ISDMR
İSKENDERUN DEMİR VE ÇELİK A.Ş.
18:10:00
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8966
KAPANIŞ 3,8949
En Düşük
DÜŞÜK 2,6987
En Yüksek
YÜKSEK 5,1002
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 2,6987 | 2,7038 | 2,6987 | 2,7038 |
| 02.01.2018 | 2,714 | 2,7549 | 2,714 | 2,7396 |
| 03.01.2018 | 2,7346 | 2,7909 | 2,7346 | 2,7909 |
| 04.01.2018 | 2,8317 | 2,9393 | 2,8317 | 2,9393 |
| 07.01.2018 | 2,9701 | 2,9854 | 2,9701 | 2,9701 |
| 08.01.2018 | 2,9343 | 2,9343 | 2,8421 | 2,8676 |
| 09.01.2018 | 2,8933 | 2,8933 | 2,878 | 2,878 |
| 10.01.2018 | 2,8676 | 2,8676 | 2,8421 | 2,8625 |
| 11.01.2018 | 2,8676 | 2,8882 | 2,8676 | 2,8831 |
| 14.01.2018 | 2,878 | 2,878 | 2,7346 | 2,7346 |
| 15.01.2018 | 2,7243 | 2,8165 | 2,7191 | 2,8165 |
| 16.01.2018 | 2,8317 | 2,8317 | 2,8266 | 2,8317 |
| 17.01.2018 | 2,8523 | 2,9957 | 2,8523 | 2,9957 |
| 18.01.2018 | 2,9906 | 2,9906 | 2,8933 | 2,8933 |
| 21.01.2018 | 2,8831 | 2,9393 | 2,8831 | 2,9393 |
| 22.01.2018 | 2,9701 | 2,9701 | 2,9649 | 2,9649 |
| 23.01.2018 | 2,9598 | 2,9701 | 2,9496 | 2,9701 |
| 24.01.2018 | 2,9701 | 2,9701 | 2,9496 | 2,9547 |
| 25.01.2018 | 2,9445 | 2,9598 | 2,9445 | 2,9445 |
| 28.01.2018 | 2,9343 | 2,9343 | 2,9087 | 2,9138 |
| 29.01.2018 | 2,9087 | 2,9138 | 2,9087 | 2,9138 |
| 30.01.2018 | 2,924 | 2,9445 | 2,9189 | 2,9445 |
| 31.01.2018 | 2,9701 | 2,9957 | 2,9701 | 2,9957 |
| 01.02.2018 | 3,0008 | 3,0008 | 2,9496 | 2,9496 |
| 04.02.2018 | 2,9802 | 2,9957 | 2,9802 | 2,9802 |
| 05.02.2018 | 2,8933 | 2,924 | 2,8933 | 2,924 |
| 06.02.2018 | 2,9701 | 2,9701 | 2,9343 | 2,9343 |
| 07.02.2018 | 2,929 | 2,929 | 2,8421 | 2,8421 |
| 08.02.2018 | 2,8062 | 2,8625 | 2,8011 | 2,8625 |
| 11.02.2018 | 2,8882 | 2,9393 | 2,8882 | 2,929 |
| 12.02.2018 | 2,9393 | 2,9393 | 2,9189 | 2,9189 |
| 13.02.2018 | 2,9189 | 2,9189 | 2,8983 | 2,8983 |
| 14.02.2018 | 2,8983 | 2,9701 | 2,8983 | 2,9701 |
| 15.02.2018 | 2,9649 | 2,9649 | 2,9445 | 2,9649 |
| 18.02.2018 | 2,9649 | 2,9649 | 2,9445 | 2,9445 |
| 19.02.2018 | 2,9343 | 2,9343 | 2,9189 | 2,9189 |
| 20.02.2018 | 2,929 | 2,9445 | 2,9189 | 2,9445 |
| 21.02.2018 | 2,9343 | 2,9343 | 2,9189 | 2,9189 |
| 22.02.2018 | 2,9034 | 2,9598 | 2,9034 | 2,9598 |
| 25.02.2018 | 2,9445 | 2,9445 | 2,929 | 2,9393 |
| 26.02.2018 | 2,9496 | 2,9496 | 2,9343 | 2,9343 |
| 27.02.2018 | 2,9034 | 2,9701 | 2,9034 | 2,9701 |
| 28.02.2018 | 2,9598 | 2,9598 | 2,9189 | 2,9393 |
| 01.03.2018 | 2,9189 | 2,9189 | 2,8933 | 2,9138 |
| 04.03.2018 | 2,9547 | 2,9649 | 2,9496 | 2,9496 |
| 05.03.2018 | 2,9649 | 2,9649 | 2,9496 | 2,9496 |
| 06.03.2018 | 2,9445 | 2,9445 | 2,924 | 2,924 |
| 07.03.2018 | 2,9445 | 2,9445 | 2,9393 | 2,9445 |
| 08.03.2018 | 2,9343 | 2,9445 | 2,9343 | 2,9445 |
| 11.03.2018 | 2,9547 | 2,9547 | 2,9496 | 2,9496 |
| 12.03.2018 | 2,9445 | 2,9701 | 2,9445 | 2,9701 |
| 13.03.2018 | 2,9649 | 3,0468 | 2,9649 | 3,0468 |
| 14.03.2018 | 3,0725 | 3,1749 | 3,0725 | 3,1749 |
| 15.03.2018 | 3,2364 | 3,3542 | 3,2364 | 3,3542 |
| 18.03.2018 | 3,3797 | 3,4821 | 3,3797 | 3,4821 |
| 19.03.2018 | 3,4821 | 3,4821 | 3,3797 | 3,4053 |
| 20.03.2018 | 3,4361 | 3,5026 | 3,4361 | 3,5026 |
| 21.03.2018 | 3,4566 | 3,4566 | 3,431 | 3,431 |
| 22.03.2018 | 3,3132 | 3,5077 | 3,3132 | 3,5077 |
| 25.03.2018 | 3,5026 | 3,5026 | 3,4616 | 3,4668 |
| 26.03.2018 | 3,4361 | 3,4821 | 3,4361 | 3,4821 |
| 27.03.2018 | 3,4924 | 3,4924 | 3,4566 | 3,4566 |
| 28.03.2018 | 3,4566 | 3,5077 | 3,4566 | 3,5077 |
| 29.03.2018 | 3,5077 | 4,199 | 3,4821 | 4,1478 |
| 01.04.2018 | 3,9431 | 3,9431 | 3,9431 | 3,9431 |
| 02.04.2018 | 3,9431 | 3,9942 | 3,9431 | 3,9942 |
| 03.04.2018 | 4,0455 | 4,194 | 4,0455 | 4,194 |
| 04.04.2018 | 4,1735 | 4,1735 | 4,112 | 4,1222 |
| 05.04.2018 | 4,0762 | 4,1429 | 4,0762 | 4,1429 |
| 08.04.2018 | 4,1429 | 4,1429 | 4,0914 | 4,0914 |
| 09.04.2018 | 4,0659 | 4,0659 | 3,9431 | 3,9585 |
| 10.04.2018 | 4,0199 | 4,0404 | 4,0199 | 4,0404 |
| 11.04.2018 | 4,0096 | 4,0096 | 3,9942 | 4,0044 |
| 12.04.2018 | 3,8406 | 4,1888 | 3,8406 | 4,153 |
| 15.04.2018 | 4,1377 | 4,1478 | 4,1377 | 4,1478 |
| 16.04.2018 | 4,1478 | 4,1478 | 3,9993 | 4,0249 |
| 17.04.2018 | 4,112 | 4,2707 | 4,112 | 4,2707 |
| 18.04.2018 | 4,3118 | 4,9109 | 4,2707 | 4,7266 |
| 19.04.2018 | 4,7266 | 4,7881 | 4,5832 | 4,7214 |
| 23.04.2018 | 4,7573 | 4,8597 | 4,7367 | 4,8545 |
| 24.04.2018 | 4,8699 | 4,8955 | 4,7777 | 4,8802 |
| 25.04.2018 | 4,8802 | 5,1002 | 4,8802 | 5,0593 |
| 26.04.2018 | 5,0593 | 5,0593 | 4,8647 | 4,9211 |
| 29.04.2018 | 4,9058 | 4,9211 | 4,4347 | 4,6037 |
| 01.05.2018 | 4,66 | 4,6959 | 4,4551 | 4,66 |
| 02.05.2018 | 4,6292 | 4,66 | 4,5421 | 4,5678 |
| 03.05.2018 | 4,5678 | 4,5883 | 4,2145 | 4,3219 |
| 06.05.2018 | 4,2963 | 4,2963 | 3,9021 | 3,9071 |
| 07.05.2018 | 3,9122 | 4,1837 | 3,9122 | 4,0455 |
| 08.05.2018 | 4,0404 | 4,1377 | 3,9379 | 4,1273 |
| 09.05.2018 | 4,1735 | 4,2298 | 4,0659 | 4,1735 |
| 10.05.2018 | 4,1786 | 4,3118 | 4,1324 | 4,2298 |
| 13.05.2018 | 4,235 | 4,3219 | 4,2298 | 4,3219 |
| 14.05.2018 | 4,3015 | 4,5115 | 4,2504 | 4,4858 |
| 15.05.2018 | 4,4961 | 4,66 | 4,4858 | 4,66 |
| 16.05.2018 | 4,7162 | 4,8955 | 4,6855 | 4,8187 |
| 17.05.2018 | 4,8239 | 4,8802 | 4,6804 | 4,7623 |
| 20.05.2018 | 4,7367 | 4,8239 | 4,6804 | 4,7726 |
| 21.05.2018 | 4,7726 | 4,8033 | 4,7162 | 4,7777 |
| 22.05.2018 | 4,7469 | 4,7522 | 4,5319 | 4,5729 |
| 23.05.2018 | 4,6345 | 4,6649 | 4,363 | 4,4398 |
| 24.05.2018 | 4,4909 | 4,5832 | 4,4347 | 4,5524 |
| 27.05.2018 | 4,66 | 4,6649 | 4,5729 | 4,6087 |
| 28.05.2018 | 4,692 | 4,7476 | 4,6087 | 4,7143 |
| 29.05.2018 | 4,7198 | 4,7198 | 4,6143 | 4,6587 |
| 30.05.2018 | 4,6587 | 4,681 | 4,4643 | 4,5088 |
| 31.05.2018 | 4,4977 | 4,4977 | 4,1645 | 4,3756 |
| 03.06.2018 | 4,3756 | 4,4365 | 4,2868 | 4,2922 |
| 04.06.2018 | 4,2978 | 4,3033 | 4,0535 | 4,1256 |
| 05.06.2018 | 4,1311 | 4,1589 | 3,9147 | 4,1368 |
| 06.06.2018 | 4,1368 | 4,2146 | 4,0535 | 4,1256 |
| 07.06.2018 | 4,1035 | 4,1035 | 3,9646 | 3,9868 |
| 10.06.2018 | 3,9646 | 3,9757 | 3,7481 | 3,8649 |
| 11.06.2018 | 3,8649 | 3,9702 | 3,8035 | 3,8758 |
| 12.06.2018 | 3,8869 | 3,9535 | 3,837 | 3,8869 |
| 13.06.2018 | 3,8925 | 3,9147 | 3,837 | 3,9147 |
| 17.06.2018 | 3,9147 | 3,9147 | 3,8091 | 3,8203 |
| 18.06.2018 | 3,8203 | 3,8703 | 3,7869 | 3,8593 |
| 19.06.2018 | 3,8593 | 3,998 | 3,8314 | 3,8981 |
| 20.06.2018 | 3,8981 | 3,959 | 3,8649 | 3,8925 |
| 21.06.2018 | 3,9201 | 4,2868 | 3,8925 | 4,1311 |
| 24.06.2018 | 4,3199 | 4,3645 | 4,1702 | 4,1813 |
| 25.06.2018 | 4,1924 | 4,2755 | 4,1868 | 4,259 |
| 26.06.2018 | 4,259 | 4,3589 | 4,2422 | 4,3256 |
| 27.06.2018 | 4,3367 | 4,3423 | 4,2422 | 4,2422 |
| 28.06.2018 | 4,2422 | 4,2978 | 4,2257 | 4,2755 |
| 01.07.2018 | 4,2811 | 4,381 | 4,2755 | 4,3589 |
| 02.07.2018 | 4,3589 | 4,4865 | 4,3311 | 4,4423 |
| 03.07.2018 | 4,4477 | 4,5532 | 4,4477 | 4,5143 |
| 04.07.2018 | 4,52 | 4,5699 | 4,4865 | 4,531 |
| 05.07.2018 | 4,5478 | 4,5645 | 4,4755 | 4,5031 |
| 08.07.2018 | 4,5143 | 4,5532 | 4,4423 | 4,481 |
| 09.07.2018 | 4,4365 | 4,4423 | 4,3534 | 4,381 |
| 10.07.2018 | 4,381 | 4,381 | 4,1645 | 4,2478 |
| 11.07.2018 | 4,2202 | 4,2811 | 3,9868 | 4,0702 |
| 12.07.2018 | 4,098 | 4,1035 | 3,998 | 4,1035 |
| 15.07.2018 | 4,1201 | 4,259 | 4,098 | 4,2367 |
| 16.07.2018 | 4,2644 | 4,4311 | 4,2534 | 4,4311 |
| 17.07.2018 | 4,4144 | 4,5421 | 4,3478 | 4,4144 |
| 18.07.2018 | 4,4144 | 4,4311 | 4,3478 | 4,3645 |
| 19.07.2018 | 4,3756 | 4,492 | 4,3756 | 4,4423 |
| 22.07.2018 | 4,4533 | 4,5088 | 4,4365 | 4,4423 |
| 23.07.2018 | 4,4423 | 4,4533 | 4,1813 | 4,2868 |
| 24.07.2018 | 4,2922 | 4,4755 | 4,2922 | 4,4477 |
| 25.07.2018 | 4,4533 | 4,481 | 4,2868 | 4,3311 |
| 26.07.2018 | 4,3367 | 4,4311 | 4,3367 | 4,42 |
| 29.07.2018 | 4,3866 | 4,5866 | 4,3589 | 4,5811 |
| 30.07.2018 | 4,5811 | 4,6422 | 4,481 | 4,5645 |
| 31.07.2018 | 4,5588 | 4,6865 | 4,52 | 4,6198 |
| 01.08.2018 | 4,4755 | 4,5811 | 4,4365 | 4,5478 |
| 02.08.2018 | 4,5478 | 4,631 | 4,5367 | 4,6143 |
| 05.08.2018 | 4,6143 | 4,6642 | 4,531 | 4,631 |
| 06.08.2018 | 4,631 | 4,692 | 4,5866 | 4,6865 |
| 07.08.2018 | 4,6977 | 4,8586 | 4,6977 | 4,853 |
| 08.08.2018 | 4,8142 | 4,9585 | 4,7754 | 4,8809 |
| 09.08.2018 | 4,853 | 4,9863 | 3,9091 | 4,4977 |
| 12.08.2018 | 4,4089 | 4,4089 | 4,048 | 4,2312 |
| 13.08.2018 | 4,3367 | 4,4089 | 4,1924 | 4,2367 |
| 14.08.2018 | 4,2755 | 4,3143 | 4,109 | 4,1702 |
| 15.08.2018 | 4,2257 | 4,2367 | 4,0035 | 4,0313 |
| 16.08.2018 | 4,0313 | 4,0756 | 3,9147 | 4,0423 |
| 19.08.2018 | 4,098 | 4,1311 | 4,0591 | 4,0756 |
| 26.08.2018 | 4,0924 | 4,2202 | 4,0647 | 4,2202 |
| 27.08.2018 | 4,2422 | 4,3699 | 4,2146 | 4,3645 |
| 28.08.2018 | 4,3478 | 4,3589 | 4,2202 | 4,2755 |
| 30.08.2018 | 4,2478 | 4,3033 | 4,1813 | 4,2922 |
| 02.09.2018 | 4,2868 | 4,42 | 4,2202 | 4,4089 |
| 03.09.2018 | 4,4144 | 4,4311 | 4,3089 | 4,3199 |
| 04.09.2018 | 4,3256 | 4,42 | 4,2978 | 4,4089 |
| 05.09.2018 | 4,3976 | 4,5532 | 4,3976 | 4,5532 |
| 06.09.2018 | 4,5421 | 4,692 | 4,5421 | 4,6198 |
| 09.09.2018 | 4,6253 | 4,6422 | 4,5143 | 4,5256 |
| 10.09.2018 | 4,5256 | 4,5756 | 4,4977 | 4,5367 |
| 11.09.2018 | 4,5421 | 4,5866 | 4,4533 | 4,481 |
| 12.09.2018 | 4,481 | 4,5699 | 4,4034 | 4,5367 |
| 13.09.2018 | 4,5866 | 4,6754 | 4,531 | 4,6698 |
| 16.09.2018 | 4,6587 | 4,8086 | 4,5866 | 4,8086 |
| 17.09.2018 | 4,8086 | 4,9531 | 4,7476 | 4,8252 |
| 18.09.2018 | 4,8474 | 4,903 | 4,7476 | 4,8032 |
| 19.09.2018 | 4,8142 | 4,9087 | 4,6977 | 4,8865 |
| 20.09.2018 | 4,903 | 4,9531 | 4,8699 | 4,9308 |
| 23.09.2018 | 4,9308 | 4,9308 | 4,792 | 4,8586 |
| 24.09.2018 | 4,8699 | 4,9087 | 4,7088 | 4,7253 |
| 25.09.2018 | 4,7253 | 4,7643 | 4,5921 | 4,6587 |
| 26.09.2018 | 4,6754 | 4,7198 | 4,6531 | 4,692 |
| 27.09.2018 | 4,6977 | 4,7419 | 4,6698 | 4,7088 |
| 30.09.2018 | 4,7143 | 4,7476 | 4,6365 | 4,6365 |
| 01.10.2018 | 4,7031 | 4,7198 | 4,6422 | 4,681 |
| 02.10.2018 | 4,6865 | 4,7198 | 4,6642 | 4,6865 |
| 03.10.2018 | 4,6754 | 4,8142 | 4,6422 | 4,7198 |
| 04.10.2018 | 4,7253 | 4,7697 | 4,5976 | 4,692 |
| 07.10.2018 | 4,6865 | 4,7088 | 4,6365 | 4,6754 |
| 08.10.2018 | 4,6642 | 4,692 | 4,6365 | 4,681 |
| 09.10.2018 | 4,681 | 4,6865 | 4,5866 | 4,5921 |
| 10.10.2018 | 4,5921 | 4,6143 | 4,5478 | 4,6033 |
| 11.10.2018 | 4,5811 | 4,6365 | 4,5478 | 4,6253 |
| 14.10.2018 | 4,6253 | 4,7476 | 4,6198 | 4,7143 |
| 15.10.2018 | 4,7143 | 4,792 | 4,6977 | 4,7697 |
| 16.10.2018 | 4,7808 | 4,8809 | 4,7365 | 4,7643 |
| 17.10.2018 | 4,8032 | 4,8032 | 4,6698 | 4,7088 |
| 18.10.2018 | 4,6754 | 4,7365 | 4,6143 | 4,6365 |
| 21.10.2018 | 4,681 | 4,7088 | 4,5421 | 4,5645 |
| 22.10.2018 | 4,5756 | 4,6865 | 4,531 | 4,5588 |
| 23.10.2018 | 4,5699 | 4,5921 | 4,2644 | 4,2644 |
| 24.10.2018 | 4,2644 | 4,4089 | 4,1256 | 4,4034 |
| 25.10.2018 | 4,4255 | 4,4423 | 4,0812 | 4,1534 |
| 29.10.2018 | 4,1534 | 4,1757 | 3,9201 | 3,9314 |
| 30.10.2018 | 3,9314 | 3,959 | 3,8035 | 3,8593 |
| 31.10.2018 | 3,8813 | 3,8925 | 3,676 | 3,737 |
| 01.11.2018 | 3,7758 | 3,9424 | 3,7481 | 3,9035 |
| 04.11.2018 | 3,9257 | 3,9479 | 3,8703 | 3,9314 |
| 05.11.2018 | 3,9424 | 3,9813 | 3,8425 | 3,8649 |
| 06.11.2018 | 3,8703 | 3,8869 | 3,8091 | 3,837 |
| 07.11.2018 | 3,8314 | 3,8425 | 3,7314 | 3,7592 |
| 08.11.2018 | 3,7592 | 3,8035 | 3,6814 | 3,7925 |
| 11.11.2018 | 3,8035 | 3,8091 | 3,7038 | 3,7092 |
| 12.11.2018 | 3,7092 | 3,7314 | 3,6703 | 3,6981 |
| 13.11.2018 | 3,687 | 3,7481 | 3,6036 | 3,7203 |
| 14.11.2018 | 3,7203 | 3,7702 | 3,6926 | 3,737 |
| 15.11.2018 | 3,7481 | 3,7647 | 3,7148 | 3,7426 |
| 18.11.2018 | 3,7481 | 3,837 | 3,7481 | 3,7925 |
| 19.11.2018 | 3,7758 | 3,7758 | 3,626 | 3,6371 |
| 20.11.2018 | 3,6481 | 3,6648 | 3,4982 | 3,6093 |
| 21.11.2018 | 3,6093 | 3,6093 | 3,5039 | 3,5205 |
| 22.11.2018 | 3,5427 | 3,5427 | 3,4871 | 3,5094 |
| 25.11.2018 | 3,5149 | 3,5315 | 3,4148 | 3,4204 |
| 26.11.2018 | 3,4204 | 3,4204 | 3,2427 | 3,3038 |
| 27.11.2018 | 3,3038 | 3,4038 | 3,2872 | 3,3484 |
| 28.11.2018 | 3,376 | 3,4372 | 3,315 | 3,3371 |
| 29.11.2018 | 3,3927 | 3,426 | 3,3484 | 3,3649 |
| 02.12.2018 | 3,4148 | 3,5982 | 3,4038 | 3,4927 |
| 03.12.2018 | 3,4871 | 3,4982 | 3,376 | 3,4094 |
| 04.12.2018 | 3,3816 | 3,4927 | 3,3428 | 3,4538 |
| 05.12.2018 | 3,4538 | 3,4538 | 3,3649 | 3,3706 |
| 06.12.2018 | 3,3927 | 3,4038 | 3,3428 | 3,376 |
| 09.12.2018 | 3,3706 | 3,376 | 3,2427 | 3,2484 |
| 10.12.2018 | 3,2484 | 3,2817 | 3,1761 | 3,2539 |
| 11.12.2018 | 3,2762 | 3,3038 | 3,0873 | 3,1261 |
| 12.12.2018 | 3,1261 | 3,2205 | 3,1207 | 3,2095 |
| 13.12.2018 | 3,1984 | 3,1984 | 3,0983 | 3,165 |
| 16.12.2018 | 3,165 | 3,1761 | 3,1096 | 3,1261 |
| 17.12.2018 | 3,1261 | 3,1318 | 3,0429 | 3,0818 |
| 18.12.2018 | 3,0818 | 3,2038 | 3,0706 | 3,1984 |
| 19.12.2018 | 3,165 | 3,2205 | 3,1318 | 3,1984 |
| 20.12.2018 | 3,2038 | 3,2427 | 3,1928 | 3,2427 |
| 23.12.2018 | 3,2539 | 3,326 | 3,2484 | 3,2539 |
| 24.12.2018 | 3,2373 | 3,2373 | 3,165 | 3,1817 |
| 25.12.2018 | 3,1928 | 3,2373 | 3,154 | 3,1817 |
| 26.12.2018 | 3,2095 | 3,215 | 3,1318 | 3,1372 |
| 27.12.2018 | 3,1372 | 3,154 | 3,0983 | 3,1318 |
| 30.12.2018 | 3,1318 | 3,1485 | 3,0983 | 3,1429 |