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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 32.8979
CLOSE 32.7704
Low
LOW 23.543
High
HIGH 50.1885
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 30.5694 | 31.4272 | 30.4964 | 31.3359 |
| 01/02/2023 | 31.6644 | 31.9564 | 30.9344 | 31.2995 |
| 01/03/2023 | 31.3176 | 32.3579 | 31.3176 | 32.0112 |
| 01/04/2023 | 32.3944 | 32.7959 | 29.6386 | 29.6386 |
| 01/05/2023 | 29.6934 | 31.1899 | 28.2881 | 30.5694 |
| 01/08/2023 | 30.6972 | 31.0987 | 29.1642 | 29.4744 |
| 01/09/2023 | 29.4744 | 30.5694 | 28.4523 | 28.8722 |
| 01/10/2023 | 28.8903 | 29.4926 | 27.631 | 27.631 |
| 01/11/2023 | 28.0873 | 29.5656 | 27.0836 | 29.5656 |
| 01/12/2023 | 29.5839 | 30.5147 | 29.1094 | 29.7481 |
| 01/15/2023 | 30.1131 | 30.5694 | 29.6022 | 30.4234 |
| 01/16/2023 | 30.4234 | 31.2811 | 30.3139 | 30.7519 |
| 01/17/2023 | 30.7884 | 31.0622 | 30.4964 | 30.8431 |
| 01/18/2023 | 30.8431 | 31.1899 | 30.6424 | 30.8431 |
| 01/19/2023 | 30.8431 | 31.3724 | 30.7519 | 31.3724 |
| 01/22/2023 | 31.4819 | 31.5731 | 30.2774 | 30.4964 |
| 01/23/2023 | 30.5147 | 30.6242 | 29.7117 | 30.2044 |
| 01/24/2023 | 30.2044 | 30.4964 | 28.7444 | 29.5474 |
| 01/25/2023 | 29.5656 | 30.4234 | 29.3649 | 30.0766 |
| 01/26/2023 | 29.9489 | 30.1678 | 28.7444 | 29.8394 |
| 01/29/2023 | 30.1678 | 31.0074 | 29.2189 | 30.0037 |
| 01/30/2023 | 30.0219 | 30.1131 | 29.1642 | 29.2919 |
| 01/31/2023 | 29.3101 | 29.9306 | 27.9048 | 28.2881 |
| 02/01/2023 | 28.2881 | 29.4197 | 27.7771 | 29.2371 |
| 02/02/2023 | 29.2189 | 30.4417 | 29.0729 | 30.4417 |
| 02/19/2023 | 33.4712 | 33.4712 | 33.4712 | 33.4712 |
| 02/20/2023 | 36.811 | 36.811 | 36.811 | 36.811 |
| 02/21/2023 | 40.4794 | 40.4794 | 37.4133 | 39.2018 |
| 02/22/2023 | 39.5851 | 40.2786 | 36.7562 | 37.4133 |
| 02/23/2023 | 37.3951 | 40.4428 | 36.8841 | 38.7091 |
| 02/26/2023 | 38.7091 | 38.8186 | 37.1213 | 37.3221 |
| 02/27/2023 | 37.3221 | 41.0452 | 37.3221 | 41.0452 |
| 02/28/2023 | 42.4321 | 45.1332 | 40.7349 | 45.1332 |
| 03/01/2023 | 46.5385 | 49.641 | 42.0489 | 42.4687 |
| 03/02/2023 | 42.4687 | 46.6754 | 41.3006 | 46.6754 |
| 03/05/2023 | 45.2792 | 50.1885 | 44.7134 | 47.3598 |
| 03/06/2023 | 47.5423 | 48.3635 | 43.3447 | 43.5272 |
| 03/07/2023 | 43.5272 | 43.8009 | 39.8224 | 40.0231 |
| 03/08/2023 | 40.1508 | 43.9834 | 40.1508 | 41.4467 |
| 03/09/2023 | 39.2748 | 41.3188 | 38.5083 | 39.2748 |
| 03/12/2023 | 39.2748 | 40.388 | 37.3402 | 37.6871 |
| 03/13/2023 | 37.8695 | 38.3988 | 35.9898 | 36.2635 |
| 03/14/2023 | 36.3548 | 36.665 | 34.1829 | 34.694 |
| 03/15/2023 | 35.0407 | 35.9716 | 34.3655 | 35.1685 |
| 03/16/2023 | 35.4057 | 35.497 | 33.964 | 33.9823 |
| 03/19/2023 | 33.9823 | 37.3768 | 32.8872 | 35.1685 |
| 03/20/2023 | 35.3509 | 35.5882 | 33.2156 | 33.3982 |
| 03/21/2023 | 33.4895 | 34.4202 | 33.1975 | 33.8363 |
| 03/22/2023 | 33.745 | 36.7746 | 33.5443 | 34.8035 |
| 03/23/2023 | 34.8217 | 35.2232 | 33.8363 | 34.2377 |
| 03/26/2023 | 34.3837 | 35.0955 | 33.7632 | 33.7632 |
| 03/27/2023 | 33.9275 | 34.0187 | 31.1716 | 31.1716 |
| 03/28/2023 | 31.1716 | 31.8287 | 30.4599 | 31.1351 |
| 03/29/2023 | 31.2264 | 31.5367 | 30.3139 | 30.3139 |
| 03/30/2023 | 30.2226 | 30.5511 | 28.9999 | 29.3831 |
| 04/02/2023 | 29.3831 | 29.3831 | 28.0873 | 28.7261 |
| 04/03/2023 | 28.7444 | 29.3831 | 28.3976 | 29.3101 |
| 04/04/2023 | 29.4014 | 30.6789 | 29.2006 | 29.3649 |
| 04/05/2023 | 29.4744 | 29.7117 | 28.7444 | 28.7809 |
| 04/06/2023 | 28.7991 | 29.3101 | 28.6166 | 28.8356 |
| 04/09/2023 | 29.0546 | 29.6022 | 28.9269 | 29.5109 |
| 04/10/2023 | 29.6934 | 31.3724 | 29.6022 | 30.0583 |
| 04/11/2023 | 30.2591 | 30.4781 | 29.7663 | 29.8576 |
| 04/12/2023 | 29.9854 | 30.3139 | 29.8029 | 29.8394 |
| 04/13/2023 | 29.8759 | 30.0583 | 29.2737 | 29.3101 |
| 04/16/2023 | 29.4744 | 29.6751 | 28.6897 | 28.6897 |
| 04/17/2023 | 28.7809 | 29.2371 | 28.2517 | 28.2881 |
| 04/18/2023 | 28.3064 | 28.4341 | 28.0144 | 28.1786 |
| 04/19/2023 | 28.1969 | 28.2517 | 27.7771 | 27.8866 |
| 04/23/2023 | 27.923 | 28.2333 | 27.4669 | 27.4669 |
| 04/24/2023 | 28.7078 | 30.2044 | 28.3794 | 30.2044 |
| 04/25/2023 | 30.1131 | 31.4819 | 27.8318 | 27.9961 |
| 04/26/2023 | 27.923 | 28.8356 | 27.6858 | 27.7223 |
| 04/27/2023 | 28.0144 | 28.5253 | 26.9011 | 27.2844 |
| 05/01/2023 | 27.3573 | 27.7405 | 25.5871 | 25.6783 |
| 05/02/2023 | 25.6052 | 25.6236 | 23.8898 | 24.5285 |
| 05/03/2023 | 24.5285 | 24.9665 | 24.1818 | 24.4555 |
| 05/04/2023 | 24.5468 | 24.6198 | 23.8715 | 23.981 |
| 05/07/2023 | 24.0175 | 25.1491 | 24.0175 | 24.784 |
| 05/08/2023 | 24.784 | 25.3316 | 24.3096 | 24.3643 |
| 05/09/2023 | 24.4008 | 24.638 | 23.981 | 24.0904 |
| 05/10/2023 | 24.1452 | 25.7696 | 24.1271 | 25.4228 |
| 05/11/2023 | 25.4411 | 25.8608 | 24.8023 | 25.7148 |
| 05/14/2023 | 24.9119 | 27.2661 | 23.543 | 25.2768 |
| 05/15/2023 | 25.2768 | 26.7551 | 25.0943 | 26.7185 |
| 05/16/2023 | 26.6456 | 27.3938 | 26.3718 | 26.9193 |
| 05/17/2023 | 26.9558 | 27.1018 | 25.7877 | 25.9521 |
| 05/21/2023 | 25.9521 | 26.2075 | 25.5141 | 25.7877 |
| 05/22/2023 | 25.8244 | 25.9155 | 25.3497 | 25.4045 |
| 05/23/2023 | 25.4045 | 25.7877 | 24.9665 | 25.1672 |
| 05/24/2023 | 25.1855 | 25.5505 | 24.9847 | 25.1855 |
| 05/25/2023 | 25.295 | 26.6456 | 25.2221 | 26.4996 |
| 05/28/2023 | 27.193 | 29.1458 | 26.9558 | 29.1458 |
| 05/29/2023 | 30.0766 | 31.2995 | 28.6897 | 30.8067 |
| 05/30/2023 | 30.8067 | 31.9199 | 29.9854 | 30.4417 |
| 05/31/2023 | 30.4781 | 31.2629 | 30.1497 | 30.387 |
| 06/01/2023 | 30.9344 | 31.2082 | 30.387 | 30.7701 |
| 06/04/2023 | 31.3906 | 32.1024 | 30.9344 | 31.7556 |
| 06/05/2023 | 31.7739 | 33.0697 | 31.3724 | 32.1207 |
| 06/06/2023 | 32.7595 | 33.9457 | 32.577 | 33.2704 |
| 06/07/2023 | 33.2704 | 33.4348 | 32.4856 | 32.7959 |
| 06/08/2023 | 32.8872 | 33.3617 | 32.6682 | 33.0332 |
| 06/11/2023 | 33.1609 | 34.5663 | 32.9967 | 32.9967 |
| 06/12/2023 | 32.9967 | 33.0879 | 31.7922 | 31.9564 |
| 06/13/2023 | 31.9564 | 32.2667 | 31.0622 | 31.1534 |
| 06/14/2023 | 31.1534 | 31.5367 | 30.9526 | 31.2811 |
| 06/15/2023 | 31.3359 | 32.0295 | 31.0803 | 31.2082 |
| 06/18/2023 | 31.2082 | 31.2811 | 29.6569 | 29.7481 |
| 06/19/2023 | 29.7299 | 29.9306 | 28.2517 | 29.2006 |
| 06/20/2023 | 29.2006 | 29.7663 | 28.6348 | 28.7261 |
| 06/21/2023 | 28.7261 | 30.5694 | 28.6714 | 30.3686 |
| 06/22/2023 | 30.5694 | 31.1534 | 30.2957 | 30.8796 |
| 06/25/2023 | 31.0803 | 31.5549 | 30.6059 | 31.409 |
| 06/26/2023 | 31.5184 | 31.847 | 31.3542 | 31.4819 |
| 07/02/2023 | 31.6097 | 32.8872 | 31.6097 | 32.7412 |
| 07/03/2023 | 33.0332 | 33.2704 | 32.2302 | 32.2667 |
| 07/04/2023 | 32.3944 | 32.5587 | 31.4819 | 32.3579 |
| 07/05/2023 | 32.3944 | 32.6317 | 32.0659 | 32.1207 |
| 07/06/2023 | 32.1936 | 32.9054 | 32.0295 | 32.5951 |
| 07/09/2023 | 32.7959 | 33.7632 | 32.6317 | 33.3617 |
| 07/10/2023 | 33.9457 | 34.4384 | 33.2887 | 33.6902 |
| 07/11/2023 | 33.7632 | 33.7632 | 32.942 | 33.0149 |
| 07/12/2023 | 33.0149 | 34.1282 | 32.5404 | 32.7776 |
| 07/13/2023 | 32.942 | 33.2156 | 32.5951 | 32.6682 |
| 07/16/2023 | 32.8325 | 33.3252 | 32.7047 | 32.942 |
| 07/17/2023 | 33.1245 | 33.234 | 31.6279 | 31.7922 |
| 07/18/2023 | 31.7739 | 32.3944 | 31.2082 | 32.1572 |
| 07/19/2023 | 32.5587 | 32.577 | 31.6097 | 32.2667 |
| 07/20/2023 | 32.2667 | 32.3944 | 31.3906 | 31.7192 |
| 07/23/2023 | 31.9016 | 34.2012 | 31.5002 | 32.7595 |
| 07/24/2023 | 32.7595 | 33.1792 | 31.9382 | 31.9382 |
| 07/25/2023 | 31.9199 | 32.5404 | 31.7922 | 32.1572 |
| 07/26/2023 | 32.3762 | 34.2012 | 32.3579 | 33.4529 |
| 07/27/2023 | 33.4712 | 34.1829 | 33.3069 | 33.5807 |
| 07/30/2023 | 34.1282 | 36.9388 | 34.037 | 36.9388 |
| 07/31/2023 | 37.0665 | 39.2383 | 36.3365 | 36.4277 |
| 08/01/2023 | 36.4277 | 38.2346 | 35.6248 | 36.4826 |
| 08/02/2023 | 36.5008 | 37.3221 | 35.132 | 35.497 |
| 08/03/2023 | 36.3913 | 36.8475 | 35.3145 | 36.2452 |
| 08/06/2023 | 36.4826 | 36.7015 | 35.5701 | 35.716 |
| 08/07/2023 | 35.8437 | 36.1905 | 35.2415 | 35.6065 |
| 08/08/2023 | 34.6757 | 35.7525 | 32.942 | 35.2598 |
| 08/09/2023 | 35.4605 | 35.5882 | 33.6902 | 33.6902 |
| 08/10/2023 | 33.6902 | 34.84 | 33.0515 | 34.6757 |
| 08/13/2023 | 34.84 | 36.5008 | 34.694 | 35.132 |
| 08/14/2023 | 35.1685 | 35.3327 | 34.037 | 34.402 |
| 08/15/2023 | 34.4932 | 35.1137 | 34.2195 | 34.5297 |
| 08/16/2023 | 34.5297 | 36.0628 | 34.256 | 35.4422 |
| 08/17/2023 | 35.6429 | 36.7928 | 34.9496 | 35.497 |
| 08/20/2023 | 35.9898 | 39.0376 | 35.7525 | 39.0376 |
| 08/21/2023 | 39.6033 | 39.9502 | 37.6871 | 38.3258 |
| 08/22/2023 | 38.5996 | 41.0452 | 37.9061 | 38.2528 |
| 08/23/2023 | 39.1471 | 39.5122 | 36.3001 | 36.3548 |
| 08/24/2023 | 36.4642 | 37.8149 | 35.935 | 37.5593 |
| 08/27/2023 | 37.7053 | 38.563 | 37.2673 | 37.3221 |
| 08/28/2023 | 37.4133 | 37.5775 | 36.5921 | 36.738 |
| 08/30/2023 | 37.0482 | 37.5046 | 36.519 | 36.7746 |
| 08/31/2023 | 37.1213 | 38.1251 | 36.9023 | 37.8695 |
| 09/03/2023 | 38.1069 | 38.8551 | 37.3768 | 37.4498 |
| 09/04/2023 | 37.5046 | 39.1835 | 37.0482 | 39.1471 |
| 09/05/2023 | 39.3843 | 40.0961 | 38.5266 | 38.9828 |
| 09/06/2023 | 39.1653 | 40.5524 | 39.0923 | 39.9866 |
| 09/07/2023 | 40.1874 | 40.3516 | 39.0741 | 39.3478 |
| 09/10/2023 | 39.4574 | 39.6216 | 37.7782 | 38.0338 |
| 09/11/2023 | 38.1251 | 38.3623 | 37.6323 | 37.7966 |
| 09/12/2023 | 37.7966 | 38.0702 | 36.5008 | 36.8293 |
| 09/13/2023 | 36.9023 | 37.3221 | 35.8802 | 37.103 |
| 09/14/2023 | 37.1395 | 37.6688 | 35.4057 | 36.7015 |
| 09/17/2023 | 36.5738 | 36.665 | 34.986 | 35.2415 |
| 09/18/2023 | 35.2415 | 35.8621 | 34.8582 | 35.5152 |
| 09/19/2023 | 35.5882 | 35.6429 | 34.6209 | 34.694 |
| 09/20/2023 | 34.5115 | 35.7708 | 34.3107 | 35.7708 |
| 09/21/2023 | 35.7708 | 37.1395 | 35.6248 | 37.0482 |
| 09/24/2023 | 37.7601 | 40.2239 | 37.5958 | 39.2202 |
| 09/25/2023 | 39.2383 | 39.3843 | 37.7053 | 37.833 |
| 09/26/2023 | 37.9608 | 38.1615 | 37.103 | 37.8695 |
| 09/27/2023 | 38.5083 | 39.2383 | 37.7235 | 37.7235 |
| 09/28/2023 | 37.7418 | 38.3988 | 37.7418 | 37.979 |
| 10/01/2023 | 37.979 | 38.4901 | 37.8877 | 37.9608 |
| 10/02/2023 | 38.0338 | 38.5448 | 37.8877 | 38.1615 |
| 10/03/2023 | 38.0702 | 38.3258 | 37.1395 | 37.1395 |
| 10/04/2023 | 37.3585 | 38.0155 | 36.5921 | 37.4315 |
| 10/05/2023 | 37.3221 | 37.9974 | 37.0482 | 37.8695 |
| 10/08/2023 | 36.8475 | 37.2855 | 35.935 | 35.935 |
| 10/09/2023 | 36.2452 | 37.0665 | 36.2452 | 36.957 |
| 10/10/2023 | 36.957 | 37.4133 | 36.0262 | 36.2088 |
| 10/11/2023 | 36.4096 | 37.0301 | 34.9312 | 35.8621 |
| 10/12/2023 | 35.8621 | 35.8621 | 34.9677 | 35.0773 |
| 10/15/2023 | 35.1685 | 35.8621 | 34.1648 | 34.2925 |
| 10/16/2023 | 34.2925 | 35.424 | 34.11 | 35.3693 |
| 10/17/2023 | 34.6757 | 34.986 | 33.745 | 33.745 |
| 10/18/2023 | 33.8727 | 34.3107 | 33.0515 | 33.2156 |
| 10/19/2023 | 32.942 | 32.942 | 31.6644 | 31.9564 |
| 10/22/2023 | 32.0295 | 32.8142 | 31.6644 | 32.7595 |
| 10/23/2023 | 32.942 | 36.0262 | 32.7959 | 36.0262 |
| 10/24/2023 | 35.9898 | 37.0482 | 32.431 | 32.431 |
| 10/25/2023 | 32.3397 | 33.4712 | 31.8651 | 32.9237 |
| 10/26/2023 | 32.9237 | 33.38 | 31.8834 | 32.5951 |
| 10/29/2023 | 32.6135 | 33.0149 | 31.0256 | 32.3762 |
| 10/30/2023 | 32.5404 | 35.6065 | 31.8834 | 32.5223 |
| 10/31/2023 | 32.577 | 32.8507 | 31.1899 | 31.9016 |
| 11/01/2023 | 32.1754 | 32.4856 | 31.847 | 32.0295 |
| 11/02/2023 | 32.1024 | 32.212 | 31.0622 | 31.6644 |
| 11/05/2023 | 31.9747 | 32.3944 | 31.701 | 32.1572 |
| 11/06/2023 | 32.1207 | 32.6135 | 31.847 | 32.1207 |
| 11/07/2023 | 32.3031 | 32.431 | 31.6097 | 31.701 |
| 11/08/2023 | 31.6462 | 31.8104 | 31.0256 | 31.5914 |
| 11/09/2023 | 31.4819 | 32.3031 | 31.4272 | 31.9016 |
| 11/12/2023 | 31.9016 | 32.1936 | 30.9344 | 30.9526 |
| 11/13/2023 | 30.9526 | 31.5184 | 30.5511 | 31.4454 |
| 11/14/2023 | 31.5002 | 31.9747 | 31.3542 | 31.5002 |
| 11/15/2023 | 31.5367 | 31.8104 | 31.4272 | 31.5184 |
| 11/16/2023 | 31.5549 | 32.0476 | 31.5184 | 31.7922 |
| 11/19/2023 | 31.9016 | 32.5039 | 31.9016 | 32.3031 |
| 11/20/2023 | 32.4127 | 33.3435 | 32.3579 | 33.3252 |
| 11/21/2023 | 33.3252 | 33.38 | 32.6682 | 32.7595 |
| 11/22/2023 | 32.7595 | 32.942 | 31.9564 | 32.1024 |
| 11/23/2023 | 32.0842 | 32.7047 | 31.847 | 32.6317 |
| 11/26/2023 | 32.7595 | 33.2156 | 32.6682 | 33.0332 |
| 11/27/2023 | 33.2156 | 33.3435 | 32.6135 | 32.8507 |
| 11/28/2023 | 32.8872 | 33.5989 | 32.7595 | 32.8689 |
| 11/29/2023 | 32.9784 | 33.1062 | 32.6317 | 32.7412 |
| 11/30/2023 | 32.9237 | 33.2156 | 32.3031 | 32.3944 |
| 12/03/2023 | 32.4675 | 32.5404 | 31.9199 | 32.0476 |
| 12/04/2023 | 31.9382 | 32.1207 | 31.6462 | 31.6462 |
| 12/05/2023 | 31.6826 | 31.8834 | 30.9344 | 31.0074 |
| 12/06/2023 | 31.0074 | 31.409 | 30.6606 | 31.409 |
| 12/07/2023 | 31.5002 | 31.7374 | 31.1534 | 31.2082 |
| 12/10/2023 | 31.3176 | 31.3906 | 30.3686 | 30.3686 |
| 12/11/2023 | 30.4234 | 30.4781 | 30.1131 | 30.2226 |
| 12/12/2023 | 30.2409 | 30.3686 | 29.5839 | 29.6569 |
| 12/13/2023 | 29.8029 | 30.7154 | 29.8029 | 30.6972 |
| 12/14/2023 | 30.7701 | 32.6864 | 30.6972 | 32.4856 |
| 12/17/2023 | 32.6317 | 33.0149 | 32.139 | 32.212 |
| 12/18/2023 | 32.3944 | 33.0149 | 31.7374 | 32.942 |
| 12/19/2023 | 32.942 | 32.942 | 31.6826 | 31.7556 |
| 12/20/2023 | 31.7556 | 32.6864 | 31.7192 | 32.6864 |
| 12/21/2023 | 32.6864 | 33.0879 | 31.9747 | 31.9747 |
| 12/24/2023 | 31.9382 | 31.9747 | 30.4599 | 30.6972 |
| 12/25/2023 | 30.7701 | 31.2082 | 30.387 | 30.7519 |
| 12/26/2023 | 30.7519 | 31.3542 | 30.6972 | 31.0074 |
| 12/27/2023 | 31.0803 | 31.7556 | 31.0439 | 31.4636 |
| 12/28/2023 | 31.4636 | 31.8834 | 31.1351 | 31.5731 |