Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
İSKENDERUN DEMİR VE ÇELİK A.Ş. (ISDMR)
ISDMR
İSKENDERUN DEMİR VE ÇELİK A.Ş. (ISDMR)
62.200 ₺
+0.250 (%+0.40)
Overview
Technicals
Financial Statements
Comments
Archive

ISDMR: İSKENDERUN DEMİR VE ÇELİK A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for İSKENDERUN DEMİR VE ÇELİK A.Ş..

Historical Chart

Loading chart...

Average

OPEN 34.4805
CLOSE 34.411

Low

LOW 30.7845

High

HIGH 38.5778
DATE OPEN HIGH LOW CLOSE
01/01/2025 37.8558 37.9854 37.5597 37.7448
01/02/2025 37.9299 38.5038 37.8373 38.3186
01/05/2025 38.4112 38.5778 38.078 38.078
01/06/2025 38.078 38.1335 37.4856 37.6152
01/07/2025 37.5967 37.6522 36.7451 36.8007
01/08/2025 36.9488 37.2079 36.7081 37.1153
01/09/2025 37.1339 37.393 36.7821 36.8377
01/12/2025 36.8377 36.9302 36.0232 36.0602
01/13/2025 36.3564 36.523 35.6159 35.764
01/14/2025 35.7826 36.0047 35.5789 35.8196
01/15/2025 36.3749 36.7637 35.9677 36.5416
01/16/2025 36.5416 36.7451 36.3009 36.449
01/19/2025 36.4675 36.6526 35.8566 35.9121
01/20/2025 35.8936 36.0047 35.4679 35.4679
01/21/2025 35.4679 35.7456 35.1717 35.5975
01/22/2025 35.6159 36.0972 35.6159 35.764
01/23/2025 35.8196 36.4675 35.7085 36.3193
01/26/2025 36.2453 36.2823 35.1717 35.2457
01/27/2025 35.3568 35.5049 35.2087 35.3752
01/28/2025 35.4493 35.5975 35.005 35.0236
01/29/2025 35.0236 35.4493 34.8015 35.0791
01/30/2025 35.1347 35.2642 34.6164 34.6164
02/02/2025 34.3757 34.3757 33.3946 33.413
02/03/2025 33.5982 34.2831 33.4316 34.061
02/04/2025 34.061 34.061 33.1354 33.3205
02/05/2025 33.4316 34.209 33.4316 34.209
02/06/2025 34.209 35.3198 34.0795 35.0976
02/09/2025 34.9866 35.005 34.2646 34.3201
02/10/2025 34.098 34.9125 34.098 34.7829
02/11/2025 34.8015 35.4493 34.7829 35.1161
02/12/2025 36.0972 36.3193 35.5234 35.5234
02/13/2025 35.5789 36.56 35.5789 36.2083
02/16/2025 36.2453 36.9302 36.0972 36.523
02/17/2025 36.5416 36.7267 36.0787 36.5416
02/18/2025 36.6156 36.8007 35.3938 35.4863
02/19/2025 35.4493 36.2823 35.4493 35.8566
02/20/2025 35.8566 36.1158 34.894 35.0791
02/23/2025 35.3198 35.7085 34.5608 34.8015
02/24/2025 34.7089 34.8015 34.2276 34.3387
02/25/2025 34.3571 34.7274 34.0795 34.5238
02/26/2025 34.5238 35.6345 34.5238 35.2642
02/27/2025 35.2642 35.7085 35.1531 35.2087
03/02/2025 35.3938 35.8381 35.3382 35.3752
03/03/2025 35.1531 35.1531 34.209 34.2831
03/04/2025 34.4682 36.1528 34.4682 35.8751
03/05/2025 36.0972 36.9858 36.0417 36.8747
03/06/2025 36.8377 37.4856 36.6156 37.245
03/09/2025 37.245 37.5411 36.8377 37.1894
03/10/2025 37.1523 37.7262 36.8932 37.4301
03/11/2025 37.5227 37.8373 37.319 37.5781
03/12/2025 37.8188 38.115 37.4671 37.7078
03/13/2025 37.8188 38.2261 37.8003 38.0224
03/16/2025 38.0964 38.3371 37.7262 37.8373
03/17/2025 37.8373 38.189 37.5227 38.0409
03/18/2025 36.0972 36.5416 34.3387 34.5978
03/19/2025 34.5978 36.2823 34.5978 35.2087
03/20/2025 35.2087 35.2087 32.3765 32.3949
03/23/2025 32.6726 33.6167 31.4694 33.0428
03/24/2025 33.2465 34.6719 33.2465 34.2461
03/25/2025 34.2461 34.2461 33.4686 33.7834
03/26/2025 34.061 34.4497 33.5982 33.6908
03/27/2025 33.6908 33.9685 33.2279 33.8759
04/01/2025 33.8944 34.061 33.5611 33.5797
04/02/2025 33.7463 33.9685 33.5056 33.5982
04/03/2025 33.5982 33.6537 32.7652 32.9133
04/06/2025 32.2468 32.6726 31.2843 32.3024
04/07/2025 32.617 33.1169 32.469 32.6541
04/08/2025 32.4875 32.6726 31.9877 32.1914
04/09/2025 33.1354 33.3576 32.3949 32.4319
04/10/2025 32.4875 32.5245 32.0803 32.2098
04/13/2025 32.3394 32.7652 32.1543 32.2654
04/14/2025 32.3024 32.4875 32.0247 32.0247
04/15/2025 31.9322 31.9322 31.3398 31.4694
04/16/2025 31.4508 31.8582 31.2103 31.747
04/17/2025 31.8396 31.8396 31.4138 31.5619
04/20/2025 31.6175 31.8582 31.4138 31.4879
04/21/2025 31.5249 31.7285 31.2657 31.4879
04/23/2025 32.0247 32.3024 31.71 32.1173
04/24/2025 32.1543 32.6541 32.0247 32.4875
04/27/2025 32.6726 32.7652 32.1914 32.3579
04/28/2025 32.3024 32.4875 31.9692 32.0617
04/29/2025 30.9511 31.9322 30.84 31.2287
05/01/2025 31.2287 31.747 31.2287 31.4694
05/04/2025 31.6545 31.9322 31.2843 31.5434
05/05/2025 31.5619 31.71 31.4508 31.5434
05/06/2025 31.5434 31.6915 30.8955 30.8955
05/07/2025 30.9696 31.4324 30.7845 31.3583
05/08/2025 31.3768 32.0247 31.3768 31.8582
05/11/2025 32.5245 32.9688 32.5245 32.8763
05/12/2025 32.8577 33.1354 32.6911 33.0799
05/13/2025 33.302 35.4308 33.1725 34.968
05/14/2025 34.6534 34.7829 33.9499 33.9869
05/15/2025 33.9869 34.4127 33.6537 33.9869
05/19/2025 33.9685 34.0425 32.3024 33.0984
05/20/2025 33.1354 33.2465 32.58 32.6726
05/21/2025 32.7282 32.9503 32.3949 32.543
05/22/2025 32.8577 33.1725 32.0247 32.2098
05/25/2025 32.4875 32.6356 32.1173 32.1543
05/26/2025 32.1173 32.2839 31.9692 32.0988
05/27/2025 32.1173 32.2839 31.6545 31.8396
05/28/2025 32.0617 32.2654 31.8396 32.0433
05/29/2025 31.9322 32.1914 31.5064 31.5064
06/01/2025 31.5064 31.5619 30.9511 31.2287
06/02/2025 31.3028 31.9137 31.2657 31.8026
06/03/2025 31.8211 32.7652 31.8026 32.5986
06/04/2025 32.4135 32.543 32.3579 32.4505
06/09/2025 32.58 32.8948 32.5245 32.7652
06/10/2025 32.8207 32.8577 32.58 32.617
06/11/2025 32.7837 32.9503 32.3024 32.4505
06/12/2025 31.3768 32.0247 31.2843 31.9692
06/15/2025 31.9692 32.8763 31.9322 32.6911
06/16/2025 32.6911 32.8393 32.4135 32.5245
06/17/2025 32.3209 32.4875 32.0988 32.0988
06/18/2025 32.2468 32.8393 31.6915 31.8582
06/19/2025 32.0433 33.3205 32.0247 32.8207
06/22/2025 32.3949 32.543 31.9322 32.0063
06/23/2025 32.8023 32.8023 32.3949 32.5245
06/24/2025 32.5245 32.6541 32.3209 32.4135
06/25/2025 32.469 32.5245 32.1173 32.1173
06/26/2025 32.1173 32.3949 31.7841 32.2284
06/29/2025 32.2284 33.0058 32.2098 33.0058
06/30/2025 33.0058 33.302 32.8023 33.1539
07/01/2025 33.3683 34.6918 33.2751 33.7038
07/02/2025 34.0208 34.114 33.5734 33.6106
07/03/2025 33.7411 33.853 33.5361 33.6106
07/06/2025 33.2751 33.2751 32.5481 32.7718
07/07/2025 32.8091 32.9955 32.2312 32.2871
07/08/2025 32.3057 32.8091 32.1566 32.6599
07/09/2025 32.9209 33.592 32.9023 33.3683
07/10/2025 34.058 34.3936 33.7225 33.853
07/13/2025 33.9275 34.3563 33.5547 33.5547
07/15/2025 33.6106 34.1326 33.4242 33.8716
07/16/2025 34.2072 34.6173 34.1326 34.5614
07/17/2025 34.5614 34.58 34.1885 34.3563
07/20/2025 34.4122 35.0833 34.4122 35.0833
07/21/2025 35.2325 35.6985 35.0833 35.2511
07/22/2025 35.4189 35.6985 35.1392 35.2697
07/23/2025 35.2697 35.7731 35.2511 35.6239
07/24/2025 35.6426 36.2018 35.6053 36.2018
07/27/2025 36.2018 36.4069 35.3629 35.4002
07/28/2025 35.4189 35.6985 35.2325 35.4189
07/29/2025 35.4189 35.8476 35.4002 35.6053
07/30/2025 36.034 36.034 35.4748 35.8103
07/31/2025 35.4934 36.3696 35.4934 36.2577
08/03/2025 36.2577 36.9475 36.0713 36.6492
08/04/2025 36.6678 37.2271 36.3137 36.3137
08/05/2025 36.2764 36.3509 35.9595 36.1086
08/06/2025 36.4628 36.5746 36.0527 36.5746
08/07/2025 36.556 37.0407 36.4628 37.0034
08/10/2025 37.0034 37.5254 36.7983 36.817
08/11/2025 36.817 37.3762 35.0088 37.0966
08/12/2025 37.283 37.283 36.817 36.9848
08/13/2025 36.9848 37.022 36.3509 36.6306
08/14/2025 36.6306 36.7424 36.3509 36.4814
08/17/2025 36.4069 37.9728 36.3882 37.8423
08/18/2025 37.8423 38.0287 37.2085 37.2644
08/19/2025 37.2644 37.5254 37.0034 37.0034
08/20/2025 37.3949 37.5999 37.2085 37.3203
08/21/2025 37.3203 37.805 37.1525 37.3762
08/24/2025 37.4694 37.8982 37.4508 37.5626
08/25/2025 37.6186 38.1592 37.4881 37.8236
08/26/2025 37.8423 38.0846 37.1712 37.2271
08/27/2025 37.283 37.7118 37.0593 37.7118
08/28/2025 37.7118 38.0846 37.283 37.3203
08/31/2025 37.3762 37.4694 37.022 37.0593
09/01/2025 37.0593 37.4135 35.2138 35.5307
09/02/2025 35.5307 35.7917 34.9342 35.102
09/03/2025 35.2884 35.6985 35.1765 35.4002
09/04/2025 35.5121 35.5494 34.8783 34.9715
09/07/2025 34.4868 34.6546 33.8716 33.8903
09/08/2025 33.9089 34.58 33.8903 33.9648
09/09/2025 34.0767 34.4682 33.8343 34.1699
09/10/2025 34.1699 34.58 33.331 33.4615
09/11/2025 33.3683 33.592 33.0514 33.2005
09/14/2025 33.2005 34.5614 32.9023 34.4868
09/15/2025 34.7291 34.8596 34.3004 34.5986
09/16/2025 34.6359 34.9528 34.5241 34.58
09/17/2025 34.6918 35.0833 34.319 34.3377
09/18/2025 34.4868 35.2325 34.3936 34.7851
09/21/2025 35.8849 36.2205 35.4934 35.9968
09/22/2025 35.7731 38.1032 35.4934 37.022
09/23/2025 37.022 37.022 36.0713 36.1086
09/24/2025 36.2577 37.6186 36.2391 37.5813
09/25/2025 37.5067 37.544 36.1272 36.1645
09/28/2025 36.1832 36.2577 35.1765 35.1952
09/29/2025 35.5494 35.8663 35.2884 35.7731
09/30/2025 35.7731 36.0527 35.1765 35.6985
10/01/2025 35.7917 35.8849 35.102 35.3816
10/02/2025 35.5307 36.0713 35.2697 35.5494
10/05/2025 35.568 36.4255 35.568 35.6612
10/06/2025 35.6612 35.7917 35.102 35.2511
10/07/2025 35.0088 35.1392 33.7784 33.7784
10/08/2025 34.2258 35.4562 33.9275 34.9528
10/09/2025 34.9155 35.1392 34.3936 34.5241
10/12/2025 34.2072 34.5054 33.9648 34.0208
10/13/2025 34.0208 34.2258 33.3497 33.5174
10/14/2025 33.7038 35.1765 33.6852 34.6359
10/15/2025 34.6546 35.2511 34.4495 34.7664
10/16/2025 34.3936 34.5241 33.5361 33.5361
10/19/2025 33.7225 35.6426 33.7225 35.1206
10/20/2025 35.102 35.3816 34.6359 34.8223
10/21/2025 34.9342 35.5494 34.5054 34.5614
10/22/2025 34.5614 34.9715 34.4122 34.6359
10/23/2025 34.9342 36.0154 34.8037 35.9035
10/26/2025 35.9408 36.4628 35.7917 35.9968
10/27/2025 35.9968 36.2018 35.7544 36.0527
10/29/2025 36.0527 36.3137 35.6798 35.7731
10/30/2025 35.8103 36.4628 35.7544 36.0154
11/02/2025 36.0527 37.078 36.0527 36.7424
11/03/2025 36.7238 36.7797 35.9408 36.2577
11/04/2025 36.5187 36.5187 35.3257 35.8849
11/05/2025 36.09 36.1645 35.6053 35.6612
11/06/2025 35.7544 35.8103 34.9342 35.1392
11/09/2025 35.4562 35.4562 34.6173 34.6732
11/10/2025 34.6732 34.8223 32.9395 33.5361
11/11/2025 33.7598 33.8343 32.9023 33.0514
11/12/2025 33.0514 33.4615 32.9023 32.9955
11/13/2025 32.9955 33.3124 32.604 32.8091
11/16/2025 32.8463 33.7971 32.8463 33.126
11/17/2025 33.126 33.3869 32.5481 32.6972
11/18/2025 32.8091 33.4056 32.7904 33.0328
11/19/2025 33.2751 33.5174 33.07 33.1819
11/20/2025 33.1632 33.1819 32.6786 32.9395
11/23/2025 32.9023 32.9023 32.6413 32.6972
11/24/2025 32.7531 32.9023 32.4922 32.9023
11/25/2025 32.9023 32.9023 32.5294 32.7345
11/26/2025 32.9209 33.1819 32.7718 32.8277
11/27/2025 32.9023 33.2005 32.7158 32.8277
11/30/2025 32.8277 33.6106 32.8091 33.4802
12/01/2025 33.4802 33.6479 33.2751 33.6479
12/02/2025 33.7038 34.2817 33.4429 33.6479
12/03/2025 33.6293 33.8343 33.1446 33.1819
12/04/2025 33.1819 33.4242 33.0514 33.2565
12/07/2025 33.3683 33.8903 33.3124 33.6293
12/08/2025 33.7411 33.8716 33.5547 33.7411
12/09/2025 33.8343 33.9275 33.3497 33.5174
12/10/2025 33.4988 33.7411 33.3497 33.4988
12/11/2025 33.6479 34.3563 33.5734 33.6852
12/14/2025 33.7411 34.1512 33.7225 33.9275
12/15/2025 33.9275 33.9648 33.5361 33.6666
12/16/2025 33.6666 34.0021 33.6106 33.8157
12/17/2025 33.8716 34.1326 33.6293 33.6293
12/18/2025 33.6852 33.7971 33.5361 33.5734
12/21/2025 33.7038 33.8343 33.0887 33.2751
12/22/2025 33.2751 33.2937 32.9955 33.0514
12/23/2025 33.0514 33.4056 32.9023 33.2565
12/24/2025 33.3124 33.4802 33.2937 33.2937
12/25/2025 33.3124 33.3497 32.7718 32.9955
12/28/2025 32.9955 33.0514 32.5294 32.5667
12/29/2025 32.5854 32.9023 32.3617 32.7158
12/30/2025 32.7158 33.0514 32.6972 32.865