ISDMR
İSKENDERUN DEMİR VE ÇELİK A.Ş. (ISDMR)
62.200
₺
+0.250 (%+0.40)
ISDMR: İSKENDERUN DEMİR VE ÇELİK A.Ş. Arşiv
İSKENDERUN DEMİR VE ÇELİK A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 34,4805
KAPANIŞ 34,411
En Düşük
DÜŞÜK 30,7845
En Yüksek
YÜKSEK 38,5778
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 37,8558 | 37,9854 | 37,5597 | 37,7448 |
| 02.01.2025 | 37,9299 | 38,5038 | 37,8373 | 38,3186 |
| 05.01.2025 | 38,4112 | 38,5778 | 38,078 | 38,078 |
| 06.01.2025 | 38,078 | 38,1335 | 37,4856 | 37,6152 |
| 07.01.2025 | 37,5967 | 37,6522 | 36,7451 | 36,8007 |
| 08.01.2025 | 36,9488 | 37,2079 | 36,7081 | 37,1153 |
| 09.01.2025 | 37,1339 | 37,393 | 36,7821 | 36,8377 |
| 12.01.2025 | 36,8377 | 36,9302 | 36,0232 | 36,0602 |
| 13.01.2025 | 36,3564 | 36,523 | 35,6159 | 35,764 |
| 14.01.2025 | 35,7826 | 36,0047 | 35,5789 | 35,8196 |
| 15.01.2025 | 36,3749 | 36,7637 | 35,9677 | 36,5416 |
| 16.01.2025 | 36,5416 | 36,7451 | 36,3009 | 36,449 |
| 19.01.2025 | 36,4675 | 36,6526 | 35,8566 | 35,9121 |
| 20.01.2025 | 35,8936 | 36,0047 | 35,4679 | 35,4679 |
| 21.01.2025 | 35,4679 | 35,7456 | 35,1717 | 35,5975 |
| 22.01.2025 | 35,6159 | 36,0972 | 35,6159 | 35,764 |
| 23.01.2025 | 35,8196 | 36,4675 | 35,7085 | 36,3193 |
| 26.01.2025 | 36,2453 | 36,2823 | 35,1717 | 35,2457 |
| 27.01.2025 | 35,3568 | 35,5049 | 35,2087 | 35,3752 |
| 28.01.2025 | 35,4493 | 35,5975 | 35,005 | 35,0236 |
| 29.01.2025 | 35,0236 | 35,4493 | 34,8015 | 35,0791 |
| 30.01.2025 | 35,1347 | 35,2642 | 34,6164 | 34,6164 |
| 02.02.2025 | 34,3757 | 34,3757 | 33,3946 | 33,413 |
| 03.02.2025 | 33,5982 | 34,2831 | 33,4316 | 34,061 |
| 04.02.2025 | 34,061 | 34,061 | 33,1354 | 33,3205 |
| 05.02.2025 | 33,4316 | 34,209 | 33,4316 | 34,209 |
| 06.02.2025 | 34,209 | 35,3198 | 34,0795 | 35,0976 |
| 09.02.2025 | 34,9866 | 35,005 | 34,2646 | 34,3201 |
| 10.02.2025 | 34,098 | 34,9125 | 34,098 | 34,7829 |
| 11.02.2025 | 34,8015 | 35,4493 | 34,7829 | 35,1161 |
| 12.02.2025 | 36,0972 | 36,3193 | 35,5234 | 35,5234 |
| 13.02.2025 | 35,5789 | 36,56 | 35,5789 | 36,2083 |
| 16.02.2025 | 36,2453 | 36,9302 | 36,0972 | 36,523 |
| 17.02.2025 | 36,5416 | 36,7267 | 36,0787 | 36,5416 |
| 18.02.2025 | 36,6156 | 36,8007 | 35,3938 | 35,4863 |
| 19.02.2025 | 35,4493 | 36,2823 | 35,4493 | 35,8566 |
| 20.02.2025 | 35,8566 | 36,1158 | 34,894 | 35,0791 |
| 23.02.2025 | 35,3198 | 35,7085 | 34,5608 | 34,8015 |
| 24.02.2025 | 34,7089 | 34,8015 | 34,2276 | 34,3387 |
| 25.02.2025 | 34,3571 | 34,7274 | 34,0795 | 34,5238 |
| 26.02.2025 | 34,5238 | 35,6345 | 34,5238 | 35,2642 |
| 27.02.2025 | 35,2642 | 35,7085 | 35,1531 | 35,2087 |
| 02.03.2025 | 35,3938 | 35,8381 | 35,3382 | 35,3752 |
| 03.03.2025 | 35,1531 | 35,1531 | 34,209 | 34,2831 |
| 04.03.2025 | 34,4682 | 36,1528 | 34,4682 | 35,8751 |
| 05.03.2025 | 36,0972 | 36,9858 | 36,0417 | 36,8747 |
| 06.03.2025 | 36,8377 | 37,4856 | 36,6156 | 37,245 |
| 09.03.2025 | 37,245 | 37,5411 | 36,8377 | 37,1894 |
| 10.03.2025 | 37,1523 | 37,7262 | 36,8932 | 37,4301 |
| 11.03.2025 | 37,5227 | 37,8373 | 37,319 | 37,5781 |
| 12.03.2025 | 37,8188 | 38,115 | 37,4671 | 37,7078 |
| 13.03.2025 | 37,8188 | 38,2261 | 37,8003 | 38,0224 |
| 16.03.2025 | 38,0964 | 38,3371 | 37,7262 | 37,8373 |
| 17.03.2025 | 37,8373 | 38,189 | 37,5227 | 38,0409 |
| 18.03.2025 | 36,0972 | 36,5416 | 34,3387 | 34,5978 |
| 19.03.2025 | 34,5978 | 36,2823 | 34,5978 | 35,2087 |
| 20.03.2025 | 35,2087 | 35,2087 | 32,3765 | 32,3949 |
| 23.03.2025 | 32,6726 | 33,6167 | 31,4694 | 33,0428 |
| 24.03.2025 | 33,2465 | 34,6719 | 33,2465 | 34,2461 |
| 25.03.2025 | 34,2461 | 34,2461 | 33,4686 | 33,7834 |
| 26.03.2025 | 34,061 | 34,4497 | 33,5982 | 33,6908 |
| 27.03.2025 | 33,6908 | 33,9685 | 33,2279 | 33,8759 |
| 01.04.2025 | 33,8944 | 34,061 | 33,5611 | 33,5797 |
| 02.04.2025 | 33,7463 | 33,9685 | 33,5056 | 33,5982 |
| 03.04.2025 | 33,5982 | 33,6537 | 32,7652 | 32,9133 |
| 06.04.2025 | 32,2468 | 32,6726 | 31,2843 | 32,3024 |
| 07.04.2025 | 32,617 | 33,1169 | 32,469 | 32,6541 |
| 08.04.2025 | 32,4875 | 32,6726 | 31,9877 | 32,1914 |
| 09.04.2025 | 33,1354 | 33,3576 | 32,3949 | 32,4319 |
| 10.04.2025 | 32,4875 | 32,5245 | 32,0803 | 32,2098 |
| 13.04.2025 | 32,3394 | 32,7652 | 32,1543 | 32,2654 |
| 14.04.2025 | 32,3024 | 32,4875 | 32,0247 | 32,0247 |
| 15.04.2025 | 31,9322 | 31,9322 | 31,3398 | 31,4694 |
| 16.04.2025 | 31,4508 | 31,8582 | 31,2103 | 31,747 |
| 17.04.2025 | 31,8396 | 31,8396 | 31,4138 | 31,5619 |
| 20.04.2025 | 31,6175 | 31,8582 | 31,4138 | 31,4879 |
| 21.04.2025 | 31,5249 | 31,7285 | 31,2657 | 31,4879 |
| 23.04.2025 | 32,0247 | 32,3024 | 31,71 | 32,1173 |
| 24.04.2025 | 32,1543 | 32,6541 | 32,0247 | 32,4875 |
| 27.04.2025 | 32,6726 | 32,7652 | 32,1914 | 32,3579 |
| 28.04.2025 | 32,3024 | 32,4875 | 31,9692 | 32,0617 |
| 29.04.2025 | 30,9511 | 31,9322 | 30,84 | 31,2287 |
| 01.05.2025 | 31,2287 | 31,747 | 31,2287 | 31,4694 |
| 04.05.2025 | 31,6545 | 31,9322 | 31,2843 | 31,5434 |
| 05.05.2025 | 31,5619 | 31,71 | 31,4508 | 31,5434 |
| 06.05.2025 | 31,5434 | 31,6915 | 30,8955 | 30,8955 |
| 07.05.2025 | 30,9696 | 31,4324 | 30,7845 | 31,3583 |
| 08.05.2025 | 31,3768 | 32,0247 | 31,3768 | 31,8582 |
| 11.05.2025 | 32,5245 | 32,9688 | 32,5245 | 32,8763 |
| 12.05.2025 | 32,8577 | 33,1354 | 32,6911 | 33,0799 |
| 13.05.2025 | 33,302 | 35,4308 | 33,1725 | 34,968 |
| 14.05.2025 | 34,6534 | 34,7829 | 33,9499 | 33,9869 |
| 15.05.2025 | 33,9869 | 34,4127 | 33,6537 | 33,9869 |
| 19.05.2025 | 33,9685 | 34,0425 | 32,3024 | 33,0984 |
| 20.05.2025 | 33,1354 | 33,2465 | 32,58 | 32,6726 |
| 21.05.2025 | 32,7282 | 32,9503 | 32,3949 | 32,543 |
| 22.05.2025 | 32,8577 | 33,1725 | 32,0247 | 32,2098 |
| 25.05.2025 | 32,4875 | 32,6356 | 32,1173 | 32,1543 |
| 26.05.2025 | 32,1173 | 32,2839 | 31,9692 | 32,0988 |
| 27.05.2025 | 32,1173 | 32,2839 | 31,6545 | 31,8396 |
| 28.05.2025 | 32,0617 | 32,2654 | 31,8396 | 32,0433 |
| 29.05.2025 | 31,9322 | 32,1914 | 31,5064 | 31,5064 |
| 01.06.2025 | 31,5064 | 31,5619 | 30,9511 | 31,2287 |
| 02.06.2025 | 31,3028 | 31,9137 | 31,2657 | 31,8026 |
| 03.06.2025 | 31,8211 | 32,7652 | 31,8026 | 32,5986 |
| 04.06.2025 | 32,4135 | 32,543 | 32,3579 | 32,4505 |
| 09.06.2025 | 32,58 | 32,8948 | 32,5245 | 32,7652 |
| 10.06.2025 | 32,8207 | 32,8577 | 32,58 | 32,617 |
| 11.06.2025 | 32,7837 | 32,9503 | 32,3024 | 32,4505 |
| 12.06.2025 | 31,3768 | 32,0247 | 31,2843 | 31,9692 |
| 15.06.2025 | 31,9692 | 32,8763 | 31,9322 | 32,6911 |
| 16.06.2025 | 32,6911 | 32,8393 | 32,4135 | 32,5245 |
| 17.06.2025 | 32,3209 | 32,4875 | 32,0988 | 32,0988 |
| 18.06.2025 | 32,2468 | 32,8393 | 31,6915 | 31,8582 |
| 19.06.2025 | 32,0433 | 33,3205 | 32,0247 | 32,8207 |
| 22.06.2025 | 32,3949 | 32,543 | 31,9322 | 32,0063 |
| 23.06.2025 | 32,8023 | 32,8023 | 32,3949 | 32,5245 |
| 24.06.2025 | 32,5245 | 32,6541 | 32,3209 | 32,4135 |
| 25.06.2025 | 32,469 | 32,5245 | 32,1173 | 32,1173 |
| 26.06.2025 | 32,1173 | 32,3949 | 31,7841 | 32,2284 |
| 29.06.2025 | 32,2284 | 33,0058 | 32,2098 | 33,0058 |
| 30.06.2025 | 33,0058 | 33,302 | 32,8023 | 33,1539 |
| 01.07.2025 | 33,3683 | 34,6918 | 33,2751 | 33,7038 |
| 02.07.2025 | 34,0208 | 34,114 | 33,5734 | 33,6106 |
| 03.07.2025 | 33,7411 | 33,853 | 33,5361 | 33,6106 |
| 06.07.2025 | 33,2751 | 33,2751 | 32,5481 | 32,7718 |
| 07.07.2025 | 32,8091 | 32,9955 | 32,2312 | 32,2871 |
| 08.07.2025 | 32,3057 | 32,8091 | 32,1566 | 32,6599 |
| 09.07.2025 | 32,9209 | 33,592 | 32,9023 | 33,3683 |
| 10.07.2025 | 34,058 | 34,3936 | 33,7225 | 33,853 |
| 13.07.2025 | 33,9275 | 34,3563 | 33,5547 | 33,5547 |
| 15.07.2025 | 33,6106 | 34,1326 | 33,4242 | 33,8716 |
| 16.07.2025 | 34,2072 | 34,6173 | 34,1326 | 34,5614 |
| 17.07.2025 | 34,5614 | 34,58 | 34,1885 | 34,3563 |
| 20.07.2025 | 34,4122 | 35,0833 | 34,4122 | 35,0833 |
| 21.07.2025 | 35,2325 | 35,6985 | 35,0833 | 35,2511 |
| 22.07.2025 | 35,4189 | 35,6985 | 35,1392 | 35,2697 |
| 23.07.2025 | 35,2697 | 35,7731 | 35,2511 | 35,6239 |
| 24.07.2025 | 35,6426 | 36,2018 | 35,6053 | 36,2018 |
| 27.07.2025 | 36,2018 | 36,4069 | 35,3629 | 35,4002 |
| 28.07.2025 | 35,4189 | 35,6985 | 35,2325 | 35,4189 |
| 29.07.2025 | 35,4189 | 35,8476 | 35,4002 | 35,6053 |
| 30.07.2025 | 36,034 | 36,034 | 35,4748 | 35,8103 |
| 31.07.2025 | 35,4934 | 36,3696 | 35,4934 | 36,2577 |
| 03.08.2025 | 36,2577 | 36,9475 | 36,0713 | 36,6492 |
| 04.08.2025 | 36,6678 | 37,2271 | 36,3137 | 36,3137 |
| 05.08.2025 | 36,2764 | 36,3509 | 35,9595 | 36,1086 |
| 06.08.2025 | 36,4628 | 36,5746 | 36,0527 | 36,5746 |
| 07.08.2025 | 36,556 | 37,0407 | 36,4628 | 37,0034 |
| 10.08.2025 | 37,0034 | 37,5254 | 36,7983 | 36,817 |
| 11.08.2025 | 36,817 | 37,3762 | 35,0088 | 37,0966 |
| 12.08.2025 | 37,283 | 37,283 | 36,817 | 36,9848 |
| 13.08.2025 | 36,9848 | 37,022 | 36,3509 | 36,6306 |
| 14.08.2025 | 36,6306 | 36,7424 | 36,3509 | 36,4814 |
| 17.08.2025 | 36,4069 | 37,9728 | 36,3882 | 37,8423 |
| 18.08.2025 | 37,8423 | 38,0287 | 37,2085 | 37,2644 |
| 19.08.2025 | 37,2644 | 37,5254 | 37,0034 | 37,0034 |
| 20.08.2025 | 37,3949 | 37,5999 | 37,2085 | 37,3203 |
| 21.08.2025 | 37,3203 | 37,805 | 37,1525 | 37,3762 |
| 24.08.2025 | 37,4694 | 37,8982 | 37,4508 | 37,5626 |
| 25.08.2025 | 37,6186 | 38,1592 | 37,4881 | 37,8236 |
| 26.08.2025 | 37,8423 | 38,0846 | 37,1712 | 37,2271 |
| 27.08.2025 | 37,283 | 37,7118 | 37,0593 | 37,7118 |
| 28.08.2025 | 37,7118 | 38,0846 | 37,283 | 37,3203 |
| 31.08.2025 | 37,3762 | 37,4694 | 37,022 | 37,0593 |
| 01.09.2025 | 37,0593 | 37,4135 | 35,2138 | 35,5307 |
| 02.09.2025 | 35,5307 | 35,7917 | 34,9342 | 35,102 |
| 03.09.2025 | 35,2884 | 35,6985 | 35,1765 | 35,4002 |
| 04.09.2025 | 35,5121 | 35,5494 | 34,8783 | 34,9715 |
| 07.09.2025 | 34,4868 | 34,6546 | 33,8716 | 33,8903 |
| 08.09.2025 | 33,9089 | 34,58 | 33,8903 | 33,9648 |
| 09.09.2025 | 34,0767 | 34,4682 | 33,8343 | 34,1699 |
| 10.09.2025 | 34,1699 | 34,58 | 33,331 | 33,4615 |
| 11.09.2025 | 33,3683 | 33,592 | 33,0514 | 33,2005 |
| 14.09.2025 | 33,2005 | 34,5614 | 32,9023 | 34,4868 |
| 15.09.2025 | 34,7291 | 34,8596 | 34,3004 | 34,5986 |
| 16.09.2025 | 34,6359 | 34,9528 | 34,5241 | 34,58 |
| 17.09.2025 | 34,6918 | 35,0833 | 34,319 | 34,3377 |
| 18.09.2025 | 34,4868 | 35,2325 | 34,3936 | 34,7851 |
| 21.09.2025 | 35,8849 | 36,2205 | 35,4934 | 35,9968 |
| 22.09.2025 | 35,7731 | 38,1032 | 35,4934 | 37,022 |
| 23.09.2025 | 37,022 | 37,022 | 36,0713 | 36,1086 |
| 24.09.2025 | 36,2577 | 37,6186 | 36,2391 | 37,5813 |
| 25.09.2025 | 37,5067 | 37,544 | 36,1272 | 36,1645 |
| 28.09.2025 | 36,1832 | 36,2577 | 35,1765 | 35,1952 |
| 29.09.2025 | 35,5494 | 35,8663 | 35,2884 | 35,7731 |
| 30.09.2025 | 35,7731 | 36,0527 | 35,1765 | 35,6985 |
| 01.10.2025 | 35,7917 | 35,8849 | 35,102 | 35,3816 |
| 02.10.2025 | 35,5307 | 36,0713 | 35,2697 | 35,5494 |
| 05.10.2025 | 35,568 | 36,4255 | 35,568 | 35,6612 |
| 06.10.2025 | 35,6612 | 35,7917 | 35,102 | 35,2511 |
| 07.10.2025 | 35,0088 | 35,1392 | 33,7784 | 33,7784 |
| 08.10.2025 | 34,2258 | 35,4562 | 33,9275 | 34,9528 |
| 09.10.2025 | 34,9155 | 35,1392 | 34,3936 | 34,5241 |
| 12.10.2025 | 34,2072 | 34,5054 | 33,9648 | 34,0208 |
| 13.10.2025 | 34,0208 | 34,2258 | 33,3497 | 33,5174 |
| 14.10.2025 | 33,7038 | 35,1765 | 33,6852 | 34,6359 |
| 15.10.2025 | 34,6546 | 35,2511 | 34,4495 | 34,7664 |
| 16.10.2025 | 34,3936 | 34,5241 | 33,5361 | 33,5361 |
| 19.10.2025 | 33,7225 | 35,6426 | 33,7225 | 35,1206 |
| 20.10.2025 | 35,102 | 35,3816 | 34,6359 | 34,8223 |
| 21.10.2025 | 34,9342 | 35,5494 | 34,5054 | 34,5614 |
| 22.10.2025 | 34,5614 | 34,9715 | 34,4122 | 34,6359 |
| 23.10.2025 | 34,9342 | 36,0154 | 34,8037 | 35,9035 |
| 26.10.2025 | 35,9408 | 36,4628 | 35,7917 | 35,9968 |
| 27.10.2025 | 35,9968 | 36,2018 | 35,7544 | 36,0527 |
| 29.10.2025 | 36,0527 | 36,3137 | 35,6798 | 35,7731 |
| 30.10.2025 | 35,8103 | 36,4628 | 35,7544 | 36,0154 |
| 02.11.2025 | 36,0527 | 37,078 | 36,0527 | 36,7424 |
| 03.11.2025 | 36,7238 | 36,7797 | 35,9408 | 36,2577 |
| 04.11.2025 | 36,5187 | 36,5187 | 35,3257 | 35,8849 |
| 05.11.2025 | 36,09 | 36,1645 | 35,6053 | 35,6612 |
| 06.11.2025 | 35,7544 | 35,8103 | 34,9342 | 35,1392 |
| 09.11.2025 | 35,4562 | 35,4562 | 34,6173 | 34,6732 |
| 10.11.2025 | 34,6732 | 34,8223 | 32,9395 | 33,5361 |
| 11.11.2025 | 33,7598 | 33,8343 | 32,9023 | 33,0514 |
| 12.11.2025 | 33,0514 | 33,4615 | 32,9023 | 32,9955 |
| 13.11.2025 | 32,9955 | 33,3124 | 32,604 | 32,8091 |
| 16.11.2025 | 32,8463 | 33,7971 | 32,8463 | 33,126 |
| 17.11.2025 | 33,126 | 33,3869 | 32,5481 | 32,6972 |
| 18.11.2025 | 32,8091 | 33,4056 | 32,7904 | 33,0328 |
| 19.11.2025 | 33,2751 | 33,5174 | 33,07 | 33,1819 |
| 20.11.2025 | 33,1632 | 33,1819 | 32,6786 | 32,9395 |
| 23.11.2025 | 32,9023 | 32,9023 | 32,6413 | 32,6972 |
| 24.11.2025 | 32,7531 | 32,9023 | 32,4922 | 32,9023 |
| 25.11.2025 | 32,9023 | 32,9023 | 32,5294 | 32,7345 |
| 26.11.2025 | 32,9209 | 33,1819 | 32,7718 | 32,8277 |
| 27.11.2025 | 32,9023 | 33,2005 | 32,7158 | 32,8277 |
| 30.11.2025 | 32,8277 | 33,6106 | 32,8091 | 33,4802 |
| 01.12.2025 | 33,4802 | 33,6479 | 33,2751 | 33,6479 |
| 02.12.2025 | 33,7038 | 34,2817 | 33,4429 | 33,6479 |
| 03.12.2025 | 33,6293 | 33,8343 | 33,1446 | 33,1819 |
| 04.12.2025 | 33,1819 | 33,4242 | 33,0514 | 33,2565 |
| 07.12.2025 | 33,3683 | 33,8903 | 33,3124 | 33,6293 |
| 08.12.2025 | 33,7411 | 33,8716 | 33,5547 | 33,7411 |
| 09.12.2025 | 33,8343 | 33,9275 | 33,3497 | 33,5174 |
| 10.12.2025 | 33,4988 | 33,7411 | 33,3497 | 33,4988 |
| 11.12.2025 | 33,6479 | 34,3563 | 33,5734 | 33,6852 |
| 14.12.2025 | 33,7411 | 34,1512 | 33,7225 | 33,9275 |
| 15.12.2025 | 33,9275 | 33,9648 | 33,5361 | 33,6666 |
| 16.12.2025 | 33,6666 | 34,0021 | 33,6106 | 33,8157 |
| 17.12.2025 | 33,8716 | 34,1326 | 33,6293 | 33,6293 |
| 18.12.2025 | 33,6852 | 33,7971 | 33,5361 | 33,5734 |
| 21.12.2025 | 33,7038 | 33,8343 | 33,0887 | 33,2751 |
| 22.12.2025 | 33,2751 | 33,2937 | 32,9955 | 33,0514 |
| 23.12.2025 | 33,0514 | 33,4056 | 32,9023 | 33,2565 |
| 24.12.2025 | 33,3124 | 33,4802 | 33,2937 | 33,2937 |
| 25.12.2025 | 33,3124 | 33,3497 | 32,7718 | 32,9955 |
| 28.12.2025 | 32,9955 | 33,0514 | 32,5294 | 32,5667 |
| 29.12.2025 | 32,5854 | 32,9023 | 32,3617 | 32,7158 |
| 30.12.2025 | 32,7158 | 33,0514 | 32,6972 | 32,865 |