Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
İZMİR DEMİR ÇELİK SANAYİ A.Ş. logo
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
Bid8.8
Ask8.93

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4.3921
CLOSE 4.4201

Low

LOW 2.274

High

HIGH 8.8071
DATEOPENHIGHLOWCLOSE
01/01/20202.5292.64892.5292.6427
01/02/20202.59972.79952.55672.781
01/05/20202.78722.88242.78722.8671
01/06/20202.30472.55062.29552.5198
01/07/20202.38152.76872.30782.7349
01/08/20202.75032.85172.74412.8517
01/09/20202.79642.90092.79642.8548
01/12/20202.81792.87322.79642.8425
01/13/20202.81182.82712.76572.7902
01/14/20202.76572.85482.76572.8363
01/15/20202.84562.86712.76872.8578
01/16/20202.85782.88862.80562.8671
01/19/20202.77182.84252.76262.7933
01/20/20202.79332.80562.53522.7626
01/21/20202.89162.89162.68582.781
01/22/20202.79642.86712.76872.8425
01/23/20202.84252.88242.76572.8363
01/26/20202.7812.93772.7812.9285
01/27/20202.87632.952.82712.95
01/28/20202.82713.08832.82713.0084
01/29/20202.99313.13442.89163.1344
01/30/20203.14063.27273.14063.1836
02/02/20203.19593.53083.19593.3802
02/03/20203.4113.53393.28813.3802
02/04/20203.48473.48473.28193.3495
02/05/20203.34033.38333.34033.3526
02/06/20203.35573.4143.31883.414
02/09/20203.4113.4113.16213.3495
02/10/20203.34953.43863.25733.4386
02/11/20203.33423.4113.28813.3802
02/12/20202.76873.38022.76873.3649
02/13/20203.22663.38023.22663.3802
02/16/20203.39563.39563.22663.3649
02/17/20203.36493.38643.30343.3649
02/18/20203.36493.44173.31883.3649
02/19/20203.31883.39253.1193.3587
02/20/20202.87943.22662.87943.2235
02/23/20203.0733.22663.04223.0852
02/24/20203.31573.31573.13753.2389
02/25/20203.22353.28813.0733.2788
02/26/20203.18363.18363.0733.1344
02/27/20202.62743.16512.62743.1344
03/01/20203.25733.25733.0733.2205
03/02/20203.22663.35573.2023.3342
03/03/20203.27273.31883.22663.2266
03/04/20203.16823.22353.13443.1344
03/05/20202.91933.19282.91933.1498
03/08/20203.04223.0732.81182.947
03/09/20202.953.0732.82712.8302
03/10/20202.8212.95932.60592.6089
03/11/20202.48912.76262.30472.5506
03/12/20202.45842.73192.36622.6212
03/15/20202.62122.62122.36312.5321
03/16/20202.60892.60892.28012.4707
03/17/20202.71652.71652.32012.5167
03/18/20202.45842.45842.45532.4553
03/19/20202.2742.64272.2742.6427
03/22/20202.58132.58132.58132.5813
03/23/20202.58132.69812.45842.6981
03/24/20202.70112.70112.6122.612
03/25/20202.6122.6122.6122.612
03/26/20202.55062.55062.55062.5506
03/29/20202.59662.61822.59662.6182
03/30/20202.69192.76572.69192.7657
03/31/20202.76262.76572.76262.7657
04/01/20202.76572.76572.75952.7595
04/02/20202.76572.76572.76572.7657
04/05/20202.79642.79642.76572.7657
04/06/20202.76873.04222.76573.0299
04/07/20203.06683.06682.88862.9623
04/08/20202.93472.96232.83332.8732
04/09/20202.90093.04222.82712.95
04/12/20202.91933.03612.91322.9808
04/13/20202.98083.13442.92553.0361
04/14/20203.03613.04532.73492.8732
04/15/20202.87012.96542.76572.7841
04/16/20202.79332.83942.72882.7657
04/19/20202.76572.79952.65812.738
04/20/20202.76572.87322.67352.8486
04/21/20202.84862.88862.80872.8087
04/23/20202.85172.9472.80872.8271
04/26/20202.87012.87012.74722.8148
04/27/20202.8212.84562.73492.7718
04/28/20202.77182.87012.77182.8517
04/29/20202.87322.952.68882.7349
05/03/20202.72262.86712.72262.8578
05/04/20202.8643.01152.83022.9777
05/05/20202.98693.27272.93473.2727
05/06/20203.28813.38022.99313.0115
05/07/20203.01763.04222.88242.9039
05/10/20202.92852.92852.78722.7964
05/11/20202.7812.87012.76872.8425
05/12/20202.84562.84862.76572.7902
05/13/20202.79642.79952.71962.7534
05/14/20202.75342.97772.75342.95
05/17/20203.07913.16212.95313.1283
05/19/20203.1593.30343.14363.2573
05/20/20203.34953.58313.28813.5831
05/21/20203.65683.90263.56463.749
05/26/20203.80123.89343.62613.7213
05/27/20203.68753.68753.36493.6414
05/28/20203.63533.84123.56463.8412
05/31/20203.84434.04093.84123.9918
06/01/20203.99184.14853.85354.1085
06/02/20204.09934.19773.99184.1946
06/03/20204.19774.29914.11474.1331
06/04/20204.13314.20384.0444.1792
06/07/20204.18544.20994.04714.0747
06/08/20204.07474.17313.99484.0624
06/09/20204.0874.14544.03174.1085
06/10/20204.01634.174.01634.1577
06/11/20204.16384.23764.14234.2253
06/14/20204.23154.34824.21924.3482
06/15/20204.34824.41894.34524.4035
06/16/20204.39744.48654.39744.4865
06/17/20204.49574.5514.48654.5111
06/18/20204.51724.95974.34214.5326
06/21/20204.54184.64944.54184.6248
06/22/20204.6744.89214.17924.2069
06/23/20204.20694.20693.85663.9395
06/24/20203.95494.07173.75513.7951
06/25/20203.79513.85043.77973.7951
06/28/20203.80124.05633.79824.0163
06/29/20204.02564.07783.93344.0102
06/30/20204.01024.02563.93953.9487
07/01/20203.94874.13313.94264.0932
07/02/20204.10854.46814.08094.4035
07/05/20204.53264.8434.49274.843
07/06/20204.8865.16264.76925.0919
07/07/20205.10115.34084.85535.1011
07/08/20205.22095.22094.96284.9782
07/09/20204.97825.13184.73544.9997
07/12/20204.91675.28554.8865.2855
07/13/20205.25475.25475.01515.0857
07/15/20205.20565.23945.07045.1318
07/16/20205.2245.44225.13185.433
07/19/20205.45455.62665.3935.6235
07/20/20205.63275.73115.10725.4268
07/21/20205.46995.74645.4335.7311
07/22/20205.73725.90015.54675.6512
07/23/20205.63585.63585.37775.562
07/26/20205.5625.61435.41455.562
07/27/20205.5595.5595.28865.5282
07/28/20205.52825.70035.36845.4637
07/29/20205.45455.6855.32855.5866
08/03/20205.59895.62045.28555.2855
08/04/20205.28555.37155.07655.2209
08/05/20205.22095.27014.70164.7047
08/06/20204.70164.91374.23454.9137
08/09/20204.91674.95364.83994.8952
08/10/20204.91675.00894.79694.9505
08/11/20204.96595.17494.79385.0489
08/12/20205.04895.04894.78154.8706
08/13/20204.87064.87064.56034.6955
08/16/20204.57874.70164.48654.6156
08/17/20204.67094.67094.55724.6279
08/18/20204.66784.76314.60024.7016
08/19/20204.73854.73854.5514.6125
08/20/20204.61254.97824.38514.9782
08/23/20204.98135.4764.97825.476
08/24/20206.0236.0235.72186.023
08/25/20206.08446.62536.08446.6253
08/26/20206.91417.28296.81587.2829
08/27/20208.00818.00817.89758.0081
08/30/20208.77028.80717.30138.6657
08/31/20207.79927.79927.79927.7992
09/01/20207.02487.02487.02487.0248
09/02/20206.32416.32416.32416.3241
09/03/20205.87246.9515.87246.951
09/06/20206.76056.76056.25656.2565
09/07/20205.76185.985.76185.98
09/08/20205.83865.83865.80485.8048
09/09/20205.37775.83865.37775.8386
09/10/20205.83865.8545.83865.8417
09/13/20205.33775.77715.33775.7618
09/14/20205.76185.76185.42385.4238
09/15/20205.43915.5625.43915.562
09/16/20205.57436.11825.57436.1182
09/17/20206.72986.72986.72366.7298
09/20/20207.22147.22146.26276.2627
09/21/20205.63896.87735.63896.8773
09/22/20206.76056.76056.32416.4532
09/23/20205.87246.76055.87246.1705
09/24/20206.17056.17055.99235.9923
09/27/20205.99235.99235.86325.8632
09/28/20205.86325.86325.80795.8079
09/29/20205.68195.75565.68195.7556
09/30/20206.09986.09985.92775.9277
10/01/20205.8975.8975.64195.8355
10/04/20205.86935.86935.83555.8355
10/05/20205.83555.83555.82635.8263
10/06/20205.82635.82635.75875.7587
10/07/20205.75565.75565.68195.6819
10/08/20205.68195.68195.67885.6788
10/11/20205.83866.24425.83866.2442
10/12/20206.72986.72986.53316.5331
10/13/20206.53316.53315.88166.3241
10/14/20206.45326.9516.45326.7605
10/15/20206.76056.76056.52696.5269
10/18/20206.29966.29966.08446.0844
10/19/20206.08446.60686.08446.6068
10/20/20206.76056.76056.57616.5761
10/21/20206.26886.30576.26886.3057
10/22/20206.45326.45326.33036.4532
10/25/20206.45326.45326.17056.1705
10/26/20206.06296.06295.55596.0384
10/27/20206.63766.63766.63766.6376
10/29/20207.30137.30137.30137.3013
11/01/20208.02668.02668.02668.0266
11/02/20207.30757.30757.22767.2276
11/03/20206.50856.50856.50856.5085
11/04/20206.45327.06166.45326.656
11/05/20206.14596.44716.14596.4471
11/08/20206.44716.44716.26886.2688
11/09/20206.08446.25046.08446.2012
11/10/20206.14596.80356.14596.7974
11/11/20206.74826.74826.14596.1459
11/12/20206.29966.29966.13986.1398
11/15/20205.83866.05685.83866.0384
11/16/20206.03846.03845.83255.8325
11/17/20205.82325.82325.80795.8232
11/18/20205.82945.86635.82635.8663
11/19/20205.86635.90015.8545.9001
11/22/20205.90016.05375.90016.0537
11/23/20206.05686.30576.05686.1459
11/24/20206.14596.44716.14596.1705
11/25/20206.1526.17056.1526.1643
11/26/20206.14596.14596.14596.1459
11/29/20206.14596.34876.14596.3487
11/30/20206.34876.49016.11526.2504
12/01/20206.14596.14595.83866.0445
12/02/20205.93085.98925.83865.8448
12/03/20205.84485.90015.62355.7771
12/06/20205.78025.84175.53135.5682
12/07/20205.5625.96775.19335.8079
12/08/20205.71575.71575.25475.2855
12/09/20205.25475.25474.8465.0396
12/10/20204.76315.20874.69854.76
12/13/20204.51424.62484.30214.3114
12/14/20204.0874.13933.88113.8811
12/15/20203.49394.24073.49393.497
12/16/20203.14983.76133.14983.6015
12/17/20203.45713.52473.38023.4233
12/20/20203.38023.39563.21123.2665
12/21/20203.30343.543.28813.4448
12/22/20203.44483.583.34643.4724
12/23/20203.47553.53393.4113.4233
12/24/20203.42333.43563.32493.3495
12/27/20203.35263.3713.25733.2573
12/28/20203.26353.37723.16823.2696
12/29/20203.26963.31883.23583.2512
12/30/20203.25433.32193.2023.3096