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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7038
CLOSE 0.709
Low
LOW 0.4333
High
HIGH 2.5782
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5132 | 0.5163 | 0.5009 | 0.5009 |
| 01/02/2019 | 0.5009 | 0.5101 | 0.4947 | 0.4947 |
| 01/03/2019 | 0.4978 | 0.507 | 0.4978 | 0.504 |
| 01/06/2019 | 0.5101 | 0.5224 | 0.504 | 0.507 |
| 01/07/2019 | 0.5101 | 0.5132 | 0.504 | 0.5101 |
| 01/08/2019 | 0.5163 | 0.5224 | 0.5101 | 0.5132 |
| 01/09/2019 | 0.5163 | 0.5746 | 0.5163 | 0.5378 |
| 01/10/2019 | 0.5378 | 0.5408 | 0.5285 | 0.5316 |
| 01/13/2019 | 0.5193 | 0.5531 | 0.5193 | 0.5501 |
| 01/14/2019 | 0.5839 | 0.5962 | 0.5531 | 0.5624 |
| 01/15/2019 | 0.5624 | 0.5654 | 0.5439 | 0.5531 |
| 01/16/2019 | 0.5531 | 0.5654 | 0.547 | 0.547 |
| 01/17/2019 | 0.5501 | 0.5777 | 0.5501 | 0.5685 |
| 01/20/2019 | 0.5716 | 0.5746 | 0.5624 | 0.5624 |
| 01/21/2019 | 0.5624 | 0.5685 | 0.5624 | 0.5624 |
| 01/22/2019 | 0.5624 | 0.5685 | 0.5531 | 0.5593 |
| 01/23/2019 | 0.5624 | 0.5746 | 0.5624 | 0.5716 |
| 01/24/2019 | 0.5716 | 0.5869 | 0.5685 | 0.5685 |
| 01/27/2019 | 0.5746 | 0.6054 | 0.5716 | 0.5716 |
| 01/28/2019 | 0.5746 | 0.5839 | 0.5716 | 0.5839 |
| 01/29/2019 | 0.5839 | 0.5869 | 0.5716 | 0.5746 |
| 01/30/2019 | 0.5808 | 0.5931 | 0.5746 | 0.5777 |
| 01/31/2019 | 0.5808 | 0.5839 | 0.5685 | 0.5716 |
| 02/03/2019 | 0.5716 | 0.5777 | 0.5654 | 0.5654 |
| 02/04/2019 | 0.5685 | 0.5746 | 0.5624 | 0.5654 |
| 02/05/2019 | 0.5685 | 0.5685 | 0.5562 | 0.5562 |
| 02/06/2019 | 0.5593 | 0.5624 | 0.5531 | 0.5593 |
| 02/07/2019 | 0.5593 | 0.5593 | 0.5439 | 0.5531 |
| 02/10/2019 | 0.5531 | 0.5746 | 0.5531 | 0.5624 |
| 02/11/2019 | 0.5654 | 0.5716 | 0.5593 | 0.5593 |
| 02/12/2019 | 0.5593 | 0.5624 | 0.5501 | 0.5531 |
| 02/13/2019 | 0.5531 | 0.5593 | 0.5378 | 0.547 |
| 02/14/2019 | 0.5501 | 0.5593 | 0.547 | 0.547 |
| 02/17/2019 | 0.5531 | 0.5593 | 0.5439 | 0.5439 |
| 02/18/2019 | 0.5439 | 0.5593 | 0.5347 | 0.547 |
| 02/19/2019 | 0.5501 | 0.5746 | 0.5439 | 0.5593 |
| 02/20/2019 | 0.5562 | 0.5716 | 0.5562 | 0.5624 |
| 02/21/2019 | 0.5654 | 0.5746 | 0.5654 | 0.5716 |
| 02/24/2019 | 0.5746 | 0.59 | 0.5746 | 0.5777 |
| 02/25/2019 | 0.5869 | 0.59 | 0.5777 | 0.5808 |
| 02/26/2019 | 0.5808 | 0.5869 | 0.5716 | 0.5808 |
| 02/27/2019 | 0.5777 | 0.5839 | 0.5685 | 0.5716 |
| 02/28/2019 | 0.5746 | 0.5808 | 0.5624 | 0.5654 |
| 03/03/2019 | 0.5685 | 0.5777 | 0.5685 | 0.5716 |
| 03/04/2019 | 0.5624 | 0.5716 | 0.5562 | 0.5562 |
| 03/05/2019 | 0.5562 | 0.5685 | 0.5501 | 0.5562 |
| 03/06/2019 | 0.5501 | 0.5593 | 0.547 | 0.547 |
| 03/07/2019 | 0.5501 | 0.5501 | 0.5378 | 0.5408 |
| 03/10/2019 | 0.5439 | 0.5501 | 0.5255 | 0.5316 |
| 03/11/2019 | 0.5439 | 0.547 | 0.5316 | 0.5378 |
| 03/12/2019 | 0.5378 | 0.547 | 0.5347 | 0.5378 |
| 03/13/2019 | 0.5408 | 0.5439 | 0.5378 | 0.5408 |
| 03/14/2019 | 0.5408 | 0.5562 | 0.5408 | 0.547 |
| 03/17/2019 | 0.5501 | 0.5685 | 0.547 | 0.5624 |
| 03/18/2019 | 0.5685 | 0.5716 | 0.5562 | 0.5593 |
| 03/19/2019 | 0.5624 | 0.5685 | 0.5501 | 0.5531 |
| 03/20/2019 | 0.5562 | 0.5624 | 0.5408 | 0.5439 |
| 03/21/2019 | 0.547 | 0.5531 | 0.5193 | 0.5224 |
| 03/24/2019 | 0.5255 | 0.5347 | 0.5101 | 0.5193 |
| 03/25/2019 | 0.5224 | 0.5255 | 0.507 | 0.5132 |
| 03/26/2019 | 0.5193 | 0.5193 | 0.4886 | 0.4886 |
| 03/27/2019 | 0.4886 | 0.5009 | 0.4825 | 0.4947 |
| 03/28/2019 | 0.4947 | 0.504 | 0.4917 | 0.504 |
| 03/31/2019 | 0.507 | 0.5224 | 0.4917 | 0.5101 |
| 04/01/2019 | 0.5101 | 0.5163 | 0.504 | 0.507 |
| 04/02/2019 | 0.5101 | 0.5132 | 0.5009 | 0.504 |
| 04/03/2019 | 0.504 | 0.5224 | 0.5009 | 0.5163 |
| 04/04/2019 | 0.5193 | 0.5285 | 0.5101 | 0.5163 |
| 04/07/2019 | 0.5193 | 0.5285 | 0.5009 | 0.5255 |
| 04/08/2019 | 0.5285 | 0.5408 | 0.5224 | 0.5316 |
| 04/09/2019 | 0.5285 | 0.5378 | 0.5224 | 0.5255 |
| 04/10/2019 | 0.5316 | 0.5316 | 0.5163 | 0.5163 |
| 04/11/2019 | 0.5224 | 0.5378 | 0.5101 | 0.5285 |
| 04/14/2019 | 0.5316 | 0.5347 | 0.5224 | 0.5255 |
| 04/15/2019 | 0.5255 | 0.5316 | 0.5255 | 0.5285 |
| 04/16/2019 | 0.5285 | 0.5531 | 0.5224 | 0.5408 |
| 04/17/2019 | 0.5378 | 0.547 | 0.5316 | 0.5316 |
| 04/18/2019 | 0.5347 | 0.5501 | 0.5316 | 0.5408 |
| 04/21/2019 | 0.5408 | 0.5439 | 0.5347 | 0.5347 |
| 04/23/2019 | 0.5378 | 0.5439 | 0.5347 | 0.5347 |
| 04/24/2019 | 0.5378 | 0.5408 | 0.5285 | 0.5316 |
| 04/25/2019 | 0.5316 | 0.5408 | 0.5224 | 0.5285 |
| 04/28/2019 | 0.5378 | 0.5408 | 0.5285 | 0.5316 |
| 04/29/2019 | 0.5316 | 0.5439 | 0.5316 | 0.5347 |
| 05/01/2019 | 0.5347 | 0.5408 | 0.5316 | 0.5378 |
| 05/02/2019 | 0.5378 | 0.5408 | 0.5285 | 0.5378 |
| 05/05/2019 | 0.5347 | 0.5347 | 0.5132 | 0.5193 |
| 05/06/2019 | 0.5132 | 0.5378 | 0.5101 | 0.5132 |
| 05/07/2019 | 0.5163 | 0.5255 | 0.5101 | 0.5163 |
| 05/08/2019 | 0.5132 | 0.5132 | 0.504 | 0.507 |
| 05/09/2019 | 0.507 | 0.5101 | 0.5009 | 0.507 |
| 05/12/2019 | 0.507 | 0.507 | 0.4886 | 0.4978 |
| 05/13/2019 | 0.4978 | 0.507 | 0.4947 | 0.504 |
| 05/14/2019 | 0.507 | 0.507 | 0.4917 | 0.4978 |
| 05/15/2019 | 0.4978 | 0.504 | 0.4947 | 0.4978 |
| 05/16/2019 | 0.507 | 0.5562 | 0.507 | 0.507 |
| 05/19/2019 | 0.507 | 0.5101 | 0.4947 | 0.4978 |
| 05/20/2019 | 0.5009 | 0.5009 | 0.4825 | 0.4886 |
| 05/21/2019 | 0.4917 | 0.4947 | 0.4763 | 0.4763 |
| 05/22/2019 | 0.4794 | 0.4825 | 0.4333 | 0.4794 |
| 05/23/2019 | 0.4794 | 0.4886 | 0.4794 | 0.4855 |
| 05/26/2019 | 0.4855 | 0.4855 | 0.4763 | 0.4825 |
| 05/27/2019 | 0.4855 | 0.4917 | 0.4825 | 0.4917 |
| 05/28/2019 | 0.4917 | 0.4947 | 0.4794 | 0.4825 |
| 05/29/2019 | 0.4855 | 0.4947 | 0.4825 | 0.4917 |
| 05/30/2019 | 0.4947 | 0.4947 | 0.4825 | 0.4855 |
| 06/02/2019 | 0.4855 | 0.4886 | 0.4825 | 0.4855 |
| 06/06/2019 | 0.4855 | 0.4947 | 0.4855 | 0.4886 |
| 06/09/2019 | 0.4886 | 0.5101 | 0.4855 | 0.5009 |
| 06/10/2019 | 0.504 | 0.5132 | 0.4917 | 0.4947 |
| 06/11/2019 | 0.4947 | 0.4978 | 0.4886 | 0.4917 |
| 06/12/2019 | 0.4917 | 0.4917 | 0.4794 | 0.4825 |
| 06/13/2019 | 0.4825 | 0.4917 | 0.4763 | 0.4855 |
| 06/16/2019 | 0.4917 | 0.4947 | 0.4825 | 0.4917 |
| 06/17/2019 | 0.4947 | 0.4978 | 0.4917 | 0.4947 |
| 06/18/2019 | 0.4947 | 0.4978 | 0.4855 | 0.4917 |
| 06/19/2019 | 0.4947 | 0.5101 | 0.4917 | 0.4917 |
| 06/20/2019 | 0.4947 | 0.4978 | 0.4886 | 0.4978 |
| 06/23/2019 | 0.4978 | 0.5009 | 0.4917 | 0.4947 |
| 06/24/2019 | 0.4947 | 0.4978 | 0.4855 | 0.4886 |
| 06/25/2019 | 0.4917 | 0.4978 | 0.4886 | 0.4917 |
| 06/26/2019 | 0.4947 | 0.507 | 0.4886 | 0.4947 |
| 06/27/2019 | 0.4978 | 0.4978 | 0.4917 | 0.4917 |
| 06/30/2019 | 0.4978 | 0.5163 | 0.4947 | 0.5009 |
| 07/01/2019 | 0.504 | 0.5101 | 0.4978 | 0.5101 |
| 07/02/2019 | 0.5101 | 0.5193 | 0.5009 | 0.5009 |
| 07/03/2019 | 0.504 | 0.5101 | 0.5009 | 0.507 |
| 07/04/2019 | 0.507 | 0.5132 | 0.504 | 0.504 |
| 07/07/2019 | 0.4978 | 0.504 | 0.4917 | 0.5009 |
| 07/08/2019 | 0.5009 | 0.5009 | 0.4825 | 0.4825 |
| 07/09/2019 | 0.4825 | 0.4886 | 0.4732 | 0.4855 |
| 07/10/2019 | 0.4886 | 0.4947 | 0.4886 | 0.4886 |
| 07/11/2019 | 0.4947 | 0.4947 | 0.4763 | 0.4763 |
| 07/15/2019 | 0.4794 | 0.4855 | 0.4763 | 0.4825 |
| 07/16/2019 | 0.4855 | 0.4917 | 0.4794 | 0.4855 |
| 07/17/2019 | 0.4886 | 0.4917 | 0.4825 | 0.4855 |
| 07/18/2019 | 0.4917 | 0.504 | 0.4855 | 0.4886 |
| 07/21/2019 | 0.4917 | 0.504 | 0.4886 | 0.4917 |
| 07/22/2019 | 0.4947 | 0.4978 | 0.4917 | 0.4917 |
| 07/23/2019 | 0.4917 | 0.4978 | 0.4917 | 0.4947 |
| 07/24/2019 | 0.4978 | 0.4978 | 0.4917 | 0.4947 |
| 07/25/2019 | 0.4947 | 0.5009 | 0.4917 | 0.4978 |
| 07/28/2019 | 0.5009 | 0.507 | 0.5009 | 0.5009 |
| 07/29/2019 | 0.504 | 0.504 | 0.4947 | 0.4978 |
| 07/30/2019 | 0.4978 | 0.4978 | 0.4855 | 0.4886 |
| 07/31/2019 | 0.4886 | 0.507 | 0.4855 | 0.4917 |
| 08/01/2019 | 0.4947 | 0.4978 | 0.4855 | 0.4855 |
| 08/04/2019 | 0.4886 | 0.4917 | 0.4855 | 0.4886 |
| 08/05/2019 | 0.4855 | 0.4947 | 0.4825 | 0.4825 |
| 08/06/2019 | 0.4886 | 0.4886 | 0.4732 | 0.4794 |
| 08/07/2019 | 0.4794 | 0.4825 | 0.4763 | 0.4825 |
| 08/08/2019 | 0.4825 | 0.4855 | 0.4763 | 0.4825 |
| 08/14/2019 | 0.4763 | 0.4763 | 0.464 | 0.4732 |
| 08/15/2019 | 0.4732 | 0.4763 | 0.4671 | 0.4702 |
| 08/18/2019 | 0.4702 | 0.4763 | 0.4671 | 0.4702 |
| 08/19/2019 | 0.4732 | 0.4978 | 0.4671 | 0.4917 |
| 08/20/2019 | 0.4978 | 0.5132 | 0.4702 | 0.4702 |
| 08/21/2019 | 0.4702 | 0.4732 | 0.464 | 0.4671 |
| 08/22/2019 | 0.4671 | 0.4855 | 0.4671 | 0.4794 |
| 08/25/2019 | 0.4763 | 0.4794 | 0.4732 | 0.4794 |
| 08/26/2019 | 0.4794 | 0.4855 | 0.4763 | 0.4794 |
| 08/27/2019 | 0.4794 | 0.4917 | 0.4702 | 0.4825 |
| 08/28/2019 | 0.4794 | 0.507 | 0.4763 | 0.4855 |
| 09/01/2019 | 0.4825 | 0.4917 | 0.4825 | 0.4886 |
| 09/02/2019 | 0.4886 | 0.4917 | 0.4855 | 0.4855 |
| 09/03/2019 | 0.4886 | 0.4917 | 0.4855 | 0.4886 |
| 09/04/2019 | 0.4917 | 0.5009 | 0.4917 | 0.4947 |
| 09/05/2019 | 0.4978 | 0.504 | 0.4886 | 0.4917 |
| 09/08/2019 | 0.4978 | 0.5224 | 0.4947 | 0.507 |
| 09/09/2019 | 0.5224 | 0.5562 | 0.5224 | 0.5255 |
| 09/10/2019 | 0.5285 | 0.547 | 0.5285 | 0.5378 |
| 09/11/2019 | 0.5439 | 0.5439 | 0.5224 | 0.5285 |
| 09/12/2019 | 0.5316 | 0.5347 | 0.5255 | 0.5316 |
| 09/15/2019 | 0.5316 | 0.5378 | 0.5255 | 0.5316 |
| 09/16/2019 | 0.5316 | 0.5347 | 0.5224 | 0.5255 |
| 09/17/2019 | 0.5285 | 0.63 | 0.5255 | 0.63 |
| 09/18/2019 | 0.7129 | 0.7529 | 0.6207 | 0.7529 |
| 09/19/2019 | 0.7559 | 0.7652 | 0.6883 | 0.7037 |
| 09/22/2019 | 0.7129 | 0.7529 | 0.6914 | 0.716 |
| 09/23/2019 | 0.7252 | 0.7713 | 0.7099 | 0.7314 |
| 09/24/2019 | 0.7314 | 0.7467 | 0.7191 | 0.7314 |
| 09/25/2019 | 0.7375 | 0.7467 | 0.7221 | 0.7344 |
| 09/26/2019 | 0.7375 | 0.7406 | 0.7283 | 0.7375 |
| 09/29/2019 | 0.7375 | 0.8082 | 0.7375 | 0.7467 |
| 09/30/2019 | 0.7498 | 0.759 | 0.7221 | 0.7375 |
| 10/01/2019 | 0.7406 | 0.7437 | 0.716 | 0.7283 |
| 10/02/2019 | 0.7283 | 0.7437 | 0.716 | 0.7283 |
| 10/03/2019 | 0.7283 | 0.7775 | 0.7221 | 0.7314 |
| 10/06/2019 | 0.7283 | 0.7498 | 0.7191 | 0.7283 |
| 10/07/2019 | 0.7283 | 0.7314 | 0.6945 | 0.7006 |
| 10/08/2019 | 0.7006 | 0.8297 | 0.6576 | 0.676 |
| 10/09/2019 | 0.6914 | 0.7006 | 0.6269 | 0.6453 |
| 10/10/2019 | 0.6484 | 0.6914 | 0.6392 | 0.676 |
| 10/13/2019 | 0.6699 | 0.7344 | 0.6484 | 0.7068 |
| 10/14/2019 | 0.7068 | 0.7283 | 0.7006 | 0.7006 |
| 10/15/2019 | 0.6914 | 0.7559 | 0.6914 | 0.7314 |
| 10/16/2019 | 0.7283 | 0.7744 | 0.7221 | 0.7498 |
| 10/17/2019 | 0.7713 | 0.8481 | 0.7621 | 0.7652 |
| 10/20/2019 | 0.7682 | 0.802 | 0.7437 | 0.7775 |
| 10/21/2019 | 0.7713 | 0.8113 | 0.7682 | 0.8051 |
| 10/22/2019 | 0.8082 | 0.8819 | 0.799 | 0.8758 |
| 10/23/2019 | 0.8758 | 0.9188 | 0.8758 | 0.8942 |
| 10/24/2019 | 0.8789 | 0.9219 | 0.8758 | 0.9004 |
| 10/27/2019 | 0.8973 | 0.9096 | 0.8942 | 0.9034 |
| 10/29/2019 | 0.9065 | 0.9311 | 0.885 | 0.9219 |
| 10/30/2019 | 0.928 | 0.9342 | 0.8912 | 0.8973 |
| 10/31/2019 | 0.9065 | 0.9065 | 0.8881 | 0.9004 |
| 11/03/2019 | 0.9034 | 0.9219 | 0.9034 | 0.9157 |
| 11/04/2019 | 0.9219 | 0.9833 | 0.9157 | 0.9833 |
| 11/05/2019 | 0.9833 | 1.0663 | 0.9833 | 1.0663 |
| 11/06/2019 | 1.0632 | 1.1554 | 1.0448 | 1.1462 |
| 11/07/2019 | 1.1524 | 1.2476 | 1.137 | 1.2476 |
| 11/10/2019 | 1.1554 | 1.1954 | 1.0448 | 1.1155 |
| 11/11/2019 | 1.1339 | 1.2292 | 1.0755 | 1.2107 |
| 11/12/2019 | 1.2169 | 1.2292 | 1.1708 | 1.2169 |
| 11/13/2019 | 1.2169 | 1.2169 | 1.1677 | 1.1708 |
| 11/14/2019 | 1.1708 | 1.1985 | 1.1401 | 1.1677 |
| 11/17/2019 | 1.2046 | 1.2138 | 1.1677 | 1.2107 |
| 11/18/2019 | 1.18 | 1.22 | 1.1524 | 1.1985 |
| 11/19/2019 | 1.2138 | 1.2138 | 1.1616 | 1.1831 |
| 11/20/2019 | 1.1985 | 1.2138 | 1.1677 | 1.1985 |
| 11/21/2019 | 1.2015 | 1.2046 | 1.1862 | 1.1954 |
| 11/24/2019 | 1.1985 | 1.2138 | 1.1892 | 1.2077 |
| 11/25/2019 | 1.2077 | 1.2077 | 1.1892 | 1.1985 |
| 11/26/2019 | 1.1985 | 1.2292 | 1.1923 | 1.2107 |
| 11/27/2019 | 1.2292 | 1.2445 | 1.2077 | 1.2415 |
| 11/28/2019 | 1.2507 | 1.3214 | 1.2507 | 1.3152 |
| 12/01/2019 | 1.3982 | 1.3982 | 1.3122 | 1.3798 |
| 12/02/2019 | 1.3798 | 1.3828 | 1.346 | 1.3521 |
| 12/03/2019 | 1.3521 | 1.3798 | 1.3275 | 1.3798 |
| 12/04/2019 | 1.3552 | 1.3828 | 1.3337 | 1.3644 |
| 12/05/2019 | 1.3705 | 1.3705 | 1.349 | 1.3521 |
| 12/08/2019 | 1.3828 | 1.3828 | 1.3521 | 1.3736 |
| 12/09/2019 | 1.3705 | 1.4136 | 1.3705 | 1.4105 |
| 12/10/2019 | 1.4136 | 1.4136 | 1.2968 | 1.3337 |
| 12/11/2019 | 1.3398 | 1.3582 | 1.2906 | 1.3214 |
| 12/12/2019 | 1.3214 | 1.3521 | 1.2906 | 1.2968 |
| 12/15/2019 | 1.2968 | 1.3398 | 1.2968 | 1.3183 |
| 12/16/2019 | 1.3183 | 1.5795 | 1.2599 | 1.5795 |
| 12/17/2019 | 1.6256 | 1.77 | 1.5119 | 1.77 |
| 12/18/2019 | 1.7516 | 1.8376 | 1.6072 | 1.7669 |
| 12/19/2019 | 1.7823 | 1.9575 | 1.7454 | 1.9237 |
| 12/22/2019 | 1.936 | 2.3078 | 1.9298 | 2.3078 |
| 12/23/2019 | 2.3078 | 2.3631 | 2.1511 | 2.191 |
| 12/24/2019 | 2.2279 | 2.2433 | 2.1142 | 2.1265 |
| 12/25/2019 | 2.1357 | 2.2586 | 2.1265 | 2.2586 |
| 12/26/2019 | 2.2586 | 2.403 | 2.2494 | 2.3754 |
| 12/29/2019 | 2.3969 | 2.5782 | 2.3969 | 2.4891 |
| 12/30/2019 | 2.4922 | 2.5506 | 2.4922 | 2.5167 |