Skip to main content
Izmir Demir Çelik Sanayi Anonim Sirketi (IST:IZMDC)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.83
+0.13 (1.94%)
Last updated: Apr 29, 2026, 10:16 AM GMT+3

IST:IZMDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.926.956.756.77--1.74%1,677,169
Apr 27, 20266.846.976.806.896.890.88%4,525,768
Apr 24, 20266.836.886.726.836.83-2,671,096
Apr 22, 20266.906.936.786.836.83-0.73%4,377,677
Apr 21, 20266.987.076.836.886.88-0.72%9,201,652
Apr 20, 20266.927.056.876.936.93-0.86%7,921,850
Apr 17, 20266.767.016.746.996.993.56%14,223,860
Apr 16, 20266.926.946.736.756.75-1.32%6,663,273
Apr 15, 20266.826.866.746.846.840.88%6,894,607
Apr 14, 20266.686.806.646.786.781.95%10,535,390
Apr 13, 20266.666.686.536.656.65-0.89%7,446,054
Apr 10, 20266.686.776.686.716.710.90%8,960,665
Apr 9, 20266.626.776.606.656.650.30%9,385,761
Apr 8, 20266.696.696.566.636.633.59%7,224,087
Apr 7, 20266.556.596.356.406.40-3.03%5,082,445
Apr 6, 20266.486.756.486.606.602.17%9,353,418
Apr 3, 20266.466.586.456.466.46-5,772,331
Apr 2, 20266.426.476.396.466.46-0.62%6,007,476
Apr 1, 20266.416.546.366.506.503.17%11,320,680
Mar 31, 20266.196.316.196.306.301.78%6,058,221
Mar 30, 20266.186.256.086.196.190.65%6,807,916
Mar 27, 20266.246.296.086.156.15-0.81%8,030,291
Mar 26, 20266.496.616.206.206.20-5.78%17,733,670
Mar 25, 20266.756.786.576.586.58-1.05%3,878,463
Mar 24, 20266.807.176.646.656.65-2.06%17,738,350
Mar 23, 20266.326.976.146.796.796.59%10,480,850
Mar 19, 20266.486.506.376.376.37-1.70%2,252,885
Mar 18, 20266.706.736.456.486.48-2.41%4,529,153
Mar 17, 20266.476.696.476.646.642.95%4,446,807
Mar 16, 20266.516.586.456.456.45-0.62%3,977,085
Mar 13, 20266.576.596.356.496.49-1.07%5,637,163
Mar 12, 20266.706.806.566.566.56-2.67%7,654,379
Mar 11, 20266.967.156.656.746.74-3.30%9,600,067
Mar 10, 20266.667.076.586.976.976.90%12,198,990
Mar 9, 20266.756.756.426.526.52-3.98%10,886,190
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%11,212,820
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