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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.1759
CLOSE 4.1792
Low
LOW 3.0263
High
HIGH 5.3961
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 3.1318 | 3.1485 | 3.054 | 3.0594 |
| 01/02/2019 | 3.054 | 3.104 | 3.0263 | 3.0374 |
| 01/03/2019 | 3.0594 | 3.0873 | 3.0485 | 3.0873 |
| 01/06/2019 | 3.1096 | 3.1429 | 3.0818 | 3.1096 |
| 01/07/2019 | 3.1207 | 3.2038 | 3.0818 | 3.1928 |
| 01/08/2019 | 3.1984 | 3.4426 | 3.1817 | 3.4426 |
| 01/09/2019 | 3.4372 | 3.5149 | 3.3706 | 3.4148 |
| 01/10/2019 | 3.4094 | 3.4538 | 3.3595 | 3.3816 |
| 01/13/2019 | 3.3539 | 3.3983 | 3.3038 | 3.3983 |
| 01/14/2019 | 3.4204 | 3.4482 | 3.3873 | 3.3927 |
| 01/15/2019 | 3.3983 | 3.4094 | 3.3371 | 3.3873 |
| 01/16/2019 | 3.3484 | 3.4704 | 3.3428 | 3.4426 |
| 01/17/2019 | 3.465 | 3.626 | 3.465 | 3.6093 |
| 01/20/2019 | 3.6314 | 3.6926 | 3.6093 | 3.626 |
| 01/21/2019 | 3.626 | 3.7038 | 3.6147 | 3.6481 |
| 01/22/2019 | 3.6648 | 3.6703 | 3.5815 | 3.6204 |
| 01/23/2019 | 3.6204 | 3.6648 | 3.6147 | 3.6535 |
| 01/24/2019 | 3.687 | 3.7314 | 3.6535 | 3.7092 |
| 01/27/2019 | 3.7038 | 3.7702 | 3.6648 | 3.676 |
| 01/28/2019 | 3.676 | 3.7925 | 3.6314 | 3.7758 |
| 01/29/2019 | 3.7758 | 3.7925 | 3.7314 | 3.7758 |
| 01/30/2019 | 3.8035 | 3.8314 | 3.7426 | 3.7537 |
| 01/31/2019 | 3.7537 | 3.7758 | 3.687 | 3.6926 |
| 02/03/2019 | 3.6926 | 3.7592 | 3.6926 | 3.7038 |
| 02/04/2019 | 3.7092 | 3.7481 | 3.6093 | 3.6481 |
| 02/05/2019 | 3.6314 | 3.6592 | 3.5039 | 3.6204 |
| 02/06/2019 | 3.626 | 3.7426 | 3.6093 | 3.7314 |
| 02/07/2019 | 3.7537 | 3.8035 | 3.6814 | 3.7203 |
| 02/10/2019 | 3.7203 | 3.7814 | 3.7203 | 3.7592 |
| 02/11/2019 | 3.7592 | 3.7981 | 3.7314 | 3.737 |
| 02/12/2019 | 3.7592 | 3.7758 | 3.6535 | 3.6535 |
| 02/13/2019 | 3.6648 | 3.7092 | 3.5593 | 3.6926 |
| 02/14/2019 | 3.6926 | 3.7148 | 3.6204 | 3.6481 |
| 02/17/2019 | 3.6535 | 3.7647 | 3.6481 | 3.737 |
| 02/18/2019 | 3.7426 | 3.837 | 3.7426 | 3.8203 |
| 02/19/2019 | 3.8758 | 3.8925 | 3.7925 | 3.7925 |
| 02/20/2019 | 3.7925 | 3.8425 | 3.7592 | 3.7925 |
| 02/21/2019 | 3.7981 | 3.9314 | 3.7758 | 3.9147 |
| 02/24/2019 | 3.9424 | 4.0423 | 3.9147 | 3.9201 |
| 02/25/2019 | 4.0146 | 4.1201 | 3.9813 | 4.1035 |
| 02/26/2019 | 4.098 | 4.2035 | 4.0868 | 4.1757 |
| 02/27/2019 | 4.1757 | 4.1978 | 4.0812 | 4.109 |
| 02/28/2019 | 4.1311 | 4.1311 | 4.0091 | 4.0812 |
| 03/03/2019 | 4.0812 | 4.1534 | 4.0756 | 4.0868 |
| 03/04/2019 | 4.0868 | 4.098 | 4.0257 | 4.0257 |
| 03/05/2019 | 4.0257 | 4.0924 | 4.0091 | 4.0202 |
| 03/06/2019 | 4.0202 | 4.0257 | 3.9257 | 3.9479 |
| 03/07/2019 | 3.9535 | 3.9702 | 3.8813 | 3.9314 |
| 03/10/2019 | 3.9368 | 4.0035 | 3.9368 | 3.9424 |
| 03/11/2019 | 3.9535 | 3.9702 | 3.9035 | 3.9368 |
| 03/12/2019 | 3.9479 | 3.9757 | 3.9314 | 3.9702 |
| 03/13/2019 | 3.9702 | 4.0535 | 3.9535 | 4.0535 |
| 03/14/2019 | 4.0535 | 4.1645 | 4.0257 | 4.1645 |
| 03/17/2019 | 4.1589 | 4.209 | 4.1368 | 4.1422 |
| 03/18/2019 | 4.1422 | 4.2312 | 4.1368 | 4.1757 |
| 03/19/2019 | 4.1757 | 4.209 | 4.109 | 4.1589 |
| 03/20/2019 | 4.1702 | 4.1924 | 4.0591 | 4.1035 |
| 03/21/2019 | 4.1201 | 4.1422 | 3.9201 | 3.9757 |
| 03/24/2019 | 3.9757 | 4.0812 | 3.9147 | 4.0812 |
| 03/25/2019 | 4.109 | 4.1368 | 3.9757 | 3.9924 |
| 03/26/2019 | 3.9924 | 4.0035 | 3.8147 | 3.8813 |
| 03/27/2019 | 3.8813 | 3.9924 | 3.8425 | 3.9535 |
| 03/28/2019 | 3.9535 | 3.998 | 3.9257 | 3.9702 |
| 03/31/2019 | 3.959 | 4.0591 | 3.9091 | 4.0202 |
| 04/01/2019 | 4.0202 | 4.0257 | 3.9479 | 3.9813 |
| 04/02/2019 | 3.9868 | 4.0146 | 3.9646 | 3.9868 |
| 04/03/2019 | 3.9868 | 4.0924 | 3.9757 | 4.0812 |
| 04/04/2019 | 4.0812 | 4.1368 | 4.0423 | 4.0812 |
| 04/07/2019 | 4.0868 | 4.1035 | 4.0257 | 4.0313 |
| 04/08/2019 | 4.048 | 4.1201 | 4.048 | 4.0924 |
| 04/09/2019 | 4.0868 | 4.098 | 4.0313 | 4.0535 |
| 04/10/2019 | 4.0591 | 4.0702 | 4.0146 | 4.0257 |
| 04/11/2019 | 4.0257 | 4.0535 | 3.9813 | 4.0535 |
| 04/14/2019 | 4.0591 | 4.0702 | 3.998 | 4.0202 |
| 04/15/2019 | 4.0202 | 4.0535 | 3.9924 | 4.0091 |
| 04/16/2019 | 4.0146 | 4.0423 | 4.0146 | 4.0257 |
| 04/17/2019 | 4.0257 | 4.0257 | 3.9868 | 3.998 |
| 04/18/2019 | 4.0035 | 4.0535 | 3.9924 | 4.048 |
| 04/21/2019 | 4.0368 | 4.0368 | 4.0035 | 4.0035 |
| 04/23/2019 | 4.0091 | 4.0202 | 3.959 | 3.9646 |
| 04/24/2019 | 3.9646 | 3.9757 | 3.8314 | 3.8481 |
| 04/25/2019 | 3.8537 | 3.9147 | 3.8537 | 3.9147 |
| 04/28/2019 | 3.8481 | 3.8537 | 3.7592 | 3.8147 |
| 04/29/2019 | 3.8314 | 3.8649 | 3.8314 | 3.8425 |
| 05/01/2019 | 3.8481 | 3.8593 | 3.7758 | 3.7869 |
| 05/02/2019 | 3.7869 | 3.8203 | 3.7314 | 3.7981 |
| 05/05/2019 | 3.959 | 3.959 | 3.7925 | 3.8869 |
| 05/06/2019 | 3.8813 | 3.9479 | 3.8649 | 3.9147 |
| 05/07/2019 | 3.9348 | 4.0019 | 3.9079 | 3.9683 |
| 05/08/2019 | 3.955 | 3.9615 | 3.7873 | 3.8275 |
| 05/09/2019 | 3.8879 | 3.9952 | 3.8408 | 3.9884 |
| 05/12/2019 | 4.0219 | 4.0554 | 3.9213 | 3.9884 |
| 05/13/2019 | 3.9952 | 4.0085 | 3.955 | 3.975 |
| 05/14/2019 | 3.975 | 3.9817 | 3.8811 | 3.8945 |
| 05/15/2019 | 3.9012 | 3.955 | 3.8811 | 3.8811 |
| 05/16/2019 | 3.9952 | 4.0285 | 3.8879 | 3.9012 |
| 05/19/2019 | 3.9012 | 3.9213 | 3.8609 | 3.8745 |
| 05/20/2019 | 3.8811 | 3.8945 | 3.7873 | 3.8209 |
| 05/21/2019 | 3.8209 | 3.8609 | 3.7469 | 3.7469 |
| 05/22/2019 | 3.7672 | 3.8209 | 3.7538 | 3.8209 |
| 05/23/2019 | 3.8543 | 3.9482 | 3.8476 | 3.9482 |
| 05/26/2019 | 3.9482 | 4.0219 | 3.9213 | 4.0153 |
| 05/27/2019 | 4.0153 | 4.1762 | 4.0085 | 4.1224 |
| 05/28/2019 | 4.1426 | 4.1762 | 4.1224 | 4.1358 |
| 05/29/2019 | 4.1695 | 4.2162 | 4.156 | 4.2096 |
| 05/30/2019 | 4.1627 | 4.2431 | 4.1224 | 4.1224 |
| 06/02/2019 | 4.1293 | 4.1762 | 4.1293 | 4.1695 |
| 06/06/2019 | 4.1829 | 4.3034 | 4.1829 | 4.3034 |
| 06/09/2019 | 4.3102 | 4.6184 | 4.2632 | 4.4642 |
| 06/10/2019 | 4.4642 | 4.5044 | 4.3235 | 4.3571 |
| 06/11/2019 | 4.3571 | 4.4374 | 4.3102 | 4.404 |
| 06/12/2019 | 4.3838 | 4.3838 | 4.2699 | 4.2833 |
| 06/13/2019 | 4.2833 | 4.3302 | 4.2565 | 4.3102 |
| 06/16/2019 | 4.3102 | 4.3705 | 4.2767 | 4.3369 |
| 06/17/2019 | 4.3369 | 4.3571 | 4.3302 | 4.3571 |
| 06/18/2019 | 4.3369 | 4.3906 | 4.3235 | 4.3571 |
| 06/19/2019 | 4.3773 | 4.404 | 4.3504 | 4.3838 |
| 06/20/2019 | 4.3773 | 4.4241 | 4.3302 | 4.4241 |
| 06/23/2019 | 4.4241 | 4.4978 | 4.4241 | 4.4241 |
| 06/24/2019 | 4.4307 | 4.4911 | 4.3638 | 4.4911 |
| 06/25/2019 | 4.4911 | 4.5044 | 4.4642 | 4.4844 |
| 06/26/2019 | 4.4711 | 4.5112 | 4.4642 | 4.4777 |
| 06/27/2019 | 4.4777 | 4.6251 | 4.4442 | 4.6251 |
| 06/30/2019 | 4.6251 | 4.7325 | 4.6251 | 4.6922 |
| 07/01/2019 | 4.6922 | 4.7056 | 4.6251 | 4.6722 |
| 07/02/2019 | 4.6722 | 4.6855 | 4.585 | 4.652 |
| 07/03/2019 | 4.652 | 4.652 | 4.5044 | 4.5716 |
| 07/04/2019 | 4.5716 | 4.5783 | 4.4911 | 4.4911 |
| 07/07/2019 | 4.3906 | 4.5381 | 4.3838 | 4.518 |
| 07/08/2019 | 4.5112 | 4.5112 | 4.4374 | 4.4844 |
| 07/09/2019 | 4.4642 | 4.518 | 4.4174 | 4.518 |
| 07/10/2019 | 4.518 | 4.5582 | 4.5044 | 4.5381 |
| 07/11/2019 | 4.5381 | 4.5447 | 4.4241 | 4.4307 |
| 07/15/2019 | 4.4577 | 4.4911 | 4.4374 | 4.4374 |
| 07/16/2019 | 4.4508 | 4.5044 | 4.4508 | 4.4911 |
| 07/17/2019 | 4.4911 | 4.5917 | 4.4777 | 4.5716 |
| 07/18/2019 | 4.5716 | 4.6319 | 4.5716 | 4.5917 |
| 07/21/2019 | 4.5917 | 4.6251 | 4.5314 | 4.5447 |
| 07/22/2019 | 4.5515 | 4.5783 | 4.5247 | 4.5381 |
| 07/23/2019 | 4.5381 | 4.6184 | 4.5314 | 4.5917 |
| 07/24/2019 | 4.5917 | 4.6386 | 4.5783 | 4.5983 |
| 07/25/2019 | 4.6051 | 4.6251 | 4.5917 | 4.5983 |
| 07/28/2019 | 4.5983 | 4.6922 | 4.5983 | 4.6722 |
| 07/29/2019 | 4.6722 | 4.7257 | 4.6654 | 4.6787 |
| 07/30/2019 | 4.6787 | 4.6922 | 4.6722 | 4.6787 |
| 07/31/2019 | 4.6787 | 4.699 | 4.6722 | 4.6922 |
| 08/01/2019 | 4.6855 | 4.7592 | 4.6319 | 4.6319 |
| 08/04/2019 | 4.6319 | 4.6587 | 4.4107 | 4.4844 |
| 08/05/2019 | 4.4844 | 4.5112 | 4.4577 | 4.4911 |
| 08/06/2019 | 4.4777 | 4.4978 | 4.2767 | 4.3302 |
| 08/07/2019 | 4.3235 | 4.3638 | 4.2968 | 4.3369 |
| 08/08/2019 | 4.3369 | 4.3504 | 4.2162 | 4.3102 |
| 08/14/2019 | 4.2699 | 4.2699 | 3.8811 | 4.0956 |
| 08/15/2019 | 4.1159 | 4.1695 | 4.0219 | 4.0285 |
| 08/18/2019 | 4.0354 | 4.0487 | 3.9884 | 4.0285 |
| 08/19/2019 | 4.0354 | 4.1493 | 4.0085 | 4.1493 |
| 08/20/2019 | 4.1493 | 4.223 | 4.0285 | 4.0419 |
| 08/21/2019 | 4.0419 | 4.0689 | 4.0085 | 4.0419 |
| 08/22/2019 | 4.0419 | 4.1091 | 4.0419 | 4.1091 |
| 08/25/2019 | 4.0756 | 4.1358 | 4.0487 | 4.1224 |
| 08/26/2019 | 4.1224 | 4.1293 | 4.0822 | 4.0822 |
| 08/27/2019 | 4.0822 | 4.1159 | 4.0285 | 4.0554 |
| 08/28/2019 | 4.0554 | 4.0889 | 4.0419 | 4.0554 |
| 09/01/2019 | 4.0554 | 4.0756 | 4.0285 | 4.0689 |
| 09/02/2019 | 4.0689 | 4.1224 | 4.0621 | 4.0756 |
| 09/03/2019 | 4.0956 | 4.1091 | 4.0756 | 4.0756 |
| 09/04/2019 | 4.0822 | 4.1358 | 4.0822 | 4.1159 |
| 09/05/2019 | 4.1426 | 4.1426 | 4.0621 | 4.0689 |
| 09/08/2019 | 4.0756 | 4.1224 | 4.0756 | 4.1091 |
| 09/09/2019 | 4.1224 | 4.1895 | 4.1023 | 4.1762 |
| 09/10/2019 | 4.1895 | 4.2365 | 4.1762 | 4.2297 |
| 09/11/2019 | 4.2365 | 4.2565 | 4.1829 | 4.1963 |
| 09/12/2019 | 4.2096 | 4.2431 | 4.1762 | 4.2096 |
| 09/15/2019 | 4.1895 | 4.1895 | 4.0956 | 4.1293 |
| 09/16/2019 | 4.1293 | 4.1426 | 4.0554 | 4.0889 |
| 09/17/2019 | 4.0822 | 4.1829 | 4.0689 | 4.1293 |
| 09/18/2019 | 4.1493 | 4.156 | 4.0689 | 4.0689 |
| 09/19/2019 | 4.0689 | 4.0756 | 3.975 | 4.0219 |
| 09/22/2019 | 4.0219 | 4.0219 | 3.9213 | 3.9348 |
| 09/23/2019 | 4.0085 | 4.0621 | 4.0085 | 4.0153 |
| 09/24/2019 | 4.0219 | 4.0487 | 4.0153 | 4.0487 |
| 09/25/2019 | 4.0487 | 4.1159 | 4.0419 | 4.0419 |
| 09/26/2019 | 4.0419 | 4.1627 | 4.0354 | 4.1426 |
| 09/29/2019 | 4.1426 | 4.1695 | 4.1023 | 4.1224 |
| 09/30/2019 | 4.1159 | 4.1358 | 4.0621 | 4.0822 |
| 10/01/2019 | 4.0822 | 4.0889 | 4.0285 | 4.0621 |
| 10/02/2019 | 4.0621 | 4.1091 | 4.0354 | 4.0487 |
| 10/03/2019 | 4.0554 | 4.0889 | 4.0285 | 4.0621 |
| 10/06/2019 | 4.0689 | 4.1358 | 4.0285 | 4.0756 |
| 10/07/2019 | 4.0487 | 4.0889 | 3.9683 | 4.0419 |
| 10/08/2019 | 4.0419 | 4.1091 | 3.9012 | 3.9415 |
| 10/09/2019 | 3.9482 | 4.4174 | 3.9079 | 4.1695 |
| 10/10/2019 | 4.2365 | 4.3168 | 4.156 | 4.1762 |
| 10/13/2019 | 4.1762 | 4.2365 | 3.9817 | 4.0621 |
| 10/14/2019 | 4.0354 | 4.1091 | 3.9817 | 4.0419 |
| 10/15/2019 | 4.0219 | 4.0822 | 3.9952 | 4.0689 |
| 10/16/2019 | 4.0756 | 4.0889 | 3.9952 | 4.0285 |
| 10/17/2019 | 4.1695 | 4.1963 | 4.0822 | 4.0822 |
| 10/20/2019 | 4.1023 | 4.1829 | 4.0889 | 4.1091 |
| 10/21/2019 | 4.1293 | 4.2096 | 4.1224 | 4.156 |
| 10/22/2019 | 4.1829 | 4.2968 | 4.1762 | 4.2767 |
| 10/23/2019 | 4.3034 | 4.3571 | 4.2632 | 4.2767 |
| 10/24/2019 | 4.2498 | 4.2565 | 4.156 | 4.2162 |
| 10/27/2019 | 4.2096 | 4.2096 | 4.1224 | 4.1224 |
| 10/29/2019 | 4.0956 | 4.1224 | 4.0487 | 4.1023 |
| 10/30/2019 | 4.1159 | 4.1224 | 4.0621 | 4.0689 |
| 10/31/2019 | 4.0822 | 4.1358 | 4.0354 | 4.1224 |
| 11/03/2019 | 4.1358 | 4.3437 | 4.1358 | 4.2767 |
| 11/04/2019 | 4.2767 | 4.3034 | 4.2297 | 4.2431 |
| 11/05/2019 | 4.2365 | 4.2833 | 4.2365 | 4.2498 |
| 11/06/2019 | 4.2632 | 4.3838 | 4.2632 | 4.3773 |
| 11/07/2019 | 4.3906 | 4.4174 | 4.2968 | 4.3302 |
| 11/10/2019 | 4.3302 | 4.3369 | 4.2565 | 4.2833 |
| 11/11/2019 | 4.2901 | 4.3302 | 4.2901 | 4.3034 |
| 11/12/2019 | 4.3302 | 4.3302 | 4.2968 | 4.3168 |
| 11/13/2019 | 4.3102 | 4.3168 | 4.2632 | 4.2833 |
| 11/14/2019 | 4.2901 | 4.3102 | 4.2767 | 4.3102 |
| 11/17/2019 | 4.3168 | 4.4107 | 4.3168 | 4.3705 |
| 11/18/2019 | 4.3773 | 4.4241 | 4.3369 | 4.4107 |
| 11/19/2019 | 4.4107 | 4.4508 | 4.3369 | 4.3838 |
| 11/20/2019 | 4.3838 | 4.404 | 4.3369 | 4.3571 |
| 11/21/2019 | 4.3638 | 4.4307 | 4.3638 | 4.4107 |
| 11/24/2019 | 4.4508 | 4.5582 | 4.4508 | 4.4711 |
| 11/25/2019 | 4.4844 | 4.5783 | 4.4374 | 4.5582 |
| 11/26/2019 | 4.5582 | 4.652 | 4.5247 | 4.6386 |
| 11/27/2019 | 4.6453 | 4.7056 | 4.5582 | 4.6787 |
| 11/28/2019 | 4.6855 | 4.7124 | 4.6722 | 4.6855 |
| 12/01/2019 | 4.7124 | 4.8666 | 4.7124 | 4.8598 |
| 12/02/2019 | 4.8464 | 5.0542 | 4.8196 | 4.9201 |
| 12/03/2019 | 4.9604 | 5.0141 | 4.9201 | 4.9669 |
| 12/04/2019 | 4.9871 | 5.0877 | 4.9604 | 5.0072 |
| 12/05/2019 | 5.0141 | 5.0609 | 4.9871 | 5.0141 |
| 12/08/2019 | 5.0274 | 5.081 | 4.9871 | 5.081 |
| 12/09/2019 | 5.0944 | 5.2083 | 5.0944 | 5.1347 |
| 12/10/2019 | 5.148 | 5.1949 | 5.0072 | 5.1681 |
| 12/11/2019 | 5.1681 | 5.2755 | 5.1145 | 5.2755 |
| 12/12/2019 | 5.3022 | 5.3961 | 5.1749 | 5.1949 |
| 12/15/2019 | 5.1615 | 5.1749 | 5.0944 | 5.1347 |
| 12/16/2019 | 5.1347 | 5.1615 | 5.0743 | 5.1079 |
| 12/17/2019 | 5.0944 | 5.1949 | 5.0609 | 5.1279 |
| 12/18/2019 | 5.1279 | 5.1749 | 5.1145 | 5.148 |
| 12/19/2019 | 5.148 | 5.2217 | 5.1213 | 5.1413 |
| 12/22/2019 | 5.1413 | 5.3022 | 5.1279 | 5.2687 |
| 12/23/2019 | 5.2687 | 5.3894 | 5.2687 | 5.3692 |
| 12/24/2019 | 5.3692 | 5.3759 | 5.2889 | 5.329 |
| 12/25/2019 | 5.329 | 5.3961 | 5.2955 | 5.3224 |
| 12/26/2019 | 5.329 | 5.3559 | 5.2821 | 5.3156 |
| 12/29/2019 | 5.3156 | 5.3826 | 5.3156 | 5.3759 |
| 12/30/2019 | 5.3692 | 5.3894 | 5.3359 | 5.3692 |