ISDMR
İSKENDERUN DEMİR VE ÇELİK A.Ş.
18:05:18
62.15 ₺
+1.300 (%+2.14)
Önceki Kapanış: 60.85·
Volatilite: 4.350
Düşük₺59.5
Yüksek₺62.15
Piyasa Verileri
Spot Piyasa
A:62.15
S:62.2
Önceki haftaya göre (WoW)
+5.07%
Önceki aya göre (MoM)
+15.56%
Yılbaşından bugüne (YTD)
+89.11%
Önceki yıla göre (YoY)
+93.62%
ISDMR: İSKENDERUN DEMİR VE ÇELİK A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9524
KAPANIŞ 1,9575
En Düşük
DÜŞÜK 1,4984
En Yüksek
YÜKSEK 2,7191
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.06.2017 | 1,5753 | 1,5753 | 1,513 | 1,513 |
| 13.06.2017 | 1,513 | 1,5274 | 1,513 | 1,5274 |
| 14.06.2017 | 1,537 | 1,537 | 1,5178 | 1,5274 |
| 15.06.2017 | 1,5274 | 1,5274 | 1,4984 | 1,4984 |
| 18.06.2017 | 1,5034 | 1,5513 | 1,5034 | 1,5513 |
| 19.06.2017 | 1,5753 | 1,5753 | 1,5657 | 1,5657 |
| 20.06.2017 | 1,5657 | 1,5657 | 1,5562 | 1,5562 |
| 21.06.2017 | 1,585 | 1,633 | 1,585 | 1,633 |
| 22.06.2017 | 1,6378 | 1,657 | 1,6378 | 1,657 |
| 27.06.2017 | 1,681 | 1,7915 | 1,681 | 1,7915 |
| 28.06.2017 | 1,7915 | 1,7915 | 1,7484 | 1,7484 |
| 29.06.2017 | 1,7292 | 1,7292 | 1,7003 | 1,7099 |
| 02.07.2017 | 1,7292 | 1,8203 | 1,7292 | 1,8203 |
| 03.07.2017 | 1,8491 | 1,8828 | 1,8395 | 1,8395 |
| 04.07.2017 | 1,8106 | 1,8251 | 1,801 | 1,8251 |
| 05.07.2017 | 1,8491 | 1,8491 | 1,83 | 1,83 |
| 06.07.2017 | 1,8203 | 1,8203 | 1,801 | 1,801 |
| 09.07.2017 | 1,7964 | 1,8589 | 1,7964 | 1,8589 |
| 10.07.2017 | 1,8541 | 1,8541 | 1,8251 | 1,8347 |
| 11.07.2017 | 1,8443 | 1,8443 | 1,8203 | 1,8203 |
| 12.07.2017 | 1,8203 | 1,8491 | 1,8203 | 1,8251 |
| 13.07.2017 | 1,806 | 1,806 | 1,777 | 1,7867 |
| 16.07.2017 | 1,7723 | 1,7723 | 1,7292 | 1,7292 |
| 17.07.2017 | 1,7292 | 1,777 | 1,7292 | 1,777 |
| 18.07.2017 | 1,7915 | 1,801 | 1,777 | 1,777 |
| 19.07.2017 | 1,7818 | 1,7818 | 1,7675 | 1,7675 |
| 20.07.2017 | 1,753 | 1,801 | 1,753 | 1,801 |
| 23.07.2017 | 1,7867 | 1,801 | 1,7867 | 1,801 |
| 24.07.2017 | 1,801 | 1,801 | 1,7915 | 1,7915 |
| 25.07.2017 | 1,7915 | 1,7964 | 1,7818 | 1,7964 |
| 26.07.2017 | 1,801 | 1,8491 | 1,801 | 1,8443 |
| 27.07.2017 | 1,8203 | 1,8251 | 1,8106 | 1,8251 |
| 30.07.2017 | 1,8251 | 1,8251 | 1,8106 | 1,8106 |
| 31.07.2017 | 1,8876 | 1,8876 | 1,8443 | 1,8491 |
| 01.08.2017 | 1,8491 | 1,8491 | 1,8395 | 1,8395 |
| 02.08.2017 | 1,8347 | 1,8395 | 1,8251 | 1,8395 |
| 03.08.2017 | 1,8491 | 1,8683 | 1,8491 | 1,8589 |
| 06.08.2017 | 1,8589 | 1,8683 | 1,8491 | 1,8683 |
| 07.08.2017 | 1,8683 | 1,8683 | 1,8636 | 1,8683 |
| 08.08.2017 | 1,8683 | 1,8683 | 1,8541 | 1,8541 |
| 09.08.2017 | 1,8636 | 1,8636 | 1,8541 | 1,8589 |
| 10.08.2017 | 1,8491 | 1,8491 | 1,806 | 1,8251 |
| 13.08.2017 | 1,8251 | 1,8683 | 1,8251 | 1,8636 |
| 14.08.2017 | 1,8636 | 1,8636 | 1,8203 | 1,8203 |
| 15.08.2017 | 1,8203 | 1,8203 | 1,7964 | 1,8106 |
| 16.08.2017 | 1,8154 | 1,8154 | 1,8154 | 1,8154 |
| 17.08.2017 | 1,806 | 1,8154 | 1,806 | 1,8154 |
| 20.08.2017 | 1,806 | 1,8106 | 1,801 | 1,8106 |
| 21.08.2017 | 1,8106 | 1,8106 | 1,7964 | 1,7964 |
| 22.08.2017 | 1,7867 | 1,7867 | 1,7675 | 1,7675 |
| 23.08.2017 | 1,7675 | 1,777 | 1,7675 | 1,777 |
| 24.08.2017 | 1,7867 | 1,8203 | 1,7867 | 1,8203 |
| 27.08.2017 | 1,8491 | 1,8732 | 1,8491 | 1,8683 |
| 28.08.2017 | 1,8491 | 1,8491 | 1,8443 | 1,8491 |
| 30.08.2017 | 1,8636 | 1,8732 | 1,8636 | 1,8732 |
| 04.09.2017 | 1,8732 | 1,8732 | 1,8251 | 1,8347 |
| 05.09.2017 | 1,8251 | 1,8251 | 1,8203 | 1,8251 |
| 06.09.2017 | 1,83 | 1,8491 | 1,83 | 1,8491 |
| 07.09.2017 | 1,8347 | 1,8443 | 1,8251 | 1,8443 |
| 10.09.2017 | 1,8251 | 1,83 | 1,8251 | 1,83 |
| 11.09.2017 | 1,8251 | 1,8443 | 1,8251 | 1,8443 |
| 12.09.2017 | 1,8541 | 1,8732 | 1,8541 | 1,8589 |
| 13.09.2017 | 1,8589 | 1,8589 | 1,8491 | 1,8491 |
| 14.09.2017 | 1,8683 | 1,8683 | 1,8683 | 1,8683 |
| 17.09.2017 | 1,8636 | 1,8636 | 1,8541 | 1,8541 |
| 18.09.2017 | 1,8732 | 1,8732 | 1,8541 | 1,8541 |
| 19.09.2017 | 1,8491 | 1,8732 | 1,8491 | 1,8683 |
| 20.09.2017 | 1,8636 | 1,8683 | 1,8589 | 1,8589 |
| 21.09.2017 | 1,8589 | 1,8589 | 1,8491 | 1,8491 |
| 24.09.2017 | 1,8443 | 1,8443 | 1,8251 | 1,8251 |
| 25.09.2017 | 1,8347 | 1,8491 | 1,8347 | 1,8491 |
| 26.09.2017 | 1,8491 | 1,8491 | 1,8251 | 1,8347 |
| 27.09.2017 | 1,8395 | 1,8491 | 1,8395 | 1,8491 |
| 28.09.2017 | 1,8491 | 1,8491 | 1,8491 | 1,8491 |
| 01.10.2017 | 1,8491 | 1,8924 | 1,8491 | 1,8924 |
| 02.10.2017 | 1,9067 | 1,9307 | 1,9067 | 1,9307 |
| 03.10.2017 | 1,95 | 1,998 | 1,95 | 1,998 |
| 04.10.2017 | 2,0173 | 2,1421 | 2,0173 | 2,1421 |
| 05.10.2017 | 2,1518 | 2,1518 | 1,9788 | 1,9788 |
| 08.10.2017 | 1,9212 | 1,9212 | 1,9116 | 1,9116 |
| 09.10.2017 | 1,9355 | 2,0222 | 1,9355 | 2,0222 |
| 10.10.2017 | 2,0316 | 2,0604 | 2,0316 | 2,0363 |
| 11.10.2017 | 2,0509 | 2,0749 | 2,0509 | 2,0749 |
| 12.10.2017 | 2,0701 | 2,0701 | 2,0363 | 2,0413 |
| 15.10.2017 | 2,0653 | 2,0653 | 2,0462 | 2,0462 |
| 16.10.2017 | 2,0413 | 2,0462 | 2,0363 | 2,0363 |
| 17.10.2017 | 2,0363 | 2,0363 | 2,0269 | 2,0269 |
| 18.10.2017 | 2,0222 | 2,0269 | 2,0173 | 2,0269 |
| 19.10.2017 | 2,0316 | 2,0413 | 2,0316 | 2,0316 |
| 22.10.2017 | 2,0173 | 2,0222 | 2,0124 | 2,0124 |
| 23.10.2017 | 2,0077 | 2,0077 | 1,9885 | 1,9885 |
| 24.10.2017 | 1,9885 | 2,0124 | 1,9885 | 2,0124 |
| 25.10.2017 | 2,0124 | 2,0124 | 2,0028 | 2,0028 |
| 26.10.2017 | 1,9355 | 2,0077 | 1,9355 | 2,0077 |
| 29.10.2017 | 2,0363 | 2,0363 | 2,0269 | 2,0269 |
| 30.10.2017 | 2,0316 | 2,0509 | 2,0316 | 2,0509 |
| 31.10.2017 | 2,0557 | 2,0557 | 2,0509 | 2,0557 |
| 01.11.2017 | 2,0653 | 2,0653 | 2,0413 | 2,0413 |
| 02.11.2017 | 2,0316 | 2,0413 | 2,0269 | 2,0269 |
| 05.11.2017 | 2,0413 | 2,0509 | 2,0413 | 2,0509 |
| 06.11.2017 | 2,0462 | 2,0462 | 2,0124 | 2,0124 |
| 07.11.2017 | 1,9932 | 1,9932 | 1,9643 | 1,9885 |
| 08.11.2017 | 2,0989 | 2,1373 | 2,0989 | 2,1373 |
| 09.11.2017 | 2,1613 | 2,1613 | 2,0796 | 2,0796 |
| 12.11.2017 | 2,1084 | 2,118 | 2,0796 | 2,0796 |
| 13.11.2017 | 2,0892 | 2,1037 | 2,0845 | 2,1037 |
| 14.11.2017 | 2,118 | 2,118 | 2,0892 | 2,0892 |
| 15.11.2017 | 2,0796 | 2,0845 | 2,0749 | 2,0845 |
| 16.11.2017 | 2,1037 | 2,1037 | 2,0796 | 2,0845 |
| 19.11.2017 | 2,0796 | 2,0796 | 2,0222 | 2,0222 |
| 20.11.2017 | 2,0028 | 2,0316 | 2,0028 | 2,0316 |
| 21.11.2017 | 2,0413 | 2,0413 | 2,0363 | 2,0363 |
| 22.11.2017 | 2,0413 | 2,0653 | 2,0413 | 2,0653 |
| 23.11.2017 | 2,0509 | 2,0749 | 2,0509 | 2,0749 |
| 26.11.2017 | 2,0845 | 2,0892 | 2,0796 | 2,0796 |
| 27.11.2017 | 2,0701 | 2,0749 | 2,0462 | 2,0462 |
| 28.11.2017 | 2,0363 | 2,0413 | 2,0363 | 2,0413 |
| 29.11.2017 | 2,0557 | 2,094 | 2,0557 | 2,094 |
| 30.11.2017 | 2,094 | 2,1276 | 2,094 | 2,1276 |
| 03.12.2017 | 2,1325 | 2,1564 | 2,1325 | 2,1564 |
| 04.12.2017 | 2,1564 | 2,1564 | 2,094 | 2,094 |
| 05.12.2017 | 2,0892 | 2,1133 | 2,0892 | 2,0892 |
| 06.12.2017 | 2,1405 | 2,2121 | 2,1405 | 2,2121 |
| 07.12.2017 | 2,2224 | 2,2277 | 2,2121 | 2,2121 |
| 10.12.2017 | 2,2121 | 2,2889 | 2,2121 | 2,2889 |
| 11.12.2017 | 2,2839 | 2,2839 | 2,2583 | 2,2583 |
| 12.12.2017 | 2,2532 | 2,2532 | 2,2224 | 2,2224 |
| 13.12.2017 | 2,2172 | 2,2583 | 2,2019 | 2,2583 |
| 14.12.2017 | 2,2583 | 2,2685 | 2,2583 | 2,2685 |
| 17.12.2017 | 2,2532 | 2,2993 | 2,2532 | 2,2993 |
| 18.12.2017 | 2,3044 | 2,3454 | 2,3044 | 2,3454 |
| 19.12.2017 | 2,3554 | 2,5553 | 2,3554 | 2,5553 |
| 20.12.2017 | 2,5758 | 2,5758 | 2,504 | 2,504 |
| 21.12.2017 | 2,4886 | 2,5348 | 2,4836 | 2,5348 |
| 24.12.2017 | 2,5348 | 2,586 | 2,5348 | 2,586 |
| 25.12.2017 | 2,6168 | 2,6885 | 2,6168 | 2,6885 |
| 26.12.2017 | 2,714 | 2,7191 | 2,6885 | 2,6885 |
| 27.12.2017 | 2,6681 | 2,6885 | 2,6681 | 2,6885 |
| 28.12.2017 | 2,6885 | 2,7089 | 2,6885 | 2,7089 |