Istanbul - Delayed Quote TRY

Iskenderun Demir ve Çelik A.S. (ISDMR.IS)

38.74

+0.28

+(0.73%)

As of 5:18:01 PM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	38.48	39.00	38.48	38.74	38.74	970,120
Jan 22, 2025	38.32	38.62	38.00	38.46	38.46	1,092,614
Jan 21, 2025	38.78	38.90	38.32	38.32	38.32	1,164,595
Jan 20, 2025	39.40	39.60	38.74	38.80	38.80	1,894,067
Jan 17, 2025	39.48	39.70	39.22	39.38	39.38	1,493,384
Jan 16, 2025	39.30	39.72	38.86	39.48	39.48	1,814,150
Jan 15, 2025	38.66	38.90	38.44	38.70	38.70	1,639,221
Jan 14, 2025	39.28	39.46	38.48	38.64	38.64	1,738,806
Jan 13, 2025	39.80	39.90	38.92	38.96	38.96	1,599,908
Jan 10, 2025	40.12	40.40	39.74	39.80	39.80	1,116,372
Jan 9, 2025	39.92	40.20	39.66	40.10	40.10	1,083,581
Jan 8, 2025	40.62	40.68	39.70	39.76	39.76	2,409,019
Jan 7, 2025	41.14	41.20	40.50	40.64	40.64	2,338,777
Jan 6, 2025	41.50	41.68	41.14	41.14	41.14	1,943,951
Jan 3, 2025	40.98	41.60	40.88	41.40	41.40	2,547,840
Jan 2, 2025	40.90	41.04	40.58	40.78	40.78	1,681,518
Dec 31, 2024	41.06	41.46	40.48	40.54	40.54	1,718,599
Dec 30, 2024	41.26	41.52	41.02	41.06	41.06	1,377,404
Dec 27, 2024	41.20	41.54	40.96	41.26	41.26	1,768,402
Dec 26, 2024	41.56	41.80	40.92	40.94	40.94	2,053,195
Dec 25, 2024	42.30	42.34	41.44	41.44	41.44	1,734,604
Dec 24, 2024	41.70	42.06	41.10	41.50	41.50	2,175,633
Dec 23, 2024	41.58	42.06	41.34	41.58	41.58	3,261,410
Dec 20, 2024	40.50	41.58	40.12	41.58	41.58	2,391,633
Dec 19, 2024	40.98	40.98	40.12	40.40	40.40	1,803,734
Dec 18, 2024	40.90	41.22	40.30	40.78	40.78	2,541,421
Dec 17, 2024	41.32	41.40	40.58	40.80	40.80	2,399,437
Dec 16, 2024	41.90	42.10	41.20	41.20	41.20	2,514,207
Dec 13, 2024	41.50	42.00	41.02	41.84	41.84	3,604,770
Dec 12, 2024	41.60	42.04	41.34	41.46	41.46	5,054,152
Dec 11, 2024	41.30	42.18	40.78	41.30	41.30	7,138,220
Dec 10, 2024	43.80	44.66	41.18	41.30	41.30	21,636,947
Dec 9, 2024	41.38	42.14	40.30	42.14	42.14	4,172,785
Dec 6, 2024	37.84	38.38	37.80	38.32	38.32	2,842,613
Dec 5, 2024	38.14	38.20	37.60	37.70	37.70	2,133,757
Dec 4, 2024	38.02	38.44	37.80	37.94	37.94	2,439,772
Dec 3, 2024	38.30	38.60	37.92	37.92	37.92	2,861,150
Dec 2, 2024	38.46	38.80	38.18	38.30	38.30	3,100,683
Nov 29, 2024	37.02	38.46	36.88	38.46	38.46	5,166,691
Nov 28, 2024	36.70	37.20	36.70	36.98	36.98	1,774,451
Nov 27, 2024	36.96	37.10	36.54	36.68	36.68	1,940,641
Nov 26, 2024	37.48	37.56	36.72	36.72	36.72	2,633,163
Nov 25, 2024	37.40	37.80	37.26	37.48	37.48	3,267,081
Nov 22, 2024	37.16	37.60	36.98	37.36	37.36	2,400,699
Nov 21, 2024	36.50	37.38	36.22	37.10	37.10	2,397,027
Nov 20, 2024	37.12	37.38	36.06	36.10	36.10	2,685,777
Nov 19, 2024	37.92	38.38	36.86	37.00	37.00	4,682,239
Nov 18, 2024	36.78	37.44	36.38	37.00	37.00	3,186,225
Nov 15, 2024	36.54	37.18	36.54	36.68	36.68	3,017,539
Nov 14, 2024	36.20	36.66	36.08	36.48	36.48	1,881,825
Nov 13, 2024	36.50	36.68	35.38	36.12	36.12	2,299,875
Nov 12, 2024	36.82	36.94	36.50	36.52	36.52	1,783,558
Nov 11, 2024	37.02	37.20	36.50	36.82	36.82	2,776,775
Nov 8, 2024	36.32	37.20	36.16	37.00	37.00	4,118,624
Nov 7, 2024	36.02	36.46	35.86	36.34	36.34	2,400,442
Nov 6, 2024	35.40	36.14	35.20	36.02	36.02	3,088,353
Nov 5, 2024	35.32	35.58	34.92	35.50	35.50	2,039,745
Nov 4, 2024	35.76	36.00	35.12	35.24	35.24	1,384,219
Nov 1, 2024	35.66	36.16	35.62	36.00	36.00	1,854,167
Oct 31, 2024	35.86	36.16	35.56	35.66	35.66	1,543,305
Oct 30, 2024	36.14	36.32	35.84	35.86	35.86	1,764,156
Oct 28, 2024	36.16	36.46	36.00	36.14	36.14	675,348
Oct 25, 2024	35.66	36.10	35.50	36.10	36.10	1,539,581
Oct 24, 2024	35.64	36.08	35.50	35.64	35.64	1,801,074
Oct 23, 2024	36.10	36.78	35.40	35.56	35.56	5,400,387
Oct 22, 2024	34.96	35.44	34.50	35.12	35.12	1,810,417
Oct 21, 2024	35.02	35.30	34.74	34.80	34.80	1,267,025
Oct 18, 2024	35.90	36.10	35.00	35.02	35.02	1,927,151
Oct 17, 2024	35.98	36.02	35.56	35.74	35.74	1,439,457
Oct 16, 2024	35.22	36.06	34.96	36.06	36.06	2,500,633
Oct 15, 2024	34.82	35.30	34.72	35.30	35.30	1,592,572
Oct 14, 2024	35.38	35.42	34.68	34.78	34.78	1,371,995
Oct 11, 2024	35.44	36.36	34.98	35.34	35.34	4,757,591
Oct 10, 2024	35.32	35.74	34.46	34.50	34.50	3,319,908
Oct 9, 2024	34.88	35.34	34.82	35.32	35.32	1,305,831
Oct 8, 2024	35.44	35.58	34.68	34.88	34.88	1,674,185
Oct 7, 2024	36.22	36.54	35.44	35.44	35.44	1,815,184
Oct 4, 2024	36.40	36.46	35.22	36.10	36.10	1,477,696
Oct 3, 2024	36.24	36.94	35.80	36.00	36.00	2,196,382
Oct 2, 2024	36.98	36.98	36.16	36.16	36.16	2,128,026
Oct 1, 2024	38.56	38.56	36.26	37.10	37.10	3,289,519
Sep 30, 2024	37.06	39.58	37.06	38.58	38.58	7,977,764
Sep 27, 2024	36.06	37.34	35.94	37.06	37.06	2,708,886
Sep 26, 2024	35.94	36.70	35.62	35.94	35.94	3,173,197
Sep 25, 2024	35.94	36.36	35.32	35.62	35.62	2,479,658
Sep 24, 2024	35.16	36.62	35.02	35.94	35.94	4,782,851
Sep 23, 2024	35.30	35.50	34.62	34.66	34.66	2,171,970
Sep 20, 2024	36.00	36.92	35.12	35.12	35.12	3,167,305
Sep 19, 2024	35.60	35.98	35.60	35.94	35.94	1,446,455
Sep 18, 2024	36.00	36.00	35.18	35.40	35.40	1,121,191
Sep 17, 2024	35.54	35.94	35.50	35.70	35.70	1,280,808
Sep 16, 2024	35.28	38.78	35.24	35.50	35.50	2,786,857
Sep 13, 2024	34.64	35.46	34.48	35.26	35.26	1,385,921
Sep 12, 2024	34.68	35.00	33.78	34.50	34.50	1,645,352
Sep 11, 2024	34.80	34.92	34.02	34.38	34.38	2,172,948
Sep 10, 2024	34.78	35.76	34.60	34.80	34.80	2,438,604
Sep 9, 2024	35.40	35.58	34.76	34.78	34.78	1,009,298
Sep 6, 2024	36.00	36.02	35.28	35.48	35.48	983,719
Sep 5, 2024	35.98	36.44	35.62	35.82	35.82	2,130,375
Sep 4, 2024	34.46	35.96	34.22	35.94	35.94	3,149,941
Sep 3, 2024	35.36	35.60	34.74	34.76	34.76	1,335,242
Sep 2, 2024	34.96	35.52	34.96	35.24	35.24	1,422,711
Aug 29, 2024	34.48	35.20	34.40	34.94	34.94	1,809,617
Aug 28, 2024	34.90	35.20	34.44	34.48	34.48	1,778,084
Aug 27, 2024	33.74	35.04	33.70	34.92	34.92	1,782,133
Aug 26, 2024	34.70	34.90	33.70	33.70	33.70	1,668,060
Aug 23, 2024	35.30	35.48	34.66	34.66	34.66	1,611,492
Aug 22, 2024	35.34	35.80	35.10	35.30	35.30	1,668,466
Aug 21, 2024	35.78	36.16	35.18	35.18	35.18	1,916,423
Aug 20, 2024	35.86	36.22	35.68	35.78	35.78	2,099,764
Aug 19, 2024	35.70	35.94	35.28	35.82	35.82	1,869,455
Aug 16, 2024	36.10	36.62	35.46	35.52	35.52	3,514,941
Aug 15, 2024	33.90	35.00	33.74	34.94	34.94	1,871,474
Aug 14, 2024	34.10	34.44	33.82	33.82	33.82	1,788,983
Aug 13, 2024	34.28	34.48	33.36	34.00	34.00	2,244,135
Aug 12, 2024	35.20	35.42	34.26	34.34	34.34	2,020,121
Aug 9, 2024	36.30	36.50	35.00	35.04	35.04	1,997,381
Aug 8, 2024	35.46	36.30	35.38	35.96	35.96	1,984,828
Aug 7, 2024	35.00	35.68	34.78	35.44	35.44	2,070,600
Aug 6, 2024	35.48	35.80	34.66	34.74	34.74	1,889,561
Aug 5, 2024	35.56	36.46	34.58	34.82	34.82	3,370,349
Aug 2, 2024	38.50	38.50	37.22	37.86	37.86	2,582,565
Aug 1, 2024	38.34	39.24	38.30	38.84	38.84	2,426,246
Jul 31, 2024	38.30	38.40	37.80	38.00	38.00	2,197,738
Jul 30, 2024	38.46	38.82	38.16	38.28	38.28	2,467,800
Jul 29, 2024	38.66	38.66	38.10	38.40	38.40	1,912,377
Jul 26, 2024	39.24	39.36	38.80	38.84	38.84	2,305,059
Jul 25, 2024	39.88	40.04	38.90	39.10	39.10	3,105,751
Jul 24, 2024	40.00	40.52	39.80	39.92	39.92	2,758,497
Jul 23, 2024	41.12	41.20	40.04	40.04	40.04	3,259,775
Jul 22, 2024	40.50	42.18	40.36	41.10	41.10	7,453,992
Jul 19, 2024	41.82	41.92	39.92	40.38	40.38	7,312,963
Jul 18, 2024	41.76	41.96	40.66	40.82	40.82	3,527,877
Jul 17, 2024	41.14	41.86	41.00	41.46	41.46	4,281,151
Jul 16, 2024	40.56	41.34	40.56	41.14	41.14	4,124,571
Jul 12, 2024	40.64	41.08	40.56	40.56	40.56	2,609,352
Jul 11, 2024	40.02	40.86	39.78	40.60	40.60	3,715,816
Jul 10, 2024	39.42	40.12	39.10	39.80	39.80	3,565,808
Jul 9, 2024	40.20	40.52	39.36	39.42	39.42	3,416,706
Jul 8, 2024	40.50	41.32	39.92	40.20	40.20	4,427,163
Jul 5, 2024	39.88	41.32	39.88	40.14	40.14	6,956,450
Jul 4, 2024	39.16	39.72	38.86	39.64	39.64	3,747,380
Jul 3, 2024	37.82	39.50	37.58	39.16	39.16	5,517,607
Jul 2, 2024	37.06	37.64	36.80	37.48	37.48	2,243,564
Jul 1, 2024	38.42	38.72	36.84	37.12	37.12	2,955,392
Jun 28, 2024	38.16	38.78	37.74	37.96	37.96	4,265,071
Jun 27, 2024	37.48	38.26	37.36	38.16	38.16	1,642,583
Jun 26, 2024	38.00	38.26	37.42	37.42	37.42	1,690,874
Jun 25, 2024	38.98	38.98	37.82	38.06	38.06	2,585,465
Jun 24, 2024	39.30	39.40	38.56	39.00	39.00	3,532,661
Jun 21, 2024	39.78	39.86	39.12	39.30	39.30	2,211,268
Jun 20, 2024	39.00	40.28	38.18	39.80	39.80	5,527,753
Jun 14, 2024	37.62	39.02	37.26	38.48	38.48	3,672,320
Jun 13, 2024	36.90	37.70	36.62	37.32	37.32	2,904,304
Jun 12, 2024	35.40	36.42	35.12	36.42	36.42	2,397,738
Jun 11, 2024	35.38	35.78	35.20	35.40	35.40	1,676,693
Jun 10, 2024	36.50	36.50	35.34	35.40	35.40	1,854,731
Jun 7, 2024	37.50	37.54	36.42	36.50	36.50	2,628,458
Jun 6, 2024	37.80	38.20	37.26	37.32	37.32	3,009,503
Jun 5, 2024	39.00	39.00	37.08	37.74	37.74	5,002,817
Jun 4, 2024	38.30	39.44	38.30	38.96	38.96	4,573,873
Jun 3, 2024	37.40	38.48	37.22	38.30	38.30	3,512,102
May 31, 2024	38.30	38.76	37.10	37.36	37.36	3,097,098
May 30, 2024	38.20	38.54	37.82	38.30	38.30	1,944,018
May 29, 2024	39.50	39.60	38.20	38.20	38.20	2,508,206
May 28, 2024	39.56	40.04	38.96	39.38	39.38	3,579,722
May 27, 2024	39.76	40.02	39.34	39.54	39.54	2,860,434
May 24, 2024	39.24	39.74	38.72	39.70	39.70	2,823,723
May 23, 2024	39.22	39.82	39.06	39.22	39.22	3,546,914
May 22, 2024	38.78	39.52	38.74	39.26	39.26	3,270,373
May 21, 2024	39.02	39.90	38.50	38.72	38.72	5,851,866
May 20, 2024	38.30	39.36	38.30	39.02	39.02	3,821,789
May 17, 2024	37.82	38.34	37.82	38.24	38.24	3,057,400
May 16, 2024	37.16	37.84	37.14	37.80	37.80	2,457,676
May 15, 2024	37.94	38.06	37.02	37.06	37.06	2,750,548
May 14, 2024	38.14	38.60	37.58	37.80	37.80	3,054,236
May 13, 2024	39.06	39.48	38.10	38.14	38.14	4,113,269
May 10, 2024	40.00	40.56	38.84	38.84	38.84	11,230,750
May 9, 2024	38.20	39.24	37.78	39.22	39.22	4,275,481
May 8, 2024	38.02	38.54	37.50	38.20	38.20	4,362,491
May 7, 2024	37.20	38.12	36.90	37.90	37.90	5,446,319
May 6, 2024	37.96	38.06	37.12	37.20	37.20	2,849,233
May 3, 2024	38.00	38.94	37.46	37.86	37.86	3,769,420
May 2, 2024	37.60	38.90	37.30	38.24	38.24	6,919,378
Apr 30, 2024	38.00	38.10	36.90	36.90	36.90	5,402,058
Apr 29, 2024	36.62	38.08	36.36	38.00	38.00	9,115,125
Apr 26, 2024	34.96	36.16	34.90	36.02	36.02	6,739,344
Apr 25, 2024	35.00	35.14	34.76	34.92	34.92	3,176,406
Apr 24, 2024	35.80	36.20	34.02	34.92	34.92	3,515,331
Apr 22, 2024	34.68	36.46	34.68	35.78	35.78	4,809,599
Apr 19, 2024	34.20	34.80	34.06	34.60	34.60	2,400,639
Apr 18, 2024	34.10	34.56	33.94	34.36	34.36	1,845,671
Apr 17, 2024	34.58	35.16	33.92	34.06	34.06	1,603,985
Apr 16, 2024	0.50 Dividend
Apr 16, 2024	34.98	35.12	34.18	34.54	34.54	1,966,713
Apr 15, 2024	35.86	35.86	35.06	35.46	34.96	2,219,346
Apr 8, 2024	34.84	35.78	34.46	35.60	35.10	2,598,486
Apr 5, 2024	33.00	34.78	33.00	34.78	34.29	2,900,834
Apr 4, 2024	32.36	33.54	32.36	32.96	32.50	2,178,144
Apr 3, 2024	32.60	33.18	32.16	32.22	31.77	2,059,899
Apr 2, 2024	34.50	34.70	32.60	32.60	32.14	2,534,742
Apr 1, 2024	34.92	34.96	33.78	34.34	33.86	2,227,135
Mar 29, 2024	34.60	34.96	34.36	34.82	34.33	1,891,456
Mar 28, 2024	34.58	35.16	33.30	34.40	33.91	2,397,618
Mar 27, 2024	34.76	35.06	34.18	34.48	33.99	1,656,432
Mar 26, 2024	35.54	35.94	34.28	34.72	34.23	2,350,524
Mar 25, 2024	35.90	36.44	35.40	35.40	34.90	2,624,568
Mar 22, 2024	36.02	36.56	35.80	35.80	35.30	2,425,405
Mar 21, 2024	36.40	36.70	35.60	36.00	35.49	2,660,579
Mar 20, 2024	36.42	36.60	36.06	36.18	35.67	1,780,765
Mar 19, 2024	36.26	36.58	36.06	36.42	35.91	2,099,916
Mar 18, 2024	37.32	37.36	36.00	36.28	35.77	3,076,225
Mar 15, 2024	37.02	37.54	36.44	37.32	36.79	2,785,357
Mar 14, 2024	37.10	37.42	36.72	36.94	36.42	2,153,889
Mar 13, 2024	37.54	37.64	36.96	36.98	36.46	2,619,998
Mar 12, 2024	39.24	39.60	37.32	37.54	37.01	4,254,682
Mar 11, 2024	39.26	39.52	38.42	38.42	37.88	2,317,101
Mar 8, 2024	39.02	39.40	38.60	38.96	38.41	3,480,715
Mar 7, 2024	38.16	39.00	38.14	38.98	38.43	3,449,622
Mar 6, 2024	39.36	39.56	38.06	38.16	37.62	2,701,633
Mar 5, 2024	40.00	40.22	39.36	39.38	38.82	2,267,023
Mar 4, 2024	40.22	40.84	39.64	40.02	39.46	4,741,074
Mar 1, 2024	40.64	41.30	40.12	40.22	39.65	3,847,536
Feb 29, 2024	40.32	41.84	39.90	40.64	40.07	5,559,066
Feb 28, 2024	41.96	42.02	40.32	40.32	39.75	12,554,584
Feb 27, 2024	39.92	42.00	39.26	41.82	41.23	9,290,239
Feb 26, 2024	40.70	40.74	39.66	39.92	39.36	5,249,985
Feb 23, 2024	41.30	41.40	40.38	40.84	40.26	4,929,775
Feb 22, 2024	40.60	41.22	40.34	41.22	40.64	3,619,409
Feb 21, 2024	42.00	42.00	40.40	40.40	39.83	4,352,663
Feb 20, 2024	40.84	41.18	40.58	41.10	40.52	3,423,589
Feb 19, 2024	41.80	42.20	40.72	40.84	40.26	4,555,880
Feb 16, 2024	40.60	42.68	40.32	41.52	40.93	12,945,955
Feb 15, 2024	39.92	40.64	39.90	40.56	39.99	3,148,097
Feb 14, 2024	39.76	40.48	39.08	39.92	39.36	3,708,340
Feb 13, 2024	40.60	41.10	39.62	39.72	39.16	5,157,784
Feb 12, 2024	39.94	41.22	39.60	40.46	39.89	6,660,360
Feb 9, 2024	38.50	39.52	38.44	39.38	38.82	7,430,443
Feb 8, 2024	38.04	38.52	37.84	38.16	37.62	4,189,294
Feb 7, 2024	37.90	38.60	37.90	38.02	37.48	6,363,708
Feb 6, 2024	37.50	37.92	37.10	37.66	37.13	4,921,154
Feb 5, 2024	37.36	37.92	37.12	37.18	36.66	3,582,359
Feb 2, 2024	37.10	37.90	36.40	37.36	36.83	5,580,305
Feb 1, 2024	36.12	37.08	36.12	36.88	36.36	3,094,138
Jan 31, 2024	36.50	36.66	35.90	36.12	35.61	3,243,931
Jan 30, 2024	37.30	37.66	36.32	36.32	35.81	5,035,920
Jan 29, 2024	36.50	37.00	36.24	37.00	36.48	3,746,173
Jan 26, 2024	35.78	36.18	35.38	36.14	35.63	2,134,001
Jan 25, 2024	34.60	35.88	34.58	35.78	35.28	3,599,364
Jan 24, 2024	34.56	34.70	34.24	34.56	34.07	1,587,620
Jan 23, 2024	34.80	34.88	34.38	34.50	34.01	1,740,758

DOKTA.IS Döktas Dökümcülük Ticaret ve Sanayi A.S.

24.30

+0.16%

CEMTS.IS Çemtas Çelik Makina Sanayi ve Ticaret A.S.

9.31

+0.22%

ERCB.IS Erciyas Çelik Boru Sanayi A.S.

93.85

+0.91%

KCAER.IS Kocaer Celik Sanayi ve Ticaret Anonim Sirketi

12.85

-0.46%

DOFER.IS Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S.

28.88

+1.26%

BMSCH.IS Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi

32.52

-0.55%

YKSLN.IS Yukselen Celik Anonim Sirketi

7.56

+0.13%

IZMDC.IS Izmir Demir Çelik Sanayi Anonim Sirketi

5.35

+0.19%

AYES.IS Ayes Celik Hasir Ve Cit Sanayi A.S.

8.27

+1.47%

EDVA.F Eregli Demir ve Çelik Fabrikalari T.A.S.

5.65

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Iskenderun Demir ve Çelik A.S. (ISDMR.IS)

Related Tickers