Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey
· Delayed Price · Currency is TRY 7.11
+0.60 (9.22%)
At close: Dec 5, 2025
IST:IZMDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.84 | 7.19 | 6.50 | 6.51 | 6.51 | -2.40% | 51,217,020 |
| Dec 3, 2025 | 6.20 | 6.67 | 6.11 | 6.67 | 6.67 | 9.88% | 24,606,050 |
| Dec 2, 2025 | 6.22 | 6.26 | 6.07 | 6.07 | 6.07 | -2.10% | 4,595,880 |
| Dec 1, 2025 | 6.13 | 6.24 | 6.12 | 6.20 | 6.20 | 0.49% | 3,840,350 |
| Nov 28, 2025 | 6.00 | 6.33 | 6.00 | 6.17 | 6.17 | 2.49% | 9,161,452 |
| Nov 27, 2025 | 6.10 | 6.12 | 6.01 | 6.02 | 6.02 | -0.99% | 3,014,045 |
| Nov 26, 2025 | 6.11 | 6.19 | 6.06 | 6.08 | 6.08 | -0.49% | 4,071,116 |
| Nov 25, 2025 | 6.20 | 6.20 | 6.05 | 6.11 | 6.11 | -0.97% | 5,243,323 |
| Nov 24, 2025 | 6.30 | 6.31 | 6.14 | 6.17 | 6.17 | -0.96% | 4,540,222 |
| Nov 21, 2025 | 6.12 | 6.23 | 6.01 | 6.23 | 6.23 | 1.14% | 4,650,357 |
| Nov 20, 2025 | 6.09 | 6.28 | 6.02 | 6.16 | 6.16 | 1.82% | 5,856,887 |
| Nov 19, 2025 | 6.01 | 6.13 | 6.01 | 6.05 | 6.05 | 0.33% | 3,732,399 |
| Nov 18, 2025 | 6.13 | 6.14 | 5.98 | 6.03 | 6.03 | -1.63% | 3,773,278 |
| Nov 17, 2025 | 6.04 | 6.18 | 6.04 | 6.13 | 6.13 | 2.17% | 4,849,772 |
| Nov 14, 2025 | 6.02 | 6.11 | 5.95 | 6.00 | 6.00 | -0.66% | 4,303,031 |
| Nov 13, 2025 | 5.95 | 6.12 | 5.94 | 6.04 | 6.04 | 1.85% | 4,485,293 |
| Nov 12, 2025 | 6.05 | 6.10 | 5.91 | 5.93 | 5.93 | -1.82% | 5,773,809 |
| Nov 11, 2025 | 6.20 | 6.29 | 5.94 | 6.04 | 6.04 | -2.58% | 8,206,043 |
| Nov 10, 2025 | 6.41 | 6.48 | 6.20 | 6.20 | 6.20 | -3.13% | 5,225,024 |
| Nov 7, 2025 | 6.58 | 6.58 | 6.35 | 6.40 | 6.40 | -2.44% | 4,116,463 |
| Nov 6, 2025 | 6.55 | 6.61 | 6.53 | 6.56 | 6.56 | 0.15% | 2,955,208 |
| Nov 5, 2025 | 6.76 | 6.76 | 6.54 | 6.55 | 6.55 | -2.09% | 5,609,773 |
| Nov 4, 2025 | 6.78 | 6.93 | 6.64 | 6.69 | 6.69 | -0.89% | 6,856,235 |
| Nov 3, 2025 | 6.48 | 6.90 | 6.46 | 6.75 | 6.75 | 5.63% | 10,154,680 |
| Oct 31, 2025 | 6.40 | 6.47 | 6.31 | 6.39 | 6.39 | 0.31% | 5,721,450 |
| Oct 30, 2025 | 6.14 | 6.47 | 6.14 | 6.37 | 6.37 | 4.26% | 9,028,465 |
| Oct 28, 2025 | 6.20 | 6.23 | 6.11 | 6.11 | 6.11 | -1.45% | 2,879,947 |
| Oct 27, 2025 | 6.17 | 6.29 | 6.12 | 6.20 | 6.20 | 0.81% | 9,094,057 |
| Oct 24, 2025 | 6.02 | 6.24 | 6.01 | 6.15 | 6.15 | 3.02% | 12,028,040 |
| Oct 23, 2025 | 6.01 | 6.16 | 5.97 | 5.97 | 5.97 | -0.67% | 8,918,184 |
| Oct 22, 2025 | 6.03 | 6.11 | 5.94 | 6.01 | 6.01 | 0.17% | 7,575,857 |
| Oct 21, 2025 | 6.00 | 6.09 | 5.92 | 6.00 | 6.00 | 0.67% | 7,737,517 |
| Oct 20, 2025 | 5.92 | 6.00 | 5.84 | 5.96 | 5.96 | 1.02% | 4,600,280 |
| Oct 17, 2025 | 6.06 | 6.10 | 5.85 | 5.90 | 5.90 | -2.48% | 7,564,587 |
| Oct 16, 2025 | 6.18 | 6.29 | 6.05 | 6.05 | 6.05 | -2.89% | 5,949,912 |
| Oct 15, 2025 | 6.22 | 6.31 | 6.13 | 6.23 | 6.23 | 1.14% | 6,806,724 |
| Oct 14, 2025 | 6.26 | 6.42 | 6.14 | 6.16 | 6.16 | -1.60% | 7,161,810 |
| Oct 13, 2025 | 6.45 | 6.47 | 6.13 | 6.26 | 6.26 | -3.69% | 7,044,535 |
| Oct 10, 2025 | 6.69 | 6.73 | 6.50 | 6.50 | 6.50 | -2.99% | 5,741,605 |
| Oct 9, 2025 | 6.60 | 6.89 | 6.54 | 6.70 | 6.70 | 2.13% | 9,011,495 |
| Oct 8, 2025 | 6.58 | 6.67 | 6.53 | 6.56 | 6.56 | -0.30% | 8,172,760 |
| Oct 7, 2025 | 6.61 | 6.70 | 6.54 | 6.58 | 6.58 | -0.45% | 4,392,681 |
| Oct 6, 2025 | 6.62 | 6.68 | 6.54 | 6.61 | 6.61 | - | 5,738,784 |
| Oct 3, 2025 | 6.77 | 6.84 | 6.55 | 6.61 | 6.61 | -2.07% | 8,567,982 |
| Oct 2, 2025 | 6.96 | 7.00 | 6.73 | 6.75 | 6.75 | -3.02% | 7,479,940 |
| Oct 1, 2025 | 6.83 | 7.13 | 6.60 | 6.96 | 6.96 | 2.05% | 11,139,810 |
| Sep 30, 2025 | 6.94 | 6.98 | 6.60 | 6.82 | 6.82 | -1.45% | 19,584,420 |
| Sep 29, 2025 | 7.60 | 7.61 | 6.89 | 6.92 | 6.92 | -8.95% | 22,422,990 |
| Sep 26, 2025 | 7.95 | 8.00 | 7.47 | 7.60 | 7.60 | -4.40% | 18,533,100 |
| Sep 25, 2025 | 7.70 | 8.06 | 7.67 | 7.95 | 7.95 | 3.38% | 21,606,980 |
| Sep 24, 2025 | 7.63 | 7.84 | 7.49 | 7.69 | 7.69 | 0.39% | 15,518,160 |
| Sep 23, 2025 | 7.77 | 7.88 | 7.61 | 7.66 | 7.66 | -1.79% | 17,179,600 |
| Sep 22, 2025 | 7.97 | 8.15 | 7.69 | 7.80 | 7.80 | -1.14% | 23,212,810 |
| Sep 19, 2025 | 7.59 | 7.89 | 7.33 | 7.89 | 7.89 | 4.23% | 20,700,720 |
| Sep 18, 2025 | 7.54 | 7.85 | 7.45 | 7.57 | 7.57 | 0.80% | 20,296,490 |
| Sep 17, 2025 | 7.76 | 7.80 | 7.49 | 7.51 | 7.51 | -2.72% | 13,138,470 |
| Sep 16, 2025 | 7.68 | 7.90 | 7.61 | 7.72 | 7.72 | 0.52% | 14,139,750 |
| Sep 15, 2025 | 7.26 | 7.73 | 6.99 | 7.68 | 7.68 | 5.21% | 30,851,820 |
| Sep 12, 2025 | 7.44 | 7.49 | 7.05 | 7.30 | 7.30 | -4.07% | 30,554,700 |
| Sep 11, 2025 | 8.17 | 8.25 | 7.61 | 7.61 | 7.61 | -7.76% | 20,373,220 |
| Sep 10, 2025 | 8.00 | 8.69 | 7.79 | 8.25 | 8.25 | 4.43% | 81,983,590 |
| Sep 9, 2025 | 8.13 | 8.29 | 7.80 | 7.90 | 7.90 | -1.99% | 20,619,410 |
| Sep 8, 2025 | 8.63 | 8.78 | 7.91 | 8.06 | 8.06 | -6.82% | 23,372,180 |
| Sep 5, 2025 | 8.69 | 9.08 | 8.42 | 8.65 | 8.65 | -0.46% | 38,055,220 |
| Sep 4, 2025 | 9.10 | 9.52 | 8.65 | 8.69 | 8.69 | -1.03% | 70,260,760 |
| Sep 3, 2025 | 8.09 | 8.78 | 7.44 | 8.78 | 8.78 | 9.89% | 86,664,720 |
| Sep 2, 2025 | 7.93 | 7.99 | 7.61 | 7.99 | 7.99 | 9.90% | 62,550,810 |
| Sep 1, 2025 | 6.62 | 7.27 | 6.62 | 7.27 | 7.27 | 9.98% | 10,346,780 |
| Aug 29, 2025 | 6.61 | 6.74 | 6.50 | 6.61 | 6.61 | 0.30% | 3,704,052 |
| Aug 28, 2025 | 6.57 | 6.84 | 6.56 | 6.59 | 6.59 | 0.61% | 4,847,425 |
| Aug 27, 2025 | 6.81 | 6.82 | 6.47 | 6.55 | 6.55 | -3.25% | 10,471,440 |
| Aug 26, 2025 | 6.77 | 6.85 | 6.70 | 6.77 | 6.77 | - | 6,714,312 |
| Aug 25, 2025 | 6.66 | 6.86 | 6.66 | 6.77 | 6.77 | 1.65% | 9,185,584 |
| Aug 22, 2025 | 6.91 | 6.98 | 6.58 | 6.66 | 6.66 | -1.91% | 11,228,290 |
| Aug 21, 2025 | 6.47 | 6.92 | 6.46 | 6.79 | 6.79 | 5.60% | 15,325,240 |
| Aug 20, 2025 | 6.45 | 6.58 | 6.39 | 6.43 | 6.43 | -0.31% | 7,957,121 |
| Aug 19, 2025 | 6.15 | 6.60 | 6.12 | 6.45 | 6.45 | 5.22% | 17,694,750 |
| Aug 18, 2025 | 5.90 | 6.13 | 5.83 | 6.13 | 6.13 | 5.69% | 10,267,630 |
| Aug 15, 2025 | 5.73 | 5.80 | 5.72 | 5.80 | 5.80 | 1.22% | 4,167,809 |
| Aug 14, 2025 | 5.81 | 5.84 | 5.71 | 5.73 | 5.73 | -1.21% | 4,870,457 |
| Aug 13, 2025 | 5.81 | 5.85 | 5.75 | 5.80 | 5.80 | - | 4,143,673 |
| Aug 12, 2025 | 5.90 | 5.93 | 5.80 | 5.80 | 5.80 | -1.69% | 4,327,583 |
| Aug 11, 2025 | 5.91 | 5.97 | 5.89 | 5.90 | 5.90 | 0.85% | 5,410,366 |
| Aug 8, 2025 | 5.92 | 5.92 | 5.79 | 5.85 | 5.85 | - | 5,258,845 |
| Aug 7, 2025 | 5.81 | 5.97 | 5.81 | 5.85 | 5.85 | 1.04% | 6,300,539 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.73 | 5.79 | 5.79 | 0.52% | 5,629,289 |
| Aug 5, 2025 | 5.74 | 5.86 | 5.73 | 5.76 | 5.76 | 0.35% | 8,579,259 |
| Aug 4, 2025 | 5.71 | 5.82 | 5.71 | 5.74 | 5.74 | 0.88% | 6,492,041 |
| Aug 1, 2025 | 5.78 | 5.85 | 5.65 | 5.69 | 5.69 | -1.22% | 8,060,196 |
| Jul 31, 2025 | 5.69 | 5.83 | 5.60 | 5.76 | 5.76 | 1.59% | 13,674,860 |
| Jul 30, 2025 | 5.45 | 5.75 | 5.41 | 5.67 | 5.67 | 4.61% | 13,957,820 |
| Jul 29, 2025 | 5.52 | 5.54 | 5.42 | 5.42 | 5.42 | -1.81% | 4,740,012 |
| Jul 28, 2025 | 5.54 | 5.61 | 5.52 | 5.52 | 5.52 | -0.18% | 4,073,372 |
| Jul 25, 2025 | 5.51 | 5.57 | 5.45 | 5.53 | 5.53 | 0.55% | 4,214,686 |
| Jul 24, 2025 | 5.46 | 5.58 | 5.46 | 5.50 | 5.50 | 1.10% | 7,636,289 |
| Jul 23, 2025 | 5.53 | 5.58 | 5.35 | 5.44 | 5.44 | -0.91% | 8,282,151 |
| Jul 22, 2025 | 5.42 | 5.56 | 5.42 | 5.49 | 5.49 | 1.29% | 6,052,748 |
| Jul 21, 2025 | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | 2.46% | 4,639,671 |
| Jul 18, 2025 | 5.25 | 5.35 | 5.23 | 5.29 | 5.29 | 0.76% | 5,387,917 |
| Jul 17, 2025 | 5.14 | 5.29 | 5.14 | 5.25 | 5.25 | 2.34% | 7,635,663 |