IZMDC: İZMİR DEMİR ÇELİK SANAYİ A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7359

CLOSE 0.7319

Low

LOW 0.5009

High

HIGH 1.0448

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.9987	1.0079	0.9926	0.9987
01/02/2018	1.0049	1.0079	0.9711	0.9803
01/03/2018	0.9711	1.0325	0.9711	1.0018
01/04/2018	1.0049	1.0264	1.0049	1.0233
01/07/2018	1.0325	1.0448	1.0141	1.0171
01/08/2018	1.0233	1.0325	1.0049	1.0049
01/09/2018	1.0049	1.011	0.9649	0.9741
01/10/2018	0.9833	0.9895	0.9711	0.9833
01/11/2018	0.9864	0.9987	0.9833	0.9895
01/14/2018	0.9895	0.9926	0.9465	0.9495
01/15/2018	0.9465	0.9649	0.9096	0.9649
01/16/2018	0.968	0.9741	0.9526	0.968
01/17/2018	0.9741	0.9803	0.9649	0.968
01/18/2018	0.968	0.9741	0.9434	0.9495
01/21/2018	0.9526	0.968	0.9465	0.9649
01/22/2018	0.9711	0.9772	0.9649	0.968
01/23/2018	0.968	0.9895	0.968	0.9711
01/24/2018	0.9741	0.9741	0.9618	0.9618
01/25/2018	0.9649	0.9803	0.9618	0.9711
01/28/2018	0.9741	0.9803	0.9649	0.968
01/29/2018	0.9711	0.9741	0.9618	0.9618
01/30/2018	0.9649	0.9864	0.9649	0.9803
01/31/2018	0.9895	1.0018	0.9772	0.9833
02/01/2018	0.9926	0.9926	0.9649	0.9649
02/04/2018	0.9588	0.9741	0.9495	0.9526
02/05/2018	0.9219	0.9403	0.9096	0.9403
02/06/2018	0.9465	0.9526	0.9373	0.9373
02/07/2018	0.9403	0.9403	0.9096	0.9096
02/08/2018	0.9065	0.928	0.8973	0.925
02/11/2018	0.9373	0.9557	0.928	0.9373
02/12/2018	0.9403	0.9526	0.9127	0.9127
02/13/2018	0.9219	0.928	0.9065	0.9096
02/14/2018	0.9219	0.9373	0.9188	0.9311
02/15/2018	0.9342	0.9403	0.9219	0.925
02/18/2018	0.9465	1.0171	0.9465	0.9833
02/19/2018	0.9833	0.9895	0.928	0.928
02/20/2018	0.9495	0.9557	0.9373	0.9495
02/21/2018	0.9465	0.9526	0.9373	0.9434
02/22/2018	0.9495	0.9833	0.9465	0.968
02/25/2018	0.968	0.9772	0.9618	0.9649
02/26/2018	0.968	0.968	0.9495	0.9526
02/27/2018	0.9465	0.9495	0.9342	0.9495
02/28/2018	0.9434	0.9495	0.928	0.9373
03/01/2018	0.9373	0.9403	0.9188	0.9373
03/04/2018	0.9373	0.9403	0.925	0.928
03/05/2018	0.8912	0.9188	0.8912	0.9065
03/06/2018	0.9065	0.9127	0.8912	0.9004
03/07/2018	0.9004	0.9034	0.8912	0.8912
03/08/2018	0.8973	0.9004	0.8912	0.8912
03/11/2018	0.8973	0.9127	0.8973	0.9004
03/12/2018	0.8973	0.9127	0.8912	0.8973
03/13/2018	0.8973	0.9188	0.8973	0.9004
03/14/2018	0.9034	0.9127	0.8973	0.8973
03/15/2018	0.9034	0.9065	0.8942	0.8942
03/18/2018	0.8973	0.9096	0.8942	0.8942
03/19/2018	0.8973	0.9065	0.8912	0.8973
03/20/2018	0.8973	0.9034	0.8912	0.8912
03/21/2018	0.8973	0.9004	0.8819	0.885
03/22/2018	0.8604	0.8819	0.8604	0.8789
03/25/2018	0.885	0.885	0.8727	0.8727
03/26/2018	0.8789	0.8819	0.8727	0.8758
03/27/2018	0.8758	0.8789	0.8604	0.8635
03/28/2018	0.8635	0.8696	0.8574	0.8604
03/29/2018	0.8666	0.8696	0.8604	0.8604
04/01/2018	0.8604	0.8666	0.8604	0.8635
04/02/2018	0.8666	0.8696	0.8574	0.8604
04/03/2018	0.8604	0.8635	0.8481	0.8543
04/04/2018	0.8574	0.8727	0.8512	0.8543
04/05/2018	0.8543	0.8543	0.8481	0.8481
04/08/2018	0.8512	0.8543	0.8358	0.8389
04/09/2018	0.842	0.8451	0.799	0.8143
04/10/2018	0.8082	0.8205	0.7437	0.7775
04/11/2018	0.7713	0.802	0.7713	0.7928
04/12/2018	0.799	0.802	0.7867	0.7928
04/15/2018	0.7959	0.8113	0.7959	0.802
04/16/2018	0.8113	0.8174	0.7682	0.7744
04/17/2018	0.7744	0.8451	0.7744	0.8082
04/18/2018	0.8143	0.842	0.8113	0.8389
04/19/2018	0.8389	0.8543	0.8236	0.8358
04/23/2018	0.8297	0.8389	0.8113	0.8143
04/24/2018	0.8174	0.8205	0.7867	0.7867
04/25/2018	0.7897	0.7959	0.7775	0.7867
04/26/2018	0.7928	0.802	0.7775	0.7959
04/29/2018	0.7959	0.802	0.7713	0.7744
05/01/2018	0.7744	0.7775	0.759	0.7682
05/02/2018	0.7713	0.7836	0.759	0.759
05/03/2018	0.759	0.7682	0.7406	0.7467
05/06/2018	0.7467	0.7529	0.7344	0.7344
05/07/2018	0.7375	0.7406	0.7037	0.7068
05/08/2018	0.676	0.6945	0.6576	0.6853
05/09/2018	0.6853	0.6914	0.676	0.6822
05/10/2018	0.6853	0.6853	0.676	0.676
05/13/2018	0.6822	0.6914	0.673	0.6914
05/14/2018	0.6822	0.6914	0.676	0.6822
05/15/2018	0.6853	0.6883	0.673	0.6791
05/16/2018	0.6791	0.6853	0.673	0.6791
05/17/2018	0.6822	0.6853	0.676	0.676
05/20/2018	0.676	0.6853	0.673	0.6791
05/21/2018	0.6791	0.6822	0.6791	0.6822
05/22/2018	0.6853	0.6853	0.6668	0.6668
05/23/2018	0.6822	0.6822	0.6453	0.6515
05/24/2018	0.6484	0.6668	0.6453	0.6668
05/27/2018	0.673	0.6883	0.6699	0.6853
05/28/2018	0.6883	0.8205	0.6791	0.799
05/29/2018	0.799	0.799	0.7344	0.7406
05/30/2018	0.7559	0.759	0.6853	0.6914
05/31/2018	0.6945	0.6945	0.6638	0.676
06/03/2018	0.676	0.7867	0.676	0.7406
06/04/2018	0.7406	0.8297	0.7221	0.799
06/05/2018	0.8143	0.8389	0.7713	0.7775
06/06/2018	0.7867	0.7959	0.7099	0.7375
06/07/2018	0.7406	0.7867	0.7252	0.7375
06/10/2018	0.7437	0.759	0.6976	0.716
06/11/2018	0.7221	0.7498	0.7099	0.7191
06/12/2018	0.7191	0.7283	0.7006	0.7037
06/13/2018	0.7068	0.7068	0.6853	0.6945
06/17/2018	0.7006	0.7099	0.6822	0.6853
06/18/2018	0.6883	0.7344	0.6822	0.7099
06/19/2018	0.7129	0.7221	0.7068	0.716
06/20/2018	0.7191	0.7406	0.7099	0.7191
06/21/2018	0.7221	0.7252	0.7037	0.7191
06/24/2018	0.7375	0.7406	0.7006	0.7006
06/25/2018	0.7068	0.7221	0.7006	0.7221
06/26/2018	0.7221	0.7498	0.7129	0.7375
06/27/2018	0.7406	0.759	0.7314	0.7406
06/28/2018	0.7467	0.7621	0.7437	0.7498
07/01/2018	0.7437	0.759	0.7437	0.7498
07/02/2018	0.7498	0.8051	0.7498	0.7621
07/03/2018	0.7559	0.7836	0.7529	0.7836
07/04/2018	0.7959	0.8236	0.7959	0.799
07/05/2018	0.802	0.8082	0.7744	0.7805
07/08/2018	0.7897	0.8082	0.7836	0.7867
07/09/2018	0.7744	0.7836	0.7498	0.7498
07/10/2018	0.7437	0.7437	0.7006	0.7037
07/11/2018	0.6976	0.7221	0.6883	0.6976
07/12/2018	0.7006	0.716	0.7006	0.7068
07/15/2018	0.716	0.7221	0.7068	0.716
07/16/2018	0.716	0.7621	0.716	0.7621
07/17/2018	0.7621	0.7959	0.7437	0.7559
07/18/2018	0.759	0.7682	0.7559	0.759
07/19/2018	0.759	0.7744	0.759	0.7682
07/22/2018	0.7713	0.7775	0.7621	0.7682
07/23/2018	0.7682	0.7713	0.7283	0.7375
07/24/2018	0.7375	0.7621	0.7375	0.759
07/25/2018	0.7652	0.7744	0.7437	0.7437
07/26/2018	0.7437	0.759	0.7314	0.7437
07/29/2018	0.7375	0.7498	0.7344	0.7498
07/30/2018	0.7437	0.7682	0.7437	0.7559
07/31/2018	0.7559	0.759	0.7467	0.7498
08/01/2018	0.7344	0.7344	0.7037	0.7252
08/02/2018	0.7252	0.7406	0.7252	0.7344
08/05/2018	0.7344	0.7344	0.7099	0.716
08/06/2018	0.7221	0.7344	0.716	0.7344
08/07/2018	0.7344	0.759	0.7252	0.7529
08/08/2018	0.7498	0.7836	0.7375	0.7498
08/09/2018	0.7375	0.7529	0.6515	0.716
08/12/2018	0.7068	0.7068	0.6361	0.676
08/13/2018	0.6914	0.716	0.6853	0.6976
08/14/2018	0.7068	0.716	0.676	0.6822
08/15/2018	0.6853	0.6914	0.6576	0.6576
08/16/2018	0.6484	0.6484	0.6146	0.6269
08/19/2018	0.6361	0.6361	0.6269	0.6269
08/26/2018	0.6422	0.6515	0.6146	0.6484
08/27/2018	0.6515	0.676	0.6392	0.6638
08/28/2018	0.6545	0.6699	0.6392	0.6453
08/30/2018	0.6484	0.6576	0.633	0.6361
09/02/2018	0.6361	0.6668	0.6361	0.6607
09/03/2018	0.6668	0.6883	0.6576	0.6607
09/04/2018	0.6699	0.6853	0.6392	0.6515
09/05/2018	0.6576	0.6638	0.6422	0.6453
09/06/2018	0.6484	0.6545	0.6392	0.6453
09/09/2018	0.6515	0.6515	0.633	0.633
09/10/2018	0.633	0.6484	0.63	0.633
09/11/2018	0.6361	0.6453	0.6238	0.6269
09/12/2018	0.6269	0.6392	0.6207	0.6392
09/13/2018	0.6422	0.6607	0.6392	0.6453
09/16/2018	0.6484	0.6484	0.6392	0.6392
09/17/2018	0.6484	0.6545	0.6392	0.6484
09/18/2018	0.6484	0.6607	0.6453	0.6515
09/19/2018	0.6576	0.6607	0.6453	0.6453
09/20/2018	0.6515	0.6607	0.6453	0.6453
09/23/2018	0.6484	0.6576	0.6453	0.6484
09/24/2018	0.6515	0.6576	0.6422	0.6453
09/25/2018	0.6515	0.6515	0.63	0.6392
09/26/2018	0.6422	0.6453	0.633	0.6361
09/27/2018	0.6392	0.6422	0.633	0.6361
09/30/2018	0.6422	0.6484	0.633	0.6361
10/01/2018	0.6422	0.6422	0.6269	0.63
10/02/2018	0.633	0.633	0.6146	0.6146
10/03/2018	0.6177	0.6207	0.5777	0.5777
10/04/2018	0.5777	0.6269	0.5746	0.5992
10/07/2018	0.6023	0.6023	0.5869	0.5962
10/08/2018	0.6023	0.6054	0.59	0.5962
10/09/2018	0.6023	0.6023	0.5777	0.5777
10/10/2018	0.5685	0.5839	0.5654	0.5654
10/11/2018	0.5685	0.5962	0.5562	0.5746
10/14/2018	0.5777	0.6054	0.5777	0.5931
10/15/2018	0.5931	0.5992	0.59	0.5931
10/16/2018	0.5992	0.6023	0.59	0.5962
10/17/2018	0.5992	0.6023	0.5839	0.5839
10/18/2018	0.5869	0.59	0.5685	0.5777
10/21/2018	0.5808	0.5839	0.5624	0.5654
10/22/2018	0.5624	0.5746	0.547	0.5501
10/23/2018	0.5531	0.5808	0.547	0.5593
10/24/2018	0.5624	0.5685	0.5501	0.5593
10/25/2018	0.5624	0.5685	0.5316	0.5316
10/29/2018	0.5439	0.547	0.5255	0.5347
10/30/2018	0.5408	0.547	0.5316	0.5347
10/31/2018	0.5378	0.5531	0.5316	0.5501
11/01/2018	0.5501	0.5685	0.5501	0.5654
11/04/2018	0.5685	0.5777	0.5562	0.5685
11/05/2018	0.5531	0.5531	0.5347	0.5439
11/06/2018	0.547	0.5501	0.5408	0.5439
11/07/2018	0.547	0.547	0.5285	0.5347
11/08/2018	0.5347	0.5347	0.5101	0.5285
11/11/2018	0.5316	0.5347	0.5224	0.5255
11/12/2018	0.5255	0.5347	0.5193	0.5224
11/13/2018	0.5285	0.5285	0.5132	0.5132
11/14/2018	0.5193	0.5562	0.5163	0.5224
11/15/2018	0.5224	0.5285	0.5163	0.5224
11/18/2018	0.5255	0.5285	0.5224	0.5285
11/19/2018	0.5316	0.5316	0.5132	0.5193
11/20/2018	0.5224	0.5224	0.5101	0.5163
11/21/2018	0.5163	0.5224	0.5101	0.5163
11/22/2018	0.5193	0.5378	0.5163	0.5255
11/25/2018	0.5378	0.5685	0.5347	0.5408
11/26/2018	0.5624	0.5685	0.547	0.5501
11/27/2018	0.5531	0.5562	0.5408	0.5408
11/28/2018	0.5439	0.5654	0.5439	0.5501
11/29/2018	0.5501	0.5562	0.5439	0.5501
12/02/2018	0.5531	0.5808	0.5501	0.5531
12/03/2018	0.5562	0.5685	0.5408	0.547
12/04/2018	0.547	0.5531	0.5316	0.547
12/05/2018	0.547	0.5501	0.5347	0.5408
12/06/2018	0.5439	0.5531	0.5408	0.5501
12/09/2018	0.5501	0.5593	0.5408	0.5439
12/10/2018	0.5501	0.5501	0.5408	0.547
12/11/2018	0.547	0.5501	0.5101	0.5193
12/12/2018	0.5224	0.5255	0.507	0.5132
12/13/2018	0.5132	0.5224	0.5009	0.5101
12/16/2018	0.5101	0.5101	0.5009	0.504
12/17/2018	0.507	0.5132	0.504	0.5132
12/18/2018	0.5132	0.5224	0.507	0.5193
12/19/2018	0.5163	0.5224	0.5132	0.5163
12/20/2018	0.5193	0.5316	0.5101	0.5193
12/23/2018	0.5255	0.5347	0.5163	0.5193
12/24/2018	0.5193	0.5285	0.5101	0.5163
12/25/2018	0.5193	0.5193	0.5101	0.5132
12/26/2018	0.5163	0.5347	0.5132	0.5132
12/27/2018	0.5163	0.5193	0.507	0.507
12/30/2018	0.5101	0.5132	0.507	0.5101

Menu

Create your free account now!

IZMDC: İZMİR DEMİR ÇELİK SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IZMDC: İZMİR DEMİR ÇELİK SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High