ISDMR
İSKENDERUN DEMİR VE ÇELİK A.Ş.
15:10:00
62.15 ₺
+1.300 (%+2.14)
Previous Close: 60.85·
Volatility: 4.350
Day Low₺59.5
Day High₺62.15
Market Data
Spot Rate
B:62.15
A:62.2
Week over week (WoW)
+5.07%
Month over month (MoM)
+15.56%
Year to date (YTD)
+89.11%
Year over year (YoY)
+93.62%
ISDMR: İSKENDERUN DEMİR VE ÇELİK A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8966
CLOSE 3.8949
Low
LOW 2.6987
High
HIGH 5.1002
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 2.6987 | 2.7038 | 2.6987 | 2.7038 |
| 01/02/2018 | 2.714 | 2.7549 | 2.714 | 2.7396 |
| 01/03/2018 | 2.7346 | 2.7909 | 2.7346 | 2.7909 |
| 01/04/2018 | 2.8317 | 2.9393 | 2.8317 | 2.9393 |
| 01/07/2018 | 2.9701 | 2.9854 | 2.9701 | 2.9701 |
| 01/08/2018 | 2.9343 | 2.9343 | 2.8421 | 2.8676 |
| 01/09/2018 | 2.8933 | 2.8933 | 2.878 | 2.878 |
| 01/10/2018 | 2.8676 | 2.8676 | 2.8421 | 2.8625 |
| 01/11/2018 | 2.8676 | 2.8882 | 2.8676 | 2.8831 |
| 01/14/2018 | 2.878 | 2.878 | 2.7346 | 2.7346 |
| 01/15/2018 | 2.7243 | 2.8165 | 2.7191 | 2.8165 |
| 01/16/2018 | 2.8317 | 2.8317 | 2.8266 | 2.8317 |
| 01/17/2018 | 2.8523 | 2.9957 | 2.8523 | 2.9957 |
| 01/18/2018 | 2.9906 | 2.9906 | 2.8933 | 2.8933 |
| 01/21/2018 | 2.8831 | 2.9393 | 2.8831 | 2.9393 |
| 01/22/2018 | 2.9701 | 2.9701 | 2.9649 | 2.9649 |
| 01/23/2018 | 2.9598 | 2.9701 | 2.9496 | 2.9701 |
| 01/24/2018 | 2.9701 | 2.9701 | 2.9496 | 2.9547 |
| 01/25/2018 | 2.9445 | 2.9598 | 2.9445 | 2.9445 |
| 01/28/2018 | 2.9343 | 2.9343 | 2.9087 | 2.9138 |
| 01/29/2018 | 2.9087 | 2.9138 | 2.9087 | 2.9138 |
| 01/30/2018 | 2.924 | 2.9445 | 2.9189 | 2.9445 |
| 01/31/2018 | 2.9701 | 2.9957 | 2.9701 | 2.9957 |
| 02/01/2018 | 3.0008 | 3.0008 | 2.9496 | 2.9496 |
| 02/04/2018 | 2.9802 | 2.9957 | 2.9802 | 2.9802 |
| 02/05/2018 | 2.8933 | 2.924 | 2.8933 | 2.924 |
| 02/06/2018 | 2.9701 | 2.9701 | 2.9343 | 2.9343 |
| 02/07/2018 | 2.929 | 2.929 | 2.8421 | 2.8421 |
| 02/08/2018 | 2.8062 | 2.8625 | 2.8011 | 2.8625 |
| 02/11/2018 | 2.8882 | 2.9393 | 2.8882 | 2.929 |
| 02/12/2018 | 2.9393 | 2.9393 | 2.9189 | 2.9189 |
| 02/13/2018 | 2.9189 | 2.9189 | 2.8983 | 2.8983 |
| 02/14/2018 | 2.8983 | 2.9701 | 2.8983 | 2.9701 |
| 02/15/2018 | 2.9649 | 2.9649 | 2.9445 | 2.9649 |
| 02/18/2018 | 2.9649 | 2.9649 | 2.9445 | 2.9445 |
| 02/19/2018 | 2.9343 | 2.9343 | 2.9189 | 2.9189 |
| 02/20/2018 | 2.929 | 2.9445 | 2.9189 | 2.9445 |
| 02/21/2018 | 2.9343 | 2.9343 | 2.9189 | 2.9189 |
| 02/22/2018 | 2.9034 | 2.9598 | 2.9034 | 2.9598 |
| 02/25/2018 | 2.9445 | 2.9445 | 2.929 | 2.9393 |
| 02/26/2018 | 2.9496 | 2.9496 | 2.9343 | 2.9343 |
| 02/27/2018 | 2.9034 | 2.9701 | 2.9034 | 2.9701 |
| 02/28/2018 | 2.9598 | 2.9598 | 2.9189 | 2.9393 |
| 03/01/2018 | 2.9189 | 2.9189 | 2.8933 | 2.9138 |
| 03/04/2018 | 2.9547 | 2.9649 | 2.9496 | 2.9496 |
| 03/05/2018 | 2.9649 | 2.9649 | 2.9496 | 2.9496 |
| 03/06/2018 | 2.9445 | 2.9445 | 2.924 | 2.924 |
| 03/07/2018 | 2.9445 | 2.9445 | 2.9393 | 2.9445 |
| 03/08/2018 | 2.9343 | 2.9445 | 2.9343 | 2.9445 |
| 03/11/2018 | 2.9547 | 2.9547 | 2.9496 | 2.9496 |
| 03/12/2018 | 2.9445 | 2.9701 | 2.9445 | 2.9701 |
| 03/13/2018 | 2.9649 | 3.0468 | 2.9649 | 3.0468 |
| 03/14/2018 | 3.0725 | 3.1749 | 3.0725 | 3.1749 |
| 03/15/2018 | 3.2364 | 3.3542 | 3.2364 | 3.3542 |
| 03/18/2018 | 3.3797 | 3.4821 | 3.3797 | 3.4821 |
| 03/19/2018 | 3.4821 | 3.4821 | 3.3797 | 3.4053 |
| 03/20/2018 | 3.4361 | 3.5026 | 3.4361 | 3.5026 |
| 03/21/2018 | 3.4566 | 3.4566 | 3.431 | 3.431 |
| 03/22/2018 | 3.3132 | 3.5077 | 3.3132 | 3.5077 |
| 03/25/2018 | 3.5026 | 3.5026 | 3.4616 | 3.4668 |
| 03/26/2018 | 3.4361 | 3.4821 | 3.4361 | 3.4821 |
| 03/27/2018 | 3.4924 | 3.4924 | 3.4566 | 3.4566 |
| 03/28/2018 | 3.4566 | 3.5077 | 3.4566 | 3.5077 |
| 03/29/2018 | 3.5077 | 4.199 | 3.4821 | 4.1478 |
| 04/01/2018 | 3.9431 | 3.9431 | 3.9431 | 3.9431 |
| 04/02/2018 | 3.9431 | 3.9942 | 3.9431 | 3.9942 |
| 04/03/2018 | 4.0455 | 4.194 | 4.0455 | 4.194 |
| 04/04/2018 | 4.1735 | 4.1735 | 4.112 | 4.1222 |
| 04/05/2018 | 4.0762 | 4.1429 | 4.0762 | 4.1429 |
| 04/08/2018 | 4.1429 | 4.1429 | 4.0914 | 4.0914 |
| 04/09/2018 | 4.0659 | 4.0659 | 3.9431 | 3.9585 |
| 04/10/2018 | 4.0199 | 4.0404 | 4.0199 | 4.0404 |
| 04/11/2018 | 4.0096 | 4.0096 | 3.9942 | 4.0044 |
| 04/12/2018 | 3.8406 | 4.1888 | 3.8406 | 4.153 |
| 04/15/2018 | 4.1377 | 4.1478 | 4.1377 | 4.1478 |
| 04/16/2018 | 4.1478 | 4.1478 | 3.9993 | 4.0249 |
| 04/17/2018 | 4.112 | 4.2707 | 4.112 | 4.2707 |
| 04/18/2018 | 4.3118 | 4.9109 | 4.2707 | 4.7266 |
| 04/19/2018 | 4.7266 | 4.7881 | 4.5832 | 4.7214 |
| 04/23/2018 | 4.7573 | 4.8597 | 4.7367 | 4.8545 |
| 04/24/2018 | 4.8699 | 4.8955 | 4.7777 | 4.8802 |
| 04/25/2018 | 4.8802 | 5.1002 | 4.8802 | 5.0593 |
| 04/26/2018 | 5.0593 | 5.0593 | 4.8647 | 4.9211 |
| 04/29/2018 | 4.9058 | 4.9211 | 4.4347 | 4.6037 |
| 05/01/2018 | 4.66 | 4.6959 | 4.4551 | 4.66 |
| 05/02/2018 | 4.6292 | 4.66 | 4.5421 | 4.5678 |
| 05/03/2018 | 4.5678 | 4.5883 | 4.2145 | 4.3219 |
| 05/06/2018 | 4.2963 | 4.2963 | 3.9021 | 3.9071 |
| 05/07/2018 | 3.9122 | 4.1837 | 3.9122 | 4.0455 |
| 05/08/2018 | 4.0404 | 4.1377 | 3.9379 | 4.1273 |
| 05/09/2018 | 4.1735 | 4.2298 | 4.0659 | 4.1735 |
| 05/10/2018 | 4.1786 | 4.3118 | 4.1324 | 4.2298 |
| 05/13/2018 | 4.235 | 4.3219 | 4.2298 | 4.3219 |
| 05/14/2018 | 4.3015 | 4.5115 | 4.2504 | 4.4858 |
| 05/15/2018 | 4.4961 | 4.66 | 4.4858 | 4.66 |
| 05/16/2018 | 4.7162 | 4.8955 | 4.6855 | 4.8187 |
| 05/17/2018 | 4.8239 | 4.8802 | 4.6804 | 4.7623 |
| 05/20/2018 | 4.7367 | 4.8239 | 4.6804 | 4.7726 |
| 05/21/2018 | 4.7726 | 4.8033 | 4.7162 | 4.7777 |
| 05/22/2018 | 4.7469 | 4.7522 | 4.5319 | 4.5729 |
| 05/23/2018 | 4.6345 | 4.6649 | 4.363 | 4.4398 |
| 05/24/2018 | 4.4909 | 4.5832 | 4.4347 | 4.5524 |
| 05/27/2018 | 4.66 | 4.6649 | 4.5729 | 4.6087 |
| 05/28/2018 | 4.692 | 4.7476 | 4.6087 | 4.7143 |
| 05/29/2018 | 4.7198 | 4.7198 | 4.6143 | 4.6587 |
| 05/30/2018 | 4.6587 | 4.681 | 4.4643 | 4.5088 |
| 05/31/2018 | 4.4977 | 4.4977 | 4.1645 | 4.3756 |
| 06/03/2018 | 4.3756 | 4.4365 | 4.2868 | 4.2922 |
| 06/04/2018 | 4.2978 | 4.3033 | 4.0535 | 4.1256 |
| 06/05/2018 | 4.1311 | 4.1589 | 3.9147 | 4.1368 |
| 06/06/2018 | 4.1368 | 4.2146 | 4.0535 | 4.1256 |
| 06/07/2018 | 4.1035 | 4.1035 | 3.9646 | 3.9868 |
| 06/10/2018 | 3.9646 | 3.9757 | 3.7481 | 3.8649 |
| 06/11/2018 | 3.8649 | 3.9702 | 3.8035 | 3.8758 |
| 06/12/2018 | 3.8869 | 3.9535 | 3.837 | 3.8869 |
| 06/13/2018 | 3.8925 | 3.9147 | 3.837 | 3.9147 |
| 06/17/2018 | 3.9147 | 3.9147 | 3.8091 | 3.8203 |
| 06/18/2018 | 3.8203 | 3.8703 | 3.7869 | 3.8593 |
| 06/19/2018 | 3.8593 | 3.998 | 3.8314 | 3.8981 |
| 06/20/2018 | 3.8981 | 3.959 | 3.8649 | 3.8925 |
| 06/21/2018 | 3.9201 | 4.2868 | 3.8925 | 4.1311 |
| 06/24/2018 | 4.3199 | 4.3645 | 4.1702 | 4.1813 |
| 06/25/2018 | 4.1924 | 4.2755 | 4.1868 | 4.259 |
| 06/26/2018 | 4.259 | 4.3589 | 4.2422 | 4.3256 |
| 06/27/2018 | 4.3367 | 4.3423 | 4.2422 | 4.2422 |
| 06/28/2018 | 4.2422 | 4.2978 | 4.2257 | 4.2755 |
| 07/01/2018 | 4.2811 | 4.381 | 4.2755 | 4.3589 |
| 07/02/2018 | 4.3589 | 4.4865 | 4.3311 | 4.4423 |
| 07/03/2018 | 4.4477 | 4.5532 | 4.4477 | 4.5143 |
| 07/04/2018 | 4.52 | 4.5699 | 4.4865 | 4.531 |
| 07/05/2018 | 4.5478 | 4.5645 | 4.4755 | 4.5031 |
| 07/08/2018 | 4.5143 | 4.5532 | 4.4423 | 4.481 |
| 07/09/2018 | 4.4365 | 4.4423 | 4.3534 | 4.381 |
| 07/10/2018 | 4.381 | 4.381 | 4.1645 | 4.2478 |
| 07/11/2018 | 4.2202 | 4.2811 | 3.9868 | 4.0702 |
| 07/12/2018 | 4.098 | 4.1035 | 3.998 | 4.1035 |
| 07/15/2018 | 4.1201 | 4.259 | 4.098 | 4.2367 |
| 07/16/2018 | 4.2644 | 4.4311 | 4.2534 | 4.4311 |
| 07/17/2018 | 4.4144 | 4.5421 | 4.3478 | 4.4144 |
| 07/18/2018 | 4.4144 | 4.4311 | 4.3478 | 4.3645 |
| 07/19/2018 | 4.3756 | 4.492 | 4.3756 | 4.4423 |
| 07/22/2018 | 4.4533 | 4.5088 | 4.4365 | 4.4423 |
| 07/23/2018 | 4.4423 | 4.4533 | 4.1813 | 4.2868 |
| 07/24/2018 | 4.2922 | 4.4755 | 4.2922 | 4.4477 |
| 07/25/2018 | 4.4533 | 4.481 | 4.2868 | 4.3311 |
| 07/26/2018 | 4.3367 | 4.4311 | 4.3367 | 4.42 |
| 07/29/2018 | 4.3866 | 4.5866 | 4.3589 | 4.5811 |
| 07/30/2018 | 4.5811 | 4.6422 | 4.481 | 4.5645 |
| 07/31/2018 | 4.5588 | 4.6865 | 4.52 | 4.6198 |
| 08/01/2018 | 4.4755 | 4.5811 | 4.4365 | 4.5478 |
| 08/02/2018 | 4.5478 | 4.631 | 4.5367 | 4.6143 |
| 08/05/2018 | 4.6143 | 4.6642 | 4.531 | 4.631 |
| 08/06/2018 | 4.631 | 4.692 | 4.5866 | 4.6865 |
| 08/07/2018 | 4.6977 | 4.8586 | 4.6977 | 4.853 |
| 08/08/2018 | 4.8142 | 4.9585 | 4.7754 | 4.8809 |
| 08/09/2018 | 4.853 | 4.9863 | 3.9091 | 4.4977 |
| 08/12/2018 | 4.4089 | 4.4089 | 4.048 | 4.2312 |
| 08/13/2018 | 4.3367 | 4.4089 | 4.1924 | 4.2367 |
| 08/14/2018 | 4.2755 | 4.3143 | 4.109 | 4.1702 |
| 08/15/2018 | 4.2257 | 4.2367 | 4.0035 | 4.0313 |
| 08/16/2018 | 4.0313 | 4.0756 | 3.9147 | 4.0423 |
| 08/19/2018 | 4.098 | 4.1311 | 4.0591 | 4.0756 |
| 08/26/2018 | 4.0924 | 4.2202 | 4.0647 | 4.2202 |
| 08/27/2018 | 4.2422 | 4.3699 | 4.2146 | 4.3645 |
| 08/28/2018 | 4.3478 | 4.3589 | 4.2202 | 4.2755 |
| 08/30/2018 | 4.2478 | 4.3033 | 4.1813 | 4.2922 |
| 09/02/2018 | 4.2868 | 4.42 | 4.2202 | 4.4089 |
| 09/03/2018 | 4.4144 | 4.4311 | 4.3089 | 4.3199 |
| 09/04/2018 | 4.3256 | 4.42 | 4.2978 | 4.4089 |
| 09/05/2018 | 4.3976 | 4.5532 | 4.3976 | 4.5532 |
| 09/06/2018 | 4.5421 | 4.692 | 4.5421 | 4.6198 |
| 09/09/2018 | 4.6253 | 4.6422 | 4.5143 | 4.5256 |
| 09/10/2018 | 4.5256 | 4.5756 | 4.4977 | 4.5367 |
| 09/11/2018 | 4.5421 | 4.5866 | 4.4533 | 4.481 |
| 09/12/2018 | 4.481 | 4.5699 | 4.4034 | 4.5367 |
| 09/13/2018 | 4.5866 | 4.6754 | 4.531 | 4.6698 |
| 09/16/2018 | 4.6587 | 4.8086 | 4.5866 | 4.8086 |
| 09/17/2018 | 4.8086 | 4.9531 | 4.7476 | 4.8252 |
| 09/18/2018 | 4.8474 | 4.903 | 4.7476 | 4.8032 |
| 09/19/2018 | 4.8142 | 4.9087 | 4.6977 | 4.8865 |
| 09/20/2018 | 4.903 | 4.9531 | 4.8699 | 4.9308 |
| 09/23/2018 | 4.9308 | 4.9308 | 4.792 | 4.8586 |
| 09/24/2018 | 4.8699 | 4.9087 | 4.7088 | 4.7253 |
| 09/25/2018 | 4.7253 | 4.7643 | 4.5921 | 4.6587 |
| 09/26/2018 | 4.6754 | 4.7198 | 4.6531 | 4.692 |
| 09/27/2018 | 4.6977 | 4.7419 | 4.6698 | 4.7088 |
| 09/30/2018 | 4.7143 | 4.7476 | 4.6365 | 4.6365 |
| 10/01/2018 | 4.7031 | 4.7198 | 4.6422 | 4.681 |
| 10/02/2018 | 4.6865 | 4.7198 | 4.6642 | 4.6865 |
| 10/03/2018 | 4.6754 | 4.8142 | 4.6422 | 4.7198 |
| 10/04/2018 | 4.7253 | 4.7697 | 4.5976 | 4.692 |
| 10/07/2018 | 4.6865 | 4.7088 | 4.6365 | 4.6754 |
| 10/08/2018 | 4.6642 | 4.692 | 4.6365 | 4.681 |
| 10/09/2018 | 4.681 | 4.6865 | 4.5866 | 4.5921 |
| 10/10/2018 | 4.5921 | 4.6143 | 4.5478 | 4.6033 |
| 10/11/2018 | 4.5811 | 4.6365 | 4.5478 | 4.6253 |
| 10/14/2018 | 4.6253 | 4.7476 | 4.6198 | 4.7143 |
| 10/15/2018 | 4.7143 | 4.792 | 4.6977 | 4.7697 |
| 10/16/2018 | 4.7808 | 4.8809 | 4.7365 | 4.7643 |
| 10/17/2018 | 4.8032 | 4.8032 | 4.6698 | 4.7088 |
| 10/18/2018 | 4.6754 | 4.7365 | 4.6143 | 4.6365 |
| 10/21/2018 | 4.681 | 4.7088 | 4.5421 | 4.5645 |
| 10/22/2018 | 4.5756 | 4.6865 | 4.531 | 4.5588 |
| 10/23/2018 | 4.5699 | 4.5921 | 4.2644 | 4.2644 |
| 10/24/2018 | 4.2644 | 4.4089 | 4.1256 | 4.4034 |
| 10/25/2018 | 4.4255 | 4.4423 | 4.0812 | 4.1534 |
| 10/29/2018 | 4.1534 | 4.1757 | 3.9201 | 3.9314 |
| 10/30/2018 | 3.9314 | 3.959 | 3.8035 | 3.8593 |
| 10/31/2018 | 3.8813 | 3.8925 | 3.676 | 3.737 |
| 11/01/2018 | 3.7758 | 3.9424 | 3.7481 | 3.9035 |
| 11/04/2018 | 3.9257 | 3.9479 | 3.8703 | 3.9314 |
| 11/05/2018 | 3.9424 | 3.9813 | 3.8425 | 3.8649 |
| 11/06/2018 | 3.8703 | 3.8869 | 3.8091 | 3.837 |
| 11/07/2018 | 3.8314 | 3.8425 | 3.7314 | 3.7592 |
| 11/08/2018 | 3.7592 | 3.8035 | 3.6814 | 3.7925 |
| 11/11/2018 | 3.8035 | 3.8091 | 3.7038 | 3.7092 |
| 11/12/2018 | 3.7092 | 3.7314 | 3.6703 | 3.6981 |
| 11/13/2018 | 3.687 | 3.7481 | 3.6036 | 3.7203 |
| 11/14/2018 | 3.7203 | 3.7702 | 3.6926 | 3.737 |
| 11/15/2018 | 3.7481 | 3.7647 | 3.7148 | 3.7426 |
| 11/18/2018 | 3.7481 | 3.837 | 3.7481 | 3.7925 |
| 11/19/2018 | 3.7758 | 3.7758 | 3.626 | 3.6371 |
| 11/20/2018 | 3.6481 | 3.6648 | 3.4982 | 3.6093 |
| 11/21/2018 | 3.6093 | 3.6093 | 3.5039 | 3.5205 |
| 11/22/2018 | 3.5427 | 3.5427 | 3.4871 | 3.5094 |
| 11/25/2018 | 3.5149 | 3.5315 | 3.4148 | 3.4204 |
| 11/26/2018 | 3.4204 | 3.4204 | 3.2427 | 3.3038 |
| 11/27/2018 | 3.3038 | 3.4038 | 3.2872 | 3.3484 |
| 11/28/2018 | 3.376 | 3.4372 | 3.315 | 3.3371 |
| 11/29/2018 | 3.3927 | 3.426 | 3.3484 | 3.3649 |
| 12/02/2018 | 3.4148 | 3.5982 | 3.4038 | 3.4927 |
| 12/03/2018 | 3.4871 | 3.4982 | 3.376 | 3.4094 |
| 12/04/2018 | 3.3816 | 3.4927 | 3.3428 | 3.4538 |
| 12/05/2018 | 3.4538 | 3.4538 | 3.3649 | 3.3706 |
| 12/06/2018 | 3.3927 | 3.4038 | 3.3428 | 3.376 |
| 12/09/2018 | 3.3706 | 3.376 | 3.2427 | 3.2484 |
| 12/10/2018 | 3.2484 | 3.2817 | 3.1761 | 3.2539 |
| 12/11/2018 | 3.2762 | 3.3038 | 3.0873 | 3.1261 |
| 12/12/2018 | 3.1261 | 3.2205 | 3.1207 | 3.2095 |
| 12/13/2018 | 3.1984 | 3.1984 | 3.0983 | 3.165 |
| 12/16/2018 | 3.165 | 3.1761 | 3.1096 | 3.1261 |
| 12/17/2018 | 3.1261 | 3.1318 | 3.0429 | 3.0818 |
| 12/18/2018 | 3.0818 | 3.2038 | 3.0706 | 3.1984 |
| 12/19/2018 | 3.165 | 3.2205 | 3.1318 | 3.1984 |
| 12/20/2018 | 3.2038 | 3.2427 | 3.1928 | 3.2427 |
| 12/23/2018 | 3.2539 | 3.326 | 3.2484 | 3.2539 |
| 12/24/2018 | 3.2373 | 3.2373 | 3.165 | 3.1817 |
| 12/25/2018 | 3.1928 | 3.2373 | 3.154 | 3.1817 |
| 12/26/2018 | 3.2095 | 3.215 | 3.1318 | 3.1372 |
| 12/27/2018 | 3.1372 | 3.154 | 3.0983 | 3.1318 |
| 12/30/2018 | 3.1318 | 3.1485 | 3.0983 | 3.1429 |