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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0467
CLOSE 5.0493
Low
LOW 3.6599
High
HIGH 7.1795
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 5.3359 | 5.3692 | 5.309 | 5.3359 |
| 01/02/2020 | 5.329 | 5.3359 | 5.1413 | 5.2285 |
| 01/05/2020 | 4.9067 | 5.1615 | 4.9067 | 5.0877 |
| 01/06/2020 | 5.1279 | 5.1949 | 5.1279 | 5.1279 |
| 01/07/2020 | 5.0609 | 5.1347 | 4.9604 | 5.0944 |
| 01/08/2020 | 5.2015 | 5.2554 | 5.1882 | 5.2217 |
| 01/09/2020 | 5.2352 | 5.2687 | 5.2151 | 5.2485 |
| 01/12/2020 | 5.2687 | 5.3424 | 5.2687 | 5.309 |
| 01/13/2020 | 5.329 | 5.329 | 5.2619 | 5.2955 |
| 01/14/2020 | 5.2955 | 5.3224 | 5.2485 | 5.2619 |
| 01/15/2020 | 5.2687 | 5.3359 | 5.2352 | 5.2419 |
| 01/16/2020 | 5.2554 | 5.2955 | 5.2217 | 5.2955 |
| 01/19/2020 | 5.2955 | 5.4966 | 5.2955 | 5.4966 |
| 01/20/2020 | 5.4966 | 5.5569 | 5.4429 | 5.5168 |
| 01/21/2020 | 5.5235 | 5.5636 | 5.4296 | 5.4565 |
| 01/22/2020 | 5.4497 | 5.4631 | 5.3894 | 5.3961 |
| 01/23/2020 | 5.4094 | 5.4429 | 5.3156 | 5.3625 |
| 01/26/2020 | 5.329 | 5.329 | 5.2419 | 5.2955 |
| 01/27/2020 | 5.3022 | 5.329 | 5.2485 | 5.2687 |
| 01/28/2020 | 5.2955 | 5.309 | 5.2419 | 5.2419 |
| 01/29/2020 | 5.2352 | 5.2352 | 5.1213 | 5.1347 |
| 01/30/2020 | 5.1615 | 5.2485 | 5.1347 | 5.2083 |
| 02/02/2020 | 5.2083 | 5.2821 | 5.1681 | 5.1949 |
| 02/03/2020 | 5.2285 | 5.2955 | 5.2151 | 5.2755 |
| 02/04/2020 | 5.2889 | 5.329 | 5.2619 | 5.309 |
| 02/05/2020 | 5.3359 | 5.3491 | 5.2755 | 5.2889 |
| 02/06/2020 | 5.2889 | 5.3156 | 5.2285 | 5.2419 |
| 02/09/2020 | 5.2554 | 5.2554 | 5.0743 | 5.148 |
| 02/10/2020 | 5.1814 | 5.2485 | 5.1145 | 5.2285 |
| 02/11/2020 | 5.2015 | 5.2015 | 5.1213 | 5.1347 |
| 02/12/2020 | 5.1347 | 5.1347 | 5.0274 | 5.1347 |
| 02/13/2020 | 5.1347 | 5.1681 | 5.0542 | 5.0944 |
| 02/16/2020 | 5.1079 | 5.1413 | 5.0944 | 5.1213 |
| 02/17/2020 | 5.0475 | 5.1079 | 5.0141 | 5.034 |
| 02/18/2020 | 5.0408 | 5.0542 | 4.947 | 4.9604 |
| 02/19/2020 | 4.9604 | 4.9804 | 4.7391 | 4.7993 |
| 02/20/2020 | 4.7928 | 4.947 | 4.7056 | 4.947 |
| 02/23/2020 | 4.8598 | 4.9268 | 4.7793 | 4.8464 |
| 02/24/2020 | 4.853 | 4.9067 | 4.8196 | 4.8733 |
| 02/25/2020 | 4.853 | 4.9737 | 4.8062 | 4.9337 |
| 02/26/2020 | 4.9402 | 4.9402 | 4.7793 | 4.853 |
| 02/27/2020 | 4.4642 | 4.813 | 4.0219 | 4.7592 |
| 03/01/2020 | 4.7928 | 4.9001 | 4.7928 | 4.7993 |
| 03/02/2020 | 4.833 | 4.9001 | 4.8062 | 4.8598 |
| 03/03/2020 | 4.8799 | 4.8933 | 4.7257 | 4.7257 |
| 03/04/2020 | 4.7592 | 4.9134 | 4.7592 | 4.8263 |
| 03/05/2020 | 4.9604 | 5.0274 | 4.8799 | 4.9268 |
| 03/08/2020 | 4.8263 | 4.9001 | 4.5917 | 4.786 |
| 03/09/2020 | 4.7793 | 4.9067 | 4.6922 | 4.7124 |
| 03/10/2020 | 4.6922 | 4.7458 | 4.4107 | 4.5112 |
| 03/11/2020 | 4.4911 | 4.4911 | 4.2162 | 4.2632 |
| 03/12/2020 | 4.156 | 4.4978 | 4.1426 | 4.4241 |
| 03/15/2020 | 4.3437 | 4.3437 | 4.0219 | 4.0354 |
| 03/16/2020 | 3.8543 | 4.0019 | 3.6599 | 3.9213 |
| 03/17/2020 | 3.8543 | 4.0153 | 3.7538 | 4.0085 |
| 03/18/2020 | 3.9884 | 4.0219 | 3.8543 | 3.9952 |
| 03/19/2020 | 4.0487 | 4.2162 | 4.0487 | 4.2162 |
| 03/22/2020 | 4.156 | 4.2162 | 4.0153 | 4.2162 |
| 03/23/2020 | 4.223 | 4.404 | 4.223 | 4.3773 |
| 03/24/2020 | 4.4307 | 4.5582 | 4.3168 | 4.3302 |
| 03/25/2020 | 4.3302 | 4.3302 | 4.2096 | 4.2632 |
| 03/26/2020 | 4.2767 | 4.3102 | 4.1159 | 4.2162 |
| 03/29/2020 | 4.2162 | 4.2901 | 4.1023 | 4.2029 |
| 03/30/2020 | 4.223 | 4.2767 | 4.2096 | 4.2096 |
| 03/31/2020 | 4.2096 | 4.3302 | 4.1762 | 4.2901 |
| 04/01/2020 | 4.2833 | 4.3235 | 4.1895 | 4.2029 |
| 04/02/2020 | 4.223 | 4.2632 | 4.1963 | 4.2431 |
| 04/05/2020 | 4.2632 | 4.3102 | 4.2565 | 4.2968 |
| 04/06/2020 | 4.3302 | 4.404 | 4.2767 | 4.2901 |
| 04/07/2020 | 4.3168 | 4.3235 | 4.2431 | 4.2699 |
| 04/08/2020 | 4.2833 | 4.3302 | 4.2699 | 4.3168 |
| 04/09/2020 | 4.3168 | 4.3369 | 4.2833 | 4.3102 |
| 04/12/2020 | 4.3102 | 4.4777 | 4.2901 | 4.4241 |
| 04/13/2020 | 4.4442 | 4.4978 | 4.3773 | 4.4241 |
| 04/14/2020 | 4.4374 | 4.4777 | 4.3302 | 4.4777 |
| 04/15/2020 | 4.4777 | 4.5582 | 4.4241 | 4.4241 |
| 04/16/2020 | 4.4844 | 4.518 | 4.4442 | 4.4844 |
| 04/19/2020 | 4.5515 | 4.6855 | 4.5381 | 4.6587 |
| 04/20/2020 | 4.6587 | 4.6722 | 4.5649 | 4.6722 |
| 04/21/2020 | 4.6251 | 4.6855 | 4.5582 | 4.585 |
| 04/23/2020 | 4.585 | 4.6251 | 4.5044 | 4.6251 |
| 04/26/2020 | 4.652 | 4.7191 | 4.6386 | 4.6922 |
| 04/27/2020 | 4.699 | 4.7191 | 4.5783 | 4.5917 |
| 04/28/2020 | 4.6051 | 4.6587 | 4.5716 | 4.6587 |
| 04/29/2020 | 4.6654 | 4.6787 | 4.5447 | 4.6051 |
| 05/03/2020 | 4.5582 | 4.5582 | 4.4508 | 4.4508 |
| 05/04/2020 | 4.4642 | 4.5917 | 4.4642 | 4.5783 |
| 05/05/2020 | 4.585 | 4.9067 | 4.5582 | 4.6787 |
| 05/06/2020 | 4.6787 | 4.9268 | 4.6587 | 4.6654 |
| 05/07/2020 | 4.7191 | 4.7325 | 4.5983 | 4.6251 |
| 05/10/2020 | 4.6386 | 4.6587 | 4.5917 | 4.6184 |
| 05/11/2020 | 4.6184 | 4.7191 | 4.5917 | 4.7056 |
| 05/12/2020 | 4.7056 | 4.7661 | 4.6722 | 4.6922 |
| 05/13/2020 | 4.6922 | 4.7257 | 4.5783 | 4.6654 |
| 05/14/2020 | 4.6654 | 4.7257 | 4.6319 | 4.6319 |
| 05/17/2020 | 4.6587 | 4.699 | 4.6319 | 4.6654 |
| 05/19/2020 | 4.6922 | 4.7458 | 4.6654 | 4.7458 |
| 05/20/2020 | 4.7527 | 4.8263 | 4.7124 | 4.786 |
| 05/21/2020 | 4.7527 | 4.8196 | 4.7325 | 4.7661 |
| 05/26/2020 | 4.7928 | 4.8263 | 4.7592 | 4.7727 |
| 05/27/2020 | 4.786 | 4.813 | 4.7257 | 4.7391 |
| 05/28/2020 | 4.7391 | 4.7527 | 4.7056 | 4.7391 |
| 05/31/2020 | 4.7592 | 4.786 | 4.7257 | 4.7458 |
| 06/01/2020 | 4.7527 | 4.786 | 4.6922 | 4.6922 |
| 06/02/2020 | 4.7257 | 4.7793 | 4.7124 | 4.7325 |
| 06/03/2020 | 4.7458 | 4.7793 | 4.6587 | 4.6587 |
| 06/04/2020 | 4.6922 | 4.7191 | 4.6587 | 4.6587 |
| 06/07/2020 | 4.6787 | 4.8062 | 4.6453 | 4.7661 |
| 06/08/2020 | 4.8062 | 4.813 | 4.699 | 4.7056 |
| 06/09/2020 | 4.7191 | 4.7527 | 4.699 | 4.7056 |
| 06/10/2020 | 4.6922 | 4.7391 | 4.652 | 4.6722 |
| 06/11/2020 | 4.6051 | 4.6722 | 4.6051 | 4.6722 |
| 06/14/2020 | 4.6453 | 4.6587 | 4.6184 | 4.6319 |
| 06/15/2020 | 4.652 | 4.699 | 4.652 | 4.6722 |
| 06/16/2020 | 4.6787 | 4.7056 | 4.6251 | 4.6319 |
| 06/17/2020 | 4.6319 | 4.7928 | 4.6319 | 4.7124 |
| 06/18/2020 | 4.7391 | 4.7527 | 4.6587 | 4.6722 |
| 06/21/2020 | 4.7124 | 4.7458 | 4.699 | 4.7191 |
| 06/22/2020 | 4.7391 | 4.786 | 4.7257 | 4.7391 |
| 06/23/2020 | 4.7527 | 4.7793 | 4.6855 | 4.7056 |
| 06/24/2020 | 4.7056 | 4.8464 | 4.6922 | 4.8263 |
| 06/25/2020 | 4.833 | 4.8733 | 4.7928 | 4.8062 |
| 06/28/2020 | 4.8396 | 4.9337 | 4.813 | 4.9337 |
| 06/29/2020 | 5.0005 | 5.0205 | 4.9337 | 4.9871 |
| 06/30/2020 | 5.0005 | 5.0072 | 4.9001 | 4.9067 |
| 07/01/2020 | 4.9201 | 5.148 | 4.9134 | 5.0944 |
| 07/02/2020 | 5.0944 | 5.1213 | 4.9871 | 4.9871 |
| 07/05/2020 | 5.0609 | 5.081 | 5.0072 | 5.0676 |
| 07/06/2020 | 5.0743 | 5.0743 | 4.853 | 4.9604 |
| 07/07/2020 | 4.9669 | 5.0475 | 4.9402 | 5.0205 |
| 07/08/2020 | 5.0408 | 5.0676 | 4.853 | 4.8799 |
| 07/09/2020 | 4.8598 | 4.8733 | 4.6922 | 4.8196 |
| 07/12/2020 | 4.8263 | 4.9939 | 4.8263 | 4.9871 |
| 07/13/2020 | 4.9939 | 5.0274 | 4.9268 | 4.9604 |
| 07/15/2020 | 5.2077 | 5.2214 | 5.0566 | 5.077 |
| 07/16/2020 | 5.1046 | 5.1115 | 4.9946 | 5.0496 |
| 07/19/2020 | 5.0496 | 5.084 | 5.0016 | 5.0084 |
| 07/20/2020 | 5.0221 | 5.0496 | 4.9398 | 4.9466 |
| 07/21/2020 | 4.9466 | 5.187 | 4.8778 | 4.9328 |
| 07/22/2020 | 5.0221 | 5.0291 | 4.9123 | 4.9191 |
| 07/23/2020 | 4.9123 | 4.9535 | 4.8778 | 4.9191 |
| 07/26/2020 | 4.9328 | 4.9604 | 4.9054 | 4.9123 |
| 07/27/2020 | 4.9123 | 4.9191 | 4.7062 | 4.7473 |
| 07/28/2020 | 4.7611 | 4.7679 | 4.5276 | 4.6649 |
| 07/29/2020 | 4.6649 | 4.6924 | 4.6306 | 4.6443 |
| 08/03/2020 | 4.6786 | 4.7611 | 4.4451 | 4.4589 |
| 08/04/2020 | 4.4657 | 4.6511 | 4.3489 | 4.6031 |
| 08/05/2020 | 4.5963 | 4.6031 | 4.3696 | 4.4107 |
| 08/06/2020 | 4.4107 | 4.6031 | 4.2872 | 4.5825 |
| 08/09/2020 | 4.5825 | 4.658 | 4.5139 | 4.6443 |
| 08/10/2020 | 4.6511 | 4.8092 | 4.6511 | 4.7748 |
| 08/11/2020 | 4.7817 | 4.8436 | 4.6855 | 4.7611 |
| 08/12/2020 | 4.7748 | 4.7885 | 4.6511 | 4.7062 |
| 08/13/2020 | 4.7062 | 4.7199 | 4.6443 | 4.6649 |
| 08/16/2020 | 4.6649 | 4.7062 | 4.61 | 4.6443 |
| 08/17/2020 | 4.6443 | 4.7062 | 4.6306 | 4.6511 |
| 08/18/2020 | 4.658 | 4.7679 | 4.658 | 4.7611 |
| 08/19/2020 | 4.7817 | 4.8572 | 4.7199 | 4.8092 |
| 08/20/2020 | 4.8436 | 4.871 | 4.7473 | 4.7611 |
| 08/23/2020 | 4.7611 | 4.8161 | 4.7062 | 4.7679 |
| 08/24/2020 | 4.7611 | 4.8023 | 4.6786 | 4.7062 |
| 08/25/2020 | 4.7199 | 4.7268 | 4.6511 | 4.6718 |
| 08/26/2020 | 4.6786 | 4.6993 | 4.6649 | 4.6786 |
| 08/27/2020 | 4.6855 | 4.7404 | 4.6443 | 4.6718 |
| 08/30/2020 | 4.6718 | 4.7268 | 4.6443 | 4.658 |
| 08/31/2020 | 4.6306 | 4.658 | 4.4864 | 4.61 |
| 09/01/2020 | 4.61 | 4.6374 | 4.5276 | 4.5963 |
| 09/02/2020 | 4.5963 | 4.6443 | 4.562 | 4.6374 |
| 09/03/2020 | 4.6374 | 4.6374 | 4.5963 | 4.6031 |
| 09/06/2020 | 4.6031 | 4.8229 | 4.6031 | 4.7748 |
| 09/07/2020 | 4.7885 | 4.9123 | 4.7748 | 4.8161 |
| 09/08/2020 | 4.8023 | 4.9671 | 4.7542 | 4.9398 |
| 09/09/2020 | 4.9328 | 4.9466 | 4.8572 | 4.9123 |
| 09/10/2020 | 4.9123 | 5.0084 | 4.8778 | 4.9809 |
| 09/13/2020 | 4.9809 | 5.0704 | 4.9604 | 4.9604 |
| 09/14/2020 | 4.9604 | 5.0154 | 4.9535 | 4.9809 |
| 09/15/2020 | 4.9878 | 5.0084 | 4.9466 | 4.9466 |
| 09/16/2020 | 4.9466 | 4.9946 | 4.9191 | 4.9946 |
| 09/17/2020 | 5.0154 | 5.0154 | 4.9398 | 5.0016 |
| 09/20/2020 | 5.0016 | 5.0154 | 4.8092 | 4.8161 |
| 09/21/2020 | 4.8229 | 4.8985 | 4.8092 | 4.8778 |
| 09/22/2020 | 4.8848 | 4.9466 | 4.8092 | 4.8778 |
| 09/23/2020 | 4.8916 | 4.9123 | 4.8436 | 4.9054 |
| 09/24/2020 | 4.9123 | 4.9604 | 4.871 | 4.8778 |
| 09/27/2020 | 4.8778 | 4.8985 | 4.8504 | 4.8916 |
| 09/28/2020 | 4.8848 | 4.9261 | 4.8436 | 4.871 |
| 09/29/2020 | 4.8778 | 4.9946 | 4.8778 | 4.9398 |
| 09/30/2020 | 4.9466 | 5.1596 | 4.8916 | 5.0016 |
| 10/01/2020 | 5.0016 | 5.2008 | 4.9878 | 5.1527 |
| 10/04/2020 | 5.1802 | 5.3245 | 5.1802 | 5.2833 |
| 10/05/2020 | 5.297 | 5.3108 | 5.2077 | 5.2283 |
| 10/06/2020 | 5.2077 | 5.2214 | 5.1321 | 5.1459 |
| 10/07/2020 | 5.1527 | 5.2902 | 5.1046 | 5.1184 |
| 10/08/2020 | 5.1253 | 5.2146 | 5.1184 | 5.2077 |
| 10/11/2020 | 5.2077 | 5.2833 | 5.1939 | 5.2627 |
| 10/12/2020 | 5.2627 | 5.2833 | 5.1802 | 5.2008 |
| 10/13/2020 | 5.2214 | 5.242 | 5.187 | 5.2077 |
| 10/14/2020 | 5.2077 | 5.2283 | 5.1596 | 5.1802 |
| 10/15/2020 | 5.1802 | 5.2352 | 5.1734 | 5.2146 |
| 10/18/2020 | 5.2352 | 5.3863 | 5.2283 | 5.3451 |
| 10/19/2020 | 5.3382 | 5.352 | 5.297 | 5.352 |
| 10/20/2020 | 5.3657 | 5.517 | 5.352 | 5.4963 |
| 10/21/2020 | 5.4963 | 5.5236 | 5.2902 | 5.2902 |
| 10/22/2020 | 5.3108 | 5.3795 | 5.2558 | 5.3795 |
| 10/25/2020 | 5.3451 | 5.3726 | 5.1527 | 5.2627 |
| 10/26/2020 | 5.2489 | 5.2833 | 5.1596 | 5.2352 |
| 10/27/2020 | 5.2352 | 5.2489 | 5.0428 | 5.0909 |
| 10/29/2020 | 5.077 | 5.0978 | 4.9466 | 5.0978 |
| 11/01/2020 | 5.1115 | 5.2902 | 5.1115 | 5.2283 |
| 11/02/2020 | 5.2283 | 5.2627 | 5.1046 | 5.2627 |
| 11/03/2020 | 5.2627 | 5.3588 | 5.242 | 5.3176 |
| 11/04/2020 | 5.3245 | 5.3863 | 5.2352 | 5.3108 |
| 11/05/2020 | 5.3108 | 5.4138 | 5.297 | 5.4138 |
| 11/08/2020 | 5.4206 | 5.5649 | 5.4206 | 5.4688 |
| 11/09/2020 | 5.4688 | 5.6542 | 5.4688 | 5.6062 |
| 11/10/2020 | 5.6131 | 5.7023 | 5.6131 | 5.6748 |
| 11/11/2020 | 5.7023 | 5.7161 | 5.4206 | 5.4619 |
| 11/12/2020 | 5.4688 | 5.5031 | 5.352 | 5.4481 |
| 11/15/2020 | 5.4963 | 5.5994 | 5.4344 | 5.4963 |
| 11/16/2020 | 5.4894 | 5.4963 | 5.3795 | 5.4138 |
| 11/17/2020 | 5.4138 | 5.9497 | 5.4138 | 5.9497 |
| 11/18/2020 | 5.881 | 6.1146 | 5.6542 | 5.7091 |
| 11/19/2020 | 5.7778 | 5.8261 | 5.6611 | 5.7229 |
| 11/22/2020 | 5.7298 | 5.7778 | 5.5994 | 5.6474 |
| 11/23/2020 | 5.668 | 5.7572 | 5.6542 | 5.7298 |
| 11/24/2020 | 5.7298 | 6.0253 | 5.7298 | 5.9084 |
| 11/25/2020 | 5.9153 | 5.9703 | 5.8398 | 5.9015 |
| 11/26/2020 | 5.9429 | 6.0528 | 5.8398 | 5.8878 |
| 11/29/2020 | 5.8261 | 5.8398 | 5.5374 | 5.6199 |
| 11/30/2020 | 5.6268 | 5.8672 | 5.5856 | 5.8603 |
| 12/01/2020 | 5.8398 | 5.9908 | 5.8122 | 5.8672 |
| 12/02/2020 | 5.8672 | 5.9221 | 5.8054 | 5.8878 |
| 12/03/2020 | 5.8878 | 5.9497 | 5.8398 | 5.9359 |
| 12/06/2020 | 5.9497 | 6.1969 | 5.9221 | 6.0665 |
| 12/07/2020 | 6.1076 | 6.6711 | 6.1076 | 6.6436 |
| 12/08/2020 | 6.6436 | 6.9183 | 6.4032 | 6.4375 |
| 12/09/2020 | 6.4787 | 6.5268 | 6.3689 | 6.3894 |
| 12/10/2020 | 6.4238 | 6.7878 | 6.3963 | 6.6093 |
| 12/13/2020 | 6.6162 | 6.6779 | 6.5268 | 6.5749 |
| 12/14/2020 | 6.5955 | 6.6093 | 6.4924 | 6.5611 |
| 12/15/2020 | 6.5955 | 6.7534 | 6.4856 | 6.5955 |
| 12/16/2020 | 6.6024 | 6.6641 | 6.4924 | 6.5336 |
| 12/17/2020 | 6.5474 | 6.7672 | 6.4924 | 6.7672 |
| 12/20/2020 | 6.6436 | 6.6916 | 6.5061 | 6.5474 |
| 12/21/2020 | 6.6024 | 7.0764 | 6.6024 | 6.9183 |
| 12/22/2020 | 6.9183 | 7.0559 | 6.8223 | 6.8701 |
| 12/23/2020 | 6.8908 | 6.939 | 6.8223 | 6.829 |
| 12/24/2020 | 6.8428 | 6.9253 | 6.8152 | 6.8566 |
| 12/27/2020 | 6.8633 | 6.9666 | 6.829 | 6.8633 |
| 12/28/2020 | 6.9116 | 7.0559 | 6.8085 | 6.987 |
| 12/29/2020 | 6.987 | 7.1795 | 6.9732 | 6.9939 |
| 12/30/2020 | 7.0145 | 7.0283 | 6.884 | 6.9459 |