 | 35.94 | -0.06% | 2,263,152 |
| Dec 10, 2025 | 36.30 | 36.40 | 35.78 | 35.96 | 35.96 | -0.66% | 2,394,372 |
| Dec 9, 2025 | 36.20 | 36.34 | 36.00 | 36.20 | 36.20 | 0.33% | 1,880,484 |
| Dec 8, 2025 | 35.80 | 36.36 | 35.74 | 36.08 | 36.08 | 1.12% | 1,970,757 |
| Dec 5, 2025 | 35.60 | 35.86 | 35.46 | 35.68 | 35.68 | 0.22% | 1,638,646 |
| Dec 4, 2025 | 36.08 | 36.30 | 35.56 | 35.60 | 35.60 | -1.39% | 1,747,416 |
| Dec 3, 2025 | 36.16 | 36.78 | 35.88 | 36.10 | 36.10 | - | 2,710,406 |
| Dec 2, 2025 | 35.92 | 36.10 | 35.70 | 36.10 | 36.10 | 0.50% | 1,173,375 |
| Dec 1, 2025 | 35.22 | 36.06 | 35.20 | 35.92 | 35.92 | 1.99% | 1,712,226 |
| Nov 28, 2025 | 35.30 | 35.62 | 35.10 | 35.22 | 35.22 | - | 1,672,310 |
| Nov 27, 2025 | 35.32 | 35.60 | 35.16 | 35.22 | 35.22 | 0.28% | 1,545,870 |
| Nov 26, 2025 | 35.30 | 35.30 | 34.90 | 35.12 | 35.12 | -0.51% | 2,006,568 |
| Nov 25, 2025 | 35.14 | 35.30 | 34.86 | 35.30 | 35.30 | 0.63% | 2,584,772 |
| Nov 24, 2025 | 35.30 | 35.30 | 35.02 | 35.08 | 35.08 | -0.74% | 1,575,291 |
| Nov 21, 2025 | 35.58 | 35.60 | 35.06 | 35.34 | 35.34 | -0.73% | 1,814,201 |
| Nov 20, 2025 | 35.70 | 35.96 | 35.48 | 35.60 | 35.60 | 0.45% | 1,825,897 |
| Nov 19, 2025 | 35.20 | 35.84 | 35.18 | 35.44 | 35.44 | 1.03% | 3,111,115 |
| Nov 18, 2025 | 35.54 | 35.82 | 34.92 | 35.08 | 35.08 | -1.29% | 3,011,170 |
| Nov 17, 2025 | 35.24 | 36.26 | 35.24 | 35.54 | 35.54 | 0.97% | 2,782,573 |
| Nov 14, 2025 | 35.40 | 35.74 | 34.98 | 35.20 | 35.20 | -0.56% | 2,717,620 |
| Nov 13, 2025 | 35.46 | 35.90 | 35.30 | 35.40 | 35.40 | -0.17% | 2,659,943 |
| Nov 12, 2025 | 36.22 | 36.30 | 35.30 | 35.46 | 35.46 | -1.45% | 2,983,485 |
| Nov 11, 2025 | 37.20 | 37.36 | 35.34 | 35.98 | 35.98 | -3.28% | 2,426,752 |
| Nov 10, 2025 | 38.04 | 38.04 | 37.14 | 37.20 | 37.20 | -1.33% | 1,679,706 |
| Nov 7, 2025 | 38.36 | 38.42 | 37.48 | 37.70 | 37.70 | -1.46% | 1,812,254 |
| Nov 6, 2025 | 38.72 | 38.80 | 38.20 | 38.26 | 38.26 | -0.62% | 1,520,736 |
| Nov 5, 2025 | 39.18 | 39.18 | 37.90 | 38.50 | 38.50 | -1.03% | 2,001,128 |
| Nov 4, 2025 | 39.40 | 39.46 | 38.56 | 38.90 | 38.90 | -1.32% | 1,505,373 |
| Nov 3, 2025 | 38.68 | 39.78 | 38.68 | 39.42 | 39.42 | 2.02% | 3,039,263 |
| Oct 31, 2025 | 38.42 | 39.12 | 38.36 | 38.64 | 38.64 | 0.68% | 2,061,055 |
| Oct 30, 2025 | 38.68 | 38.96 | 38.28 | 38.38 | 38.38 | -0.78% | 1,413,825 |
| Oct 28, 2025 | 38.62 | 38.84 | 38.36 | 38.68 | 38.68 | 0.16% | 706,631 |
| Oct 27, 2025 | 38.56 | 39.12 | 38.40 | 38.62 | 38.62 | 0.26% | 1,717,206 |
| Oct 24, 2025 | 37.48 | 38.64 | 37.34 | 38.52 | 38.52 | 3.66% | 2,342,586 |
| Oct 23, 2025 | 37.08 | 37.52 | 36.92 | 37.16 | 37.16 | 0.22% | 1,912,884 |
| Oct 22, 2025 | 37.48 | 38.14 | 37.02 | 37.08 | 37.08 | -0.75% | 2,307,755 |
| Oct 21, 2025 | 37.66 | 37.96 | 37.16 | 37.36 | 37.36 | -0.85% | 2,526,514 |
| Oct 20, 2025 | 36.18 | 38.24 | 36.18 | 37.68 | 37.68 | 4.72% | 2,568,318 |
| Oct 17, 2025 | 36.90 | 37.04 | 35.98 | 35.98 | 35.98 | -3.54% | 2,042,267 |