Iskenderun Demir ve Çelik A.S. (IST:ISDMR)
Turkey
· Delayed Price · Currency is TRY 35.68
+0.08 (0.22%)
At close: Dec 5, 2025
IST:ISDMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 37.18 | 37.82 | 36.96 | 37.30 | 37.30 | 0.38% | 2,021,623 |
| Oct 15, 2025 | 36.16 | 37.74 | 36.14 | 37.16 | 37.16 | 3.34% | 3,715,150 |
| Oct 14, 2025 | 36.50 | 36.72 | 35.78 | 35.96 | 35.96 | -1.48% | 2,341,027 |
| Oct 13, 2025 | 36.70 | 37.02 | 36.44 | 36.50 | 36.50 | -1.46% | 1,445,598 |
| Oct 10, 2025 | 37.46 | 37.70 | 36.90 | 37.04 | 37.04 | -1.23% | 2,381,941 |
| Oct 9, 2025 | 36.72 | 38.04 | 36.40 | 37.50 | 37.50 | 3.48% | 3,889,294 |
| Oct 8, 2025 | 37.56 | 37.70 | 36.24 | 36.24 | 36.24 | -4.18% | 3,942,732 |
| Oct 7, 2025 | 38.26 | 38.40 | 37.66 | 37.82 | 37.82 | -1.15% | 1,774,112 |
| Oct 6, 2025 | 38.16 | 39.08 | 38.16 | 38.26 | 38.26 | 0.31% | 2,044,420 |
| Oct 3, 2025 | 38.12 | 38.70 | 37.84 | 38.14 | 38.14 | 0.47% | 1,677,756 |
| Oct 2, 2025 | 38.40 | 38.50 | 37.66 | 37.96 | 37.96 | -0.89% | 1,646,903 |
| Oct 1, 2025 | 38.38 | 38.68 | 37.74 | 38.30 | 38.30 | -0.21% | 2,079,191 |
| Sep 30, 2025 | 38.14 | 38.48 | 37.86 | 38.38 | 38.38 | 1.64% | 1,637,137 |
| Sep 29, 2025 | 38.82 | 38.90 | 37.74 | 37.76 | 37.76 | -2.68% | 2,394,322 |
| Sep 26, 2025 | 40.24 | 40.28 | 38.76 | 38.80 | 38.80 | -3.77% | 3,290,668 |
| Sep 25, 2025 | 38.90 | 40.36 | 38.88 | 40.32 | 40.32 | 4.08% | 5,319,100 |
| Sep 24, 2025 | 39.72 | 39.72 | 38.70 | 38.74 | 38.74 | -2.47% | 4,458,489 |
| Sep 23, 2025 | 38.38 | 40.88 | 38.08 | 39.72 | 39.72 | 2.85% | 13,618,570 |
| Sep 22, 2025 | 38.50 | 38.86 | 38.08 | 38.62 | 38.62 | 3.48% | 5,454,069 |
| Sep 19, 2025 | 37.00 | 37.80 | 36.90 | 37.32 | 37.32 | 1.30% | 5,946,147 |
| Sep 18, 2025 | 37.22 | 37.64 | 36.82 | 36.84 | 36.84 | -0.70% | 2,833,130 |
| Sep 17, 2025 | 37.16 | 37.50 | 37.04 | 37.10 | 37.10 | -0.05% | 2,993,095 |
| Sep 16, 2025 | 37.26 | 37.40 | 36.80 | 37.12 | 37.12 | 0.32% | 3,603,042 |
| Sep 15, 2025 | 35.62 | 37.08 | 35.30 | 37.00 | 37.00 | 3.87% | 3,711,957 |
| Sep 12, 2025 | 35.80 | 36.04 | 35.46 | 35.62 | 35.62 | -0.78% | 1,111,087 |
| Sep 11, 2025 | 36.66 | 37.10 | 35.76 | 35.90 | 35.90 | -2.07% | 2,481,763 |
| Sep 10, 2025 | 36.56 | 36.98 | 36.30 | 36.66 | 36.66 | 0.60% | 1,076,056 |
| Sep 9, 2025 | 36.38 | 37.10 | 36.36 | 36.44 | 36.44 | 0.22% | 1,148,128 |
| Sep 8, 2025 | 37.00 | 37.18 | 36.34 | 36.36 | 36.36 | -3.09% | 2,059,120 |
| Sep 5, 2025 | 38.10 | 38.14 | 37.42 | 37.52 | 37.52 | -1.21% | 1,669,011 |
| Sep 4, 2025 | 37.86 | 38.30 | 37.74 | 37.98 | 37.98 | 0.85% | 1,624,437 |
| Sep 3, 2025 | 38.12 | 38.40 | 37.48 | 37.66 | 37.66 | -1.21% | 2,002,023 |
| Sep 2, 2025 | 39.76 | 40.14 | 37.78 | 38.12 | 38.12 | -4.12% | 3,025,664 |
| Sep 1, 2025 | 40.10 | 40.20 | 39.72 | 39.76 | 39.76 | -0.70% | 1,741,707 |
| Aug 29, 2025 | 40.46 | 40.86 | 40.00 | 40.04 | 40.04 | -1.04% | 2,705,197 |
| Aug 28, 2025 | 40.00 | 40.46 | 39.76 | 40.46 | 40.46 | 1.30% | 2,227,666 |
| Aug 27, 2025 | 40.60 | 40.86 | 39.88 | 39.94 | 39.94 | -1.58% | 2,501,474 |
| Aug 26, 2025 | 40.36 | 40.94 | 40.22 | 40.58 | 40.58 | 0.69% | 3,174,654 |
| Aug 25, 2025 | 40.20 | 40.66 | 40.18 | 40.30 | 40.30 | 0.50% | 2,676,228 |
| Aug 22, 2025 | 40.04 | 40.56 | 39.86 | 40.10 | 40.10 | 0.15% | 2,403,080 |
| Aug 21, 2025 | 40.12 | 40.34 | 39.92 | 40.04 | 40.04 | 0.86% | 2,155,773 |
| Aug 20, 2025 | 39.98 | 40.26 | 39.70 | 39.70 | 39.70 | -0.70% | 2,577,750 |
| Aug 19, 2025 | 40.60 | 40.80 | 39.92 | 39.98 | 39.98 | -1.53% | 3,006,119 |
| Aug 18, 2025 | 39.06 | 40.74 | 39.04 | 40.60 | 40.60 | 3.73% | 3,331,713 |
| Aug 15, 2025 | 39.30 | 39.42 | 39.00 | 39.14 | 39.14 | -0.41% | 1,024,163 |
| Aug 14, 2025 | 39.68 | 39.72 | 39.00 | 39.30 | 39.30 | -0.96% | 1,105,115 |
| Aug 13, 2025 | 40.00 | 40.00 | 39.50 | 39.68 | 39.68 | -0.30% | 1,571,451 |
| Aug 12, 2025 | 39.50 | 40.10 | 37.56 | 39.80 | 39.80 | 0.76% | 2,536,482 |
| Aug 11, 2025 | 39.70 | 40.26 | 39.48 | 39.50 | 39.50 | -0.50% | 1,759,415 |
| Aug 8, 2025 | 39.22 | 39.74 | 39.12 | 39.70 | 39.70 | 1.17% | 2,008,910 |
| Aug 7, 2025 | 39.12 | 39.24 | 38.68 | 39.24 | 39.24 | 1.29% | 2,042,655 |
| Aug 6, 2025 | 38.92 | 39.00 | 38.58 | 38.74 | 38.74 | -0.56% | 2,325,855 |
| Aug 5, 2025 | 39.34 | 39.94 | 38.96 | 38.96 | 38.96 | -0.92% | 2,299,182 |
| Aug 4, 2025 | 38.90 | 39.64 | 38.70 | 39.32 | 39.32 | 1.08% | 1,948,646 |
| Aug 1, 2025 | 38.08 | 39.02 | 38.08 | 38.90 | 38.90 | 1.25% | 2,052,099 |
| Jul 31, 2025 | 38.66 | 38.66 | 38.06 | 38.42 | 38.42 | 0.58% | 1,450,188 |
| Jul 30, 2025 | 38.00 | 38.46 | 37.98 | 38.20 | 38.20 | 0.53% | 859,807 |
| Jul 29, 2025 | 38.00 | 38.30 | 37.80 | 38.00 | 38.00 | 0.05% | 1,493,208 |
| Jul 28, 2025 | 38.84 | 39.06 | 37.94 | 37.98 | 37.98 | -2.21% | 1,968,944 |
| Jul 25, 2025 | 38.24 | 38.84 | 38.20 | 38.84 | 38.84 | 1.62% | 2,981,102 |
| Jul 24, 2025 | 37.84 | 38.38 | 37.82 | 38.22 | 38.22 | 1.00% | 2,346,106 |
| Jul 23, 2025 | 38.00 | 38.30 | 37.70 | 37.84 | 37.84 | 0.05% | 2,095,346 |
| Jul 22, 2025 | 37.80 | 38.30 | 37.64 | 37.82 | 37.82 | 0.48% | 2,867,707 |
| Jul 21, 2025 | 36.92 | 37.64 | 36.92 | 37.64 | 37.64 | 2.12% | 3,431,550 |
| Jul 18, 2025 | 37.08 | 37.10 | 36.68 | 36.86 | 36.86 | -0.59% | 2,628,997 |