Skip to main content
Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.56
-0.23 (-3.39%)
Last updated: Mar 9, 2026, 3:52 PM GMT+3

IST:IZMDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.756.756.426.526.52-3.98%10,886,197
Mar 6, 20267.097.166.786.796.79-4.23%4,082,655
Mar 5, 20267.017.227.017.097.092.46%4,364,558
Mar 4, 20266.757.116.696.926.922.06%7,485,174
Mar 3, 20266.977.086.776.786.78-3.69%5,904,885
Mar 2, 20266.707.186.707.047.04-4.09%5,402,216
Feb 27, 20267.387.487.227.347.34-0.54%3,663,218
Feb 26, 20267.567.597.367.387.38-2.38%4,379,315
Feb 25, 20267.577.657.287.567.56-0.13%7,624,200
Feb 24, 20267.757.757.507.577.57-2.20%4,912,720
Feb 23, 20267.717.857.697.747.741.04%7,024,018
Feb 20, 20267.727.787.587.667.66-0.52%4,347,063
Feb 19, 20268.088.117.687.707.70-4.70%6,512,524
Feb 18, 20268.348.438.048.088.08-2.88%9,759,073
Feb 17, 20268.258.368.158.328.320.85%6,021,306
Feb 16, 20268.188.438.158.258.250.98%14,117,340
Feb 13, 20268.268.318.098.178.17-1.21%8,686,973
Feb 12, 20267.778.487.738.278.276.71%19,378,080
Feb 11, 20267.677.817.647.757.750.65%5,829,770
Feb 10, 20267.847.897.667.707.70-1.79%6,468,929
Feb 9, 20267.737.937.727.847.842.48%11,169,870
Feb 6, 20267.677.687.457.657.65-0.26%8,670,641
Feb 5, 20267.737.867.607.677.67-0.90%7,752,130
Feb 4, 20267.747.957.677.747.740.39%10,078,560
Feb 3, 20267.827.957.697.717.71-1.15%11,630,910
Feb 2, 20267.238.037.117.807.806.85%30,761,850
Jan 30, 20267.387.427.247.307.30-0.68%10,964,400
Jan 29, 20267.297.417.267.357.351.10%14,370,090
Jan 28, 20267.227.337.227.277.270.69%15,217,860
Jan 27, 20267.157.277.137.227.220.70%10,117,470
Jan 26, 20267.167.237.117.177.170.28%7,297,223
Jan 23, 20267.137.187.067.157.150.85%5,417,140
Jan 22, 20266.967.146.967.097.092.31%9,934,916
Jan 21, 20266.967.006.886.936.93-0.72%7,109,528
Jan 20, 20267.077.116.966.986.98-1.13%9,722,722
Jan 19, 20267.037.157.017.067.060.57%8,325,469
Jan 16, 20267.227.266.997.027.02-2.64%11,212,823
Jan 15, 20267.067.257.047.217.212.27%7,568,942
Jan 14, 20267.077.207.027.057.05-0.14%8,683,080
Jan 13, 20266.827.306.747.067.063.52%18,173,490
Jan 12, 20266.817.046.746.826.820.15%9,956,576
Jan 9, 20266.826.886.756.816.810.15%4,581,938
Jan 8, 20266.866.866.716.806.80-1.16%5,624,922
Jan 7, 20267.037.166.866.886.88-2.13%6,508,491
Jan 6, 20266.937.076.907.037.031.44%4,876,896
Jan 5, 20266.927.206.756.936.930.73%16,586,300
Jan 2, 20266.776.956.776.886.881.78%4,657,093
Dec 31, 20256.706.956.676.766.760.90%6,879,982
Dec 30, 20256.816.816.666.706.70-1.62%3,143,342
Dec 29, 20256.576.976.256.816.813.97%15,324,240
Dec 26, 20256.516.586.476.556.550.61%4,100,364
Dec 25, 20256.736.756.506.516.51-2.25%3,509,166
Dec 24, 20256.856.896.636.666.66-2.77%4,533,984
Dec 23, 20256.966.996.846.856.85-1.58%3,927,261
Dec 22, 20257.047.076.936.966.96-0.71%4,263,292
Dec 19, 20256.907.016.807.017.011.30%6,650,848
Dec 18, 20257.067.096.846.926.92-1.56%7,758,379
Dec 17, 20257.257.267.007.037.03-2.77%8,864,722
Dec 16, 20257.217.396.967.237.230.70%16,757,940
Dec 15, 20257.017.356.997.187.182.43%17,520,290
Dec 12, 20257.147.256.947.017.01-1.68%13,387,360
Dec 11, 20256.857.186.837.137.134.09%9,499,836
Dec 10, 20257.117.216.706.856.85-3.52%25,706,190
Dec 9, 20257.187.287.077.107.10-0.70%13,908,720
Dec 8, 20257.187.467.037.157.150.56%34,901,170
Dec 5, 20256.587.166.427.117.119.22%33,238,910
Dec 4, 20256.847.196.506.516.51-2.40%51,217,020
Dec 3, 20256.206.676.116.676.679.88%24,606,050
Dec 2, 20256.226.266.076.076.07-2.10%4,595,880
Dec 1, 20256.136.246.126.206.200.49%3,840,350
Nov 28, 20256.006.336.006.176.172.49%9,161,452
Nov 27, 20256.106.126.016.026.02-0.99%3,014,045
Nov 26, 20256.116.196.066.086.08-0.49%4,071,116
Nov 25, 20256.206.206.056.116.11-0.97%5,243,323
Nov 24, 20256.306.316.146.176.17-0.96%4,540,222
Nov 21, 20256.126.236.016.236.231.14%4,650,357
Nov 20, 20256.096.286.026.166.161.82%5,856,887
Nov 19, 20256.016.136.016.056.050.33%3,732,399
Nov 18, 20256.136.145.986.036.03-1.63%3,773,278
Nov 17, 20256.046.186.046.136.132.17%4,849,772
Nov 14, 20256.026.115.956.006.00-0.66%4,303,031
Nov 13, 20255.956.125.946.046.041.85%4,485,293
Nov 12, 20256.056.105.915.935.93-1.82%5,773,809
Nov 11, 20256.206.295.946.046.04-2.58%8,206,043
Nov 10, 20256.416.486.206.206.20-3.13%5,225,024
Nov 7, 20256.586.586.356.406.40-2.44%4,116,463
Nov 6, 20256.556.616.536.566.560.15%2,955,208
Nov 5, 20256.766.766.546.556.55-2.09%5,609,773
Nov 4, 20256.786.936.646.696.69-0.89%6,856,235
Nov 3, 20256.486.906.466.756.755.63%10,154,680
Oct 31, 20256.406.476.316.396.390.31%5,721,450
Oct 30, 20256.146.476.146.376.374.26%9,028,465
Oct 28, 20256.206.236.116.116.11-1.45%2,879,947
Oct 27, 20256.176.296.126.206.200.81%9,094,057
Oct 24, 20256.026.246.016.156.153.02%12,028,040
Oct 23, 20256.016.165.975.975.97-0.67%8,918,184
Oct 22, 20256.036.115.946.016.010.17%7,575,857
Oct 21, 20256.006.095.926.006.000.67%7,737,517
Oct 20, 20255.926.005.845.965.961.02%4,600,280
Oct 17, 20256.066.105.855.905.90-2.48%7,564,587