IZMDC
İZMİR DEMİR ÇELİK SANAYİ A.Ş.
15:10:00
8.93 ₺
+0.600 (%+7.20)
Previous Close: 8.33·
Volatility: 8.520
Day Low₺8.22
Day High₺8.93
Market Data
Spot Rate
B:8.8
A:8.93
Week over week (WoW)
+12.75%
Month over month (MoM)
+18.59%
Year to date (YTD)
+32.10%
Year over year (YoY)
+77.89%
IZMDC: İZMİR DEMİR ÇELİK SANAYİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0251
CLOSE 1.0218
Low
LOW 0.8143
High
HIGH 1.3214
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 0.9772 | 0.9803 | 0.9741 | 0.9772 |
| 06/20/2017 | 0.9741 | 0.9772 | 0.968 | 0.9711 |
| 06/21/2017 | 0.9741 | 0.9895 | 0.9741 | 0.9803 |
| 06/22/2017 | 0.9833 | 0.9864 | 0.968 | 0.968 |
| 06/27/2017 | 0.9711 | 0.9833 | 0.9711 | 0.9803 |
| 06/28/2017 | 0.9833 | 0.9926 | 0.9741 | 0.9741 |
| 06/29/2017 | 0.9772 | 0.9833 | 0.9711 | 0.9772 |
| 07/02/2017 | 0.9803 | 1.011 | 0.9772 | 0.9926 |
| 07/03/2017 | 0.9956 | 1.0264 | 0.9956 | 1.0233 |
| 07/04/2017 | 1.0264 | 1.0294 | 1.0049 | 1.011 |
| 07/05/2017 | 1.0141 | 1.0264 | 1.0079 | 1.0079 |
| 07/06/2017 | 1.0141 | 1.0141 | 1.0018 | 1.0079 |
| 07/09/2017 | 1.0141 | 1.0325 | 1.011 | 1.0325 |
| 07/10/2017 | 1.0325 | 1.0387 | 1.0264 | 1.0294 |
| 07/11/2017 | 1.0356 | 1.0387 | 1.0202 | 1.0202 |
| 07/12/2017 | 1.0141 | 1.0325 | 1.0141 | 1.0233 |
| 07/13/2017 | 1.0294 | 1.0417 | 1.0233 | 1.0325 |
| 07/16/2017 | 1.0325 | 1.0694 | 1.0325 | 1.0694 |
| 07/17/2017 | 1.0694 | 1.0909 | 1.0632 | 1.0632 |
| 07/18/2017 | 1.0694 | 1.0817 | 1.0602 | 1.0755 |
| 07/19/2017 | 1.0878 | 1.0878 | 1.0632 | 1.0786 |
| 07/20/2017 | 1.0725 | 1.1063 | 1.0694 | 1.1032 |
| 07/23/2017 | 1.1124 | 1.1247 | 1.1063 | 1.1247 |
| 07/24/2017 | 1.1308 | 1.1431 | 1.1247 | 1.1401 |
| 07/25/2017 | 1.1431 | 1.1493 | 1.1339 | 1.1462 |
| 07/26/2017 | 1.1493 | 1.2046 | 1.1462 | 1.1985 |
| 07/27/2017 | 1.2046 | 1.2753 | 1.1677 | 1.1677 |
| 07/30/2017 | 1.1708 | 1.1923 | 1.1677 | 1.1923 |
| 07/31/2017 | 1.2077 | 1.2138 | 1.1339 | 1.1677 |
| 08/01/2017 | 1.1708 | 1.223 | 1.1677 | 1.2077 |
| 08/02/2017 | 1.2107 | 1.2353 | 1.2015 | 1.2015 |
| 08/03/2017 | 1.2077 | 1.2415 | 1.1985 | 1.2384 |
| 08/06/2017 | 1.2476 | 1.2783 | 1.2476 | 1.2783 |
| 08/07/2017 | 1.2845 | 1.3214 | 1.2753 | 1.2814 |
| 08/08/2017 | 1.2568 | 1.2568 | 1.1677 | 1.1862 |
| 08/09/2017 | 1.1892 | 1.2077 | 1.1739 | 1.1739 |
| 08/10/2017 | 1.1769 | 1.1892 | 1.137 | 1.1462 |
| 08/13/2017 | 1.1585 | 1.1677 | 1.1524 | 1.1554 |
| 08/14/2017 | 1.1646 | 1.1646 | 1.0909 | 1.1001 |
| 08/15/2017 | 1.1063 | 1.1186 | 1.0632 | 1.1032 |
| 08/16/2017 | 1.1155 | 1.1585 | 1.1032 | 1.137 |
| 08/17/2017 | 1.137 | 1.137 | 1.1155 | 1.1308 |
| 08/20/2017 | 1.137 | 1.1524 | 1.1216 | 1.1339 |
| 08/21/2017 | 1.137 | 1.1401 | 1.1247 | 1.1278 |
| 08/22/2017 | 1.1401 | 1.1401 | 1.1216 | 1.1216 |
| 08/23/2017 | 1.1216 | 1.1339 | 1.1124 | 1.1124 |
| 08/24/2017 | 1.1124 | 1.1278 | 1.1093 | 1.1155 |
| 08/27/2017 | 1.1155 | 1.1308 | 1.1155 | 1.1186 |
| 08/28/2017 | 1.1186 | 1.1247 | 1.1001 | 1.1063 |
| 08/30/2017 | 1.1063 | 1.1186 | 1.1001 | 1.1093 |
| 09/04/2017 | 1.1124 | 1.1308 | 1.1093 | 1.1093 |
| 09/05/2017 | 1.1155 | 1.1308 | 1.1093 | 1.1216 |
| 09/06/2017 | 1.1186 | 1.1462 | 1.1186 | 1.1339 |
| 09/07/2017 | 1.1462 | 1.1462 | 1.1186 | 1.1186 |
| 09/10/2017 | 1.1278 | 1.1308 | 1.0356 | 1.1216 |
| 09/11/2017 | 1.1247 | 1.1278 | 1.1063 | 1.1093 |
| 09/12/2017 | 1.1124 | 1.1247 | 1.1063 | 1.1063 |
| 09/13/2017 | 1.1063 | 1.1093 | 1.0786 | 1.0817 |
| 09/14/2017 | 1.0817 | 1.094 | 1.0694 | 1.0725 |
| 09/17/2017 | 1.0848 | 1.0878 | 1.0448 | 1.0448 |
| 09/18/2017 | 1.0387 | 1.0448 | 0.9956 | 1.0018 |
| 09/19/2017 | 1.0049 | 1.0417 | 1.0049 | 1.0171 |
| 09/20/2017 | 1.0171 | 1.0233 | 1.0018 | 1.0018 |
| 09/21/2017 | 1.0049 | 1.011 | 0.9833 | 0.9895 |
| 09/24/2017 | 0.9864 | 0.9864 | 0.925 | 0.9403 |
| 09/25/2017 | 0.9465 | 0.9833 | 0.9465 | 0.9772 |
| 09/26/2017 | 0.9741 | 0.9803 | 0.9495 | 0.9495 |
| 09/27/2017 | 0.9403 | 0.9833 | 0.9403 | 0.9741 |
| 09/28/2017 | 0.9772 | 0.9864 | 0.9649 | 0.9711 |
| 10/01/2017 | 0.9772 | 0.9956 | 0.9772 | 0.9956 |
| 10/02/2017 | 1.0018 | 1.011 | 0.9864 | 0.9987 |
| 10/03/2017 | 1.0079 | 1.0264 | 1.0049 | 1.0202 |
| 10/04/2017 | 1.0233 | 1.0448 | 1.0233 | 1.0448 |
| 10/05/2017 | 1.0479 | 1.0479 | 1.011 | 1.0294 |
| 10/08/2017 | 0.9895 | 0.9987 | 0.9342 | 0.9864 |
| 10/09/2017 | 1.0018 | 1.0079 | 0.9926 | 1.0018 |
| 10/10/2017 | 1.0079 | 1.0202 | 0.9956 | 1.0049 |
| 10/11/2017 | 1.0171 | 1.0387 | 1.0141 | 1.0294 |
| 10/12/2017 | 1.0356 | 1.0387 | 1.0233 | 1.0325 |
| 10/15/2017 | 1.0356 | 1.1216 | 1.0356 | 1.0848 |
| 10/16/2017 | 1.0848 | 1.094 | 1.0663 | 1.0663 |
| 10/17/2017 | 1.0755 | 1.0786 | 1.0448 | 1.0448 |
| 10/18/2017 | 1.054 | 1.0602 | 1.0448 | 1.0509 |
| 10/19/2017 | 1.0571 | 1.0571 | 1.0356 | 1.0448 |
| 10/22/2017 | 1.0448 | 1.0479 | 1.0325 | 1.0325 |
| 10/23/2017 | 1.0387 | 1.0571 | 1.0387 | 1.0448 |
| 10/24/2017 | 1.0448 | 1.0509 | 1.0387 | 1.0448 |
| 10/25/2017 | 1.0448 | 1.0509 | 1.0141 | 1.0233 |
| 10/26/2017 | 1.0202 | 1.0356 | 1.0049 | 1.011 |
| 10/29/2017 | 1.0233 | 1.0325 | 1.0202 | 1.0233 |
| 10/30/2017 | 1.0294 | 1.0294 | 1.0141 | 1.0141 |
| 10/31/2017 | 1.0202 | 1.0356 | 1.0171 | 1.0325 |
| 11/01/2017 | 1.0387 | 1.0571 | 1.0233 | 1.0294 |
| 11/02/2017 | 1.0356 | 1.0387 | 1.0079 | 1.011 |
| 11/05/2017 | 1.011 | 1.0171 | 0.9833 | 1.0141 |
| 11/06/2017 | 1.0602 | 1.1308 | 1.054 | 1.0571 |
| 11/07/2017 | 1.0602 | 1.0694 | 1.0233 | 1.0264 |
| 11/08/2017 | 1.0294 | 1.0325 | 0.9956 | 1.0018 |
| 11/09/2017 | 1.0049 | 1.0079 | 0.968 | 0.9803 |
| 11/12/2017 | 0.9833 | 0.9895 | 0.9557 | 0.9618 |
| 11/13/2017 | 0.9588 | 0.9649 | 0.9373 | 0.9526 |
| 11/14/2017 | 0.9495 | 0.9526 | 0.9065 | 0.9065 |
| 11/15/2017 | 0.9127 | 0.925 | 0.8973 | 0.9004 |
| 11/16/2017 | 0.9065 | 0.9096 | 0.8727 | 0.8819 |
| 11/19/2017 | 0.8819 | 0.9034 | 0.8574 | 0.8604 |
| 11/20/2017 | 0.8451 | 0.8789 | 0.8451 | 0.8758 |
| 11/21/2017 | 0.8758 | 0.8881 | 0.8635 | 0.8819 |
| 11/22/2017 | 0.8881 | 0.9004 | 0.8758 | 0.8789 |
| 11/23/2017 | 0.8758 | 0.885 | 0.8727 | 0.8789 |
| 11/26/2017 | 0.8789 | 0.8819 | 0.8727 | 0.8758 |
| 11/27/2017 | 0.8789 | 0.885 | 0.8358 | 0.8358 |
| 11/28/2017 | 0.8358 | 0.8389 | 0.8143 | 0.8297 |
| 11/29/2017 | 0.8328 | 0.8481 | 0.8266 | 0.8358 |
| 11/30/2017 | 0.8481 | 0.8481 | 0.8328 | 0.8358 |
| 12/03/2017 | 0.8389 | 0.8543 | 0.8389 | 0.8543 |
| 12/04/2017 | 0.8604 | 0.8666 | 0.8481 | 0.8574 |
| 12/05/2017 | 0.8604 | 0.8604 | 0.8451 | 0.8451 |
| 12/06/2017 | 0.8481 | 0.8635 | 0.8451 | 0.8604 |
| 12/07/2017 | 0.8635 | 0.8789 | 0.8635 | 0.8727 |
| 12/10/2017 | 0.8789 | 0.9034 | 0.8789 | 0.9034 |
| 12/11/2017 | 0.9065 | 0.9065 | 0.8912 | 0.8942 |
| 12/12/2017 | 0.9034 | 0.9065 | 0.8758 | 0.8819 |
| 12/13/2017 | 0.8881 | 0.8942 | 0.8727 | 0.8912 |
| 12/14/2017 | 0.8912 | 0.9065 | 0.885 | 0.9065 |
| 12/17/2017 | 0.9127 | 0.9311 | 0.9096 | 0.9219 |
| 12/18/2017 | 0.928 | 0.9373 | 0.925 | 0.925 |
| 12/19/2017 | 0.925 | 0.9311 | 0.9127 | 0.9157 |
| 12/20/2017 | 0.9219 | 0.9618 | 0.9188 | 0.9403 |
| 12/21/2017 | 0.9434 | 0.9526 | 0.9403 | 0.9465 |
| 12/24/2017 | 0.9495 | 0.9711 | 0.9495 | 0.9618 |
| 12/25/2017 | 0.9649 | 0.9741 | 0.9588 | 0.9588 |
| 12/26/2017 | 0.9588 | 0.9649 | 0.9526 | 0.9557 |
| 12/27/2017 | 0.9618 | 1.0356 | 0.9588 | 1.0018 |
| 12/28/2017 | 1.0049 | 1.0294 | 0.9926 | 0.9956 |