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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,1759
KAPANIŞ 4,1792
En Düşük
DÜŞÜK 3,0263
En Yüksek
YÜKSEK 5,3961
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,1318 | 3,1485 | 3,054 | 3,0594 |
| 02.01.2019 | 3,054 | 3,104 | 3,0263 | 3,0374 |
| 03.01.2019 | 3,0594 | 3,0873 | 3,0485 | 3,0873 |
| 06.01.2019 | 3,1096 | 3,1429 | 3,0818 | 3,1096 |
| 07.01.2019 | 3,1207 | 3,2038 | 3,0818 | 3,1928 |
| 08.01.2019 | 3,1984 | 3,4426 | 3,1817 | 3,4426 |
| 09.01.2019 | 3,4372 | 3,5149 | 3,3706 | 3,4148 |
| 10.01.2019 | 3,4094 | 3,4538 | 3,3595 | 3,3816 |
| 13.01.2019 | 3,3539 | 3,3983 | 3,3038 | 3,3983 |
| 14.01.2019 | 3,4204 | 3,4482 | 3,3873 | 3,3927 |
| 15.01.2019 | 3,3983 | 3,4094 | 3,3371 | 3,3873 |
| 16.01.2019 | 3,3484 | 3,4704 | 3,3428 | 3,4426 |
| 17.01.2019 | 3,465 | 3,626 | 3,465 | 3,6093 |
| 20.01.2019 | 3,6314 | 3,6926 | 3,6093 | 3,626 |
| 21.01.2019 | 3,626 | 3,7038 | 3,6147 | 3,6481 |
| 22.01.2019 | 3,6648 | 3,6703 | 3,5815 | 3,6204 |
| 23.01.2019 | 3,6204 | 3,6648 | 3,6147 | 3,6535 |
| 24.01.2019 | 3,687 | 3,7314 | 3,6535 | 3,7092 |
| 27.01.2019 | 3,7038 | 3,7702 | 3,6648 | 3,676 |
| 28.01.2019 | 3,676 | 3,7925 | 3,6314 | 3,7758 |
| 29.01.2019 | 3,7758 | 3,7925 | 3,7314 | 3,7758 |
| 30.01.2019 | 3,8035 | 3,8314 | 3,7426 | 3,7537 |
| 31.01.2019 | 3,7537 | 3,7758 | 3,687 | 3,6926 |
| 03.02.2019 | 3,6926 | 3,7592 | 3,6926 | 3,7038 |
| 04.02.2019 | 3,7092 | 3,7481 | 3,6093 | 3,6481 |
| 05.02.2019 | 3,6314 | 3,6592 | 3,5039 | 3,6204 |
| 06.02.2019 | 3,626 | 3,7426 | 3,6093 | 3,7314 |
| 07.02.2019 | 3,7537 | 3,8035 | 3,6814 | 3,7203 |
| 10.02.2019 | 3,7203 | 3,7814 | 3,7203 | 3,7592 |
| 11.02.2019 | 3,7592 | 3,7981 | 3,7314 | 3,737 |
| 12.02.2019 | 3,7592 | 3,7758 | 3,6535 | 3,6535 |
| 13.02.2019 | 3,6648 | 3,7092 | 3,5593 | 3,6926 |
| 14.02.2019 | 3,6926 | 3,7148 | 3,6204 | 3,6481 |
| 17.02.2019 | 3,6535 | 3,7647 | 3,6481 | 3,737 |
| 18.02.2019 | 3,7426 | 3,837 | 3,7426 | 3,8203 |
| 19.02.2019 | 3,8758 | 3,8925 | 3,7925 | 3,7925 |
| 20.02.2019 | 3,7925 | 3,8425 | 3,7592 | 3,7925 |
| 21.02.2019 | 3,7981 | 3,9314 | 3,7758 | 3,9147 |
| 24.02.2019 | 3,9424 | 4,0423 | 3,9147 | 3,9201 |
| 25.02.2019 | 4,0146 | 4,1201 | 3,9813 | 4,1035 |
| 26.02.2019 | 4,098 | 4,2035 | 4,0868 | 4,1757 |
| 27.02.2019 | 4,1757 | 4,1978 | 4,0812 | 4,109 |
| 28.02.2019 | 4,1311 | 4,1311 | 4,0091 | 4,0812 |
| 03.03.2019 | 4,0812 | 4,1534 | 4,0756 | 4,0868 |
| 04.03.2019 | 4,0868 | 4,098 | 4,0257 | 4,0257 |
| 05.03.2019 | 4,0257 | 4,0924 | 4,0091 | 4,0202 |
| 06.03.2019 | 4,0202 | 4,0257 | 3,9257 | 3,9479 |
| 07.03.2019 | 3,9535 | 3,9702 | 3,8813 | 3,9314 |
| 10.03.2019 | 3,9368 | 4,0035 | 3,9368 | 3,9424 |
| 11.03.2019 | 3,9535 | 3,9702 | 3,9035 | 3,9368 |
| 12.03.2019 | 3,9479 | 3,9757 | 3,9314 | 3,9702 |
| 13.03.2019 | 3,9702 | 4,0535 | 3,9535 | 4,0535 |
| 14.03.2019 | 4,0535 | 4,1645 | 4,0257 | 4,1645 |
| 17.03.2019 | 4,1589 | 4,209 | 4,1368 | 4,1422 |
| 18.03.2019 | 4,1422 | 4,2312 | 4,1368 | 4,1757 |
| 19.03.2019 | 4,1757 | 4,209 | 4,109 | 4,1589 |
| 20.03.2019 | 4,1702 | 4,1924 | 4,0591 | 4,1035 |
| 21.03.2019 | 4,1201 | 4,1422 | 3,9201 | 3,9757 |
| 24.03.2019 | 3,9757 | 4,0812 | 3,9147 | 4,0812 |
| 25.03.2019 | 4,109 | 4,1368 | 3,9757 | 3,9924 |
| 26.03.2019 | 3,9924 | 4,0035 | 3,8147 | 3,8813 |
| 27.03.2019 | 3,8813 | 3,9924 | 3,8425 | 3,9535 |
| 28.03.2019 | 3,9535 | 3,998 | 3,9257 | 3,9702 |
| 31.03.2019 | 3,959 | 4,0591 | 3,9091 | 4,0202 |
| 01.04.2019 | 4,0202 | 4,0257 | 3,9479 | 3,9813 |
| 02.04.2019 | 3,9868 | 4,0146 | 3,9646 | 3,9868 |
| 03.04.2019 | 3,9868 | 4,0924 | 3,9757 | 4,0812 |
| 04.04.2019 | 4,0812 | 4,1368 | 4,0423 | 4,0812 |
| 07.04.2019 | 4,0868 | 4,1035 | 4,0257 | 4,0313 |
| 08.04.2019 | 4,048 | 4,1201 | 4,048 | 4,0924 |
| 09.04.2019 | 4,0868 | 4,098 | 4,0313 | 4,0535 |
| 10.04.2019 | 4,0591 | 4,0702 | 4,0146 | 4,0257 |
| 11.04.2019 | 4,0257 | 4,0535 | 3,9813 | 4,0535 |
| 14.04.2019 | 4,0591 | 4,0702 | 3,998 | 4,0202 |
| 15.04.2019 | 4,0202 | 4,0535 | 3,9924 | 4,0091 |
| 16.04.2019 | 4,0146 | 4,0423 | 4,0146 | 4,0257 |
| 17.04.2019 | 4,0257 | 4,0257 | 3,9868 | 3,998 |
| 18.04.2019 | 4,0035 | 4,0535 | 3,9924 | 4,048 |
| 21.04.2019 | 4,0368 | 4,0368 | 4,0035 | 4,0035 |
| 23.04.2019 | 4,0091 | 4,0202 | 3,959 | 3,9646 |
| 24.04.2019 | 3,9646 | 3,9757 | 3,8314 | 3,8481 |
| 25.04.2019 | 3,8537 | 3,9147 | 3,8537 | 3,9147 |
| 28.04.2019 | 3,8481 | 3,8537 | 3,7592 | 3,8147 |
| 29.04.2019 | 3,8314 | 3,8649 | 3,8314 | 3,8425 |
| 01.05.2019 | 3,8481 | 3,8593 | 3,7758 | 3,7869 |
| 02.05.2019 | 3,7869 | 3,8203 | 3,7314 | 3,7981 |
| 05.05.2019 | 3,959 | 3,959 | 3,7925 | 3,8869 |
| 06.05.2019 | 3,8813 | 3,9479 | 3,8649 | 3,9147 |
| 07.05.2019 | 3,9348 | 4,0019 | 3,9079 | 3,9683 |
| 08.05.2019 | 3,955 | 3,9615 | 3,7873 | 3,8275 |
| 09.05.2019 | 3,8879 | 3,9952 | 3,8408 | 3,9884 |
| 12.05.2019 | 4,0219 | 4,0554 | 3,9213 | 3,9884 |
| 13.05.2019 | 3,9952 | 4,0085 | 3,955 | 3,975 |
| 14.05.2019 | 3,975 | 3,9817 | 3,8811 | 3,8945 |
| 15.05.2019 | 3,9012 | 3,955 | 3,8811 | 3,8811 |
| 16.05.2019 | 3,9952 | 4,0285 | 3,8879 | 3,9012 |
| 19.05.2019 | 3,9012 | 3,9213 | 3,8609 | 3,8745 |
| 20.05.2019 | 3,8811 | 3,8945 | 3,7873 | 3,8209 |
| 21.05.2019 | 3,8209 | 3,8609 | 3,7469 | 3,7469 |
| 22.05.2019 | 3,7672 | 3,8209 | 3,7538 | 3,8209 |
| 23.05.2019 | 3,8543 | 3,9482 | 3,8476 | 3,9482 |
| 26.05.2019 | 3,9482 | 4,0219 | 3,9213 | 4,0153 |
| 27.05.2019 | 4,0153 | 4,1762 | 4,0085 | 4,1224 |
| 28.05.2019 | 4,1426 | 4,1762 | 4,1224 | 4,1358 |
| 29.05.2019 | 4,1695 | 4,2162 | 4,156 | 4,2096 |
| 30.05.2019 | 4,1627 | 4,2431 | 4,1224 | 4,1224 |
| 02.06.2019 | 4,1293 | 4,1762 | 4,1293 | 4,1695 |
| 06.06.2019 | 4,1829 | 4,3034 | 4,1829 | 4,3034 |
| 09.06.2019 | 4,3102 | 4,6184 | 4,2632 | 4,4642 |
| 10.06.2019 | 4,4642 | 4,5044 | 4,3235 | 4,3571 |
| 11.06.2019 | 4,3571 | 4,4374 | 4,3102 | 4,404 |
| 12.06.2019 | 4,3838 | 4,3838 | 4,2699 | 4,2833 |
| 13.06.2019 | 4,2833 | 4,3302 | 4,2565 | 4,3102 |
| 16.06.2019 | 4,3102 | 4,3705 | 4,2767 | 4,3369 |
| 17.06.2019 | 4,3369 | 4,3571 | 4,3302 | 4,3571 |
| 18.06.2019 | 4,3369 | 4,3906 | 4,3235 | 4,3571 |
| 19.06.2019 | 4,3773 | 4,404 | 4,3504 | 4,3838 |
| 20.06.2019 | 4,3773 | 4,4241 | 4,3302 | 4,4241 |
| 23.06.2019 | 4,4241 | 4,4978 | 4,4241 | 4,4241 |
| 24.06.2019 | 4,4307 | 4,4911 | 4,3638 | 4,4911 |
| 25.06.2019 | 4,4911 | 4,5044 | 4,4642 | 4,4844 |
| 26.06.2019 | 4,4711 | 4,5112 | 4,4642 | 4,4777 |
| 27.06.2019 | 4,4777 | 4,6251 | 4,4442 | 4,6251 |
| 30.06.2019 | 4,6251 | 4,7325 | 4,6251 | 4,6922 |
| 01.07.2019 | 4,6922 | 4,7056 | 4,6251 | 4,6722 |
| 02.07.2019 | 4,6722 | 4,6855 | 4,585 | 4,652 |
| 03.07.2019 | 4,652 | 4,652 | 4,5044 | 4,5716 |
| 04.07.2019 | 4,5716 | 4,5783 | 4,4911 | 4,4911 |
| 07.07.2019 | 4,3906 | 4,5381 | 4,3838 | 4,518 |
| 08.07.2019 | 4,5112 | 4,5112 | 4,4374 | 4,4844 |
| 09.07.2019 | 4,4642 | 4,518 | 4,4174 | 4,518 |
| 10.07.2019 | 4,518 | 4,5582 | 4,5044 | 4,5381 |
| 11.07.2019 | 4,5381 | 4,5447 | 4,4241 | 4,4307 |
| 15.07.2019 | 4,4577 | 4,4911 | 4,4374 | 4,4374 |
| 16.07.2019 | 4,4508 | 4,5044 | 4,4508 | 4,4911 |
| 17.07.2019 | 4,4911 | 4,5917 | 4,4777 | 4,5716 |
| 18.07.2019 | 4,5716 | 4,6319 | 4,5716 | 4,5917 |
| 21.07.2019 | 4,5917 | 4,6251 | 4,5314 | 4,5447 |
| 22.07.2019 | 4,5515 | 4,5783 | 4,5247 | 4,5381 |
| 23.07.2019 | 4,5381 | 4,6184 | 4,5314 | 4,5917 |
| 24.07.2019 | 4,5917 | 4,6386 | 4,5783 | 4,5983 |
| 25.07.2019 | 4,6051 | 4,6251 | 4,5917 | 4,5983 |
| 28.07.2019 | 4,5983 | 4,6922 | 4,5983 | 4,6722 |
| 29.07.2019 | 4,6722 | 4,7257 | 4,6654 | 4,6787 |
| 30.07.2019 | 4,6787 | 4,6922 | 4,6722 | 4,6787 |
| 31.07.2019 | 4,6787 | 4,699 | 4,6722 | 4,6922 |
| 01.08.2019 | 4,6855 | 4,7592 | 4,6319 | 4,6319 |
| 04.08.2019 | 4,6319 | 4,6587 | 4,4107 | 4,4844 |
| 05.08.2019 | 4,4844 | 4,5112 | 4,4577 | 4,4911 |
| 06.08.2019 | 4,4777 | 4,4978 | 4,2767 | 4,3302 |
| 07.08.2019 | 4,3235 | 4,3638 | 4,2968 | 4,3369 |
| 08.08.2019 | 4,3369 | 4,3504 | 4,2162 | 4,3102 |
| 14.08.2019 | 4,2699 | 4,2699 | 3,8811 | 4,0956 |
| 15.08.2019 | 4,1159 | 4,1695 | 4,0219 | 4,0285 |
| 18.08.2019 | 4,0354 | 4,0487 | 3,9884 | 4,0285 |
| 19.08.2019 | 4,0354 | 4,1493 | 4,0085 | 4,1493 |
| 20.08.2019 | 4,1493 | 4,223 | 4,0285 | 4,0419 |
| 21.08.2019 | 4,0419 | 4,0689 | 4,0085 | 4,0419 |
| 22.08.2019 | 4,0419 | 4,1091 | 4,0419 | 4,1091 |
| 25.08.2019 | 4,0756 | 4,1358 | 4,0487 | 4,1224 |
| 26.08.2019 | 4,1224 | 4,1293 | 4,0822 | 4,0822 |
| 27.08.2019 | 4,0822 | 4,1159 | 4,0285 | 4,0554 |
| 28.08.2019 | 4,0554 | 4,0889 | 4,0419 | 4,0554 |
| 01.09.2019 | 4,0554 | 4,0756 | 4,0285 | 4,0689 |
| 02.09.2019 | 4,0689 | 4,1224 | 4,0621 | 4,0756 |
| 03.09.2019 | 4,0956 | 4,1091 | 4,0756 | 4,0756 |
| 04.09.2019 | 4,0822 | 4,1358 | 4,0822 | 4,1159 |
| 05.09.2019 | 4,1426 | 4,1426 | 4,0621 | 4,0689 |
| 08.09.2019 | 4,0756 | 4,1224 | 4,0756 | 4,1091 |
| 09.09.2019 | 4,1224 | 4,1895 | 4,1023 | 4,1762 |
| 10.09.2019 | 4,1895 | 4,2365 | 4,1762 | 4,2297 |
| 11.09.2019 | 4,2365 | 4,2565 | 4,1829 | 4,1963 |
| 12.09.2019 | 4,2096 | 4,2431 | 4,1762 | 4,2096 |
| 15.09.2019 | 4,1895 | 4,1895 | 4,0956 | 4,1293 |
| 16.09.2019 | 4,1293 | 4,1426 | 4,0554 | 4,0889 |
| 17.09.2019 | 4,0822 | 4,1829 | 4,0689 | 4,1293 |
| 18.09.2019 | 4,1493 | 4,156 | 4,0689 | 4,0689 |
| 19.09.2019 | 4,0689 | 4,0756 | 3,975 | 4,0219 |
| 22.09.2019 | 4,0219 | 4,0219 | 3,9213 | 3,9348 |
| 23.09.2019 | 4,0085 | 4,0621 | 4,0085 | 4,0153 |
| 24.09.2019 | 4,0219 | 4,0487 | 4,0153 | 4,0487 |
| 25.09.2019 | 4,0487 | 4,1159 | 4,0419 | 4,0419 |
| 26.09.2019 | 4,0419 | 4,1627 | 4,0354 | 4,1426 |
| 29.09.2019 | 4,1426 | 4,1695 | 4,1023 | 4,1224 |
| 30.09.2019 | 4,1159 | 4,1358 | 4,0621 | 4,0822 |
| 01.10.2019 | 4,0822 | 4,0889 | 4,0285 | 4,0621 |
| 02.10.2019 | 4,0621 | 4,1091 | 4,0354 | 4,0487 |
| 03.10.2019 | 4,0554 | 4,0889 | 4,0285 | 4,0621 |
| 06.10.2019 | 4,0689 | 4,1358 | 4,0285 | 4,0756 |
| 07.10.2019 | 4,0487 | 4,0889 | 3,9683 | 4,0419 |
| 08.10.2019 | 4,0419 | 4,1091 | 3,9012 | 3,9415 |
| 09.10.2019 | 3,9482 | 4,4174 | 3,9079 | 4,1695 |
| 10.10.2019 | 4,2365 | 4,3168 | 4,156 | 4,1762 |
| 13.10.2019 | 4,1762 | 4,2365 | 3,9817 | 4,0621 |
| 14.10.2019 | 4,0354 | 4,1091 | 3,9817 | 4,0419 |
| 15.10.2019 | 4,0219 | 4,0822 | 3,9952 | 4,0689 |
| 16.10.2019 | 4,0756 | 4,0889 | 3,9952 | 4,0285 |
| 17.10.2019 | 4,1695 | 4,1963 | 4,0822 | 4,0822 |
| 20.10.2019 | 4,1023 | 4,1829 | 4,0889 | 4,1091 |
| 21.10.2019 | 4,1293 | 4,2096 | 4,1224 | 4,156 |
| 22.10.2019 | 4,1829 | 4,2968 | 4,1762 | 4,2767 |
| 23.10.2019 | 4,3034 | 4,3571 | 4,2632 | 4,2767 |
| 24.10.2019 | 4,2498 | 4,2565 | 4,156 | 4,2162 |
| 27.10.2019 | 4,2096 | 4,2096 | 4,1224 | 4,1224 |
| 29.10.2019 | 4,0956 | 4,1224 | 4,0487 | 4,1023 |
| 30.10.2019 | 4,1159 | 4,1224 | 4,0621 | 4,0689 |
| 31.10.2019 | 4,0822 | 4,1358 | 4,0354 | 4,1224 |
| 03.11.2019 | 4,1358 | 4,3437 | 4,1358 | 4,2767 |
| 04.11.2019 | 4,2767 | 4,3034 | 4,2297 | 4,2431 |
| 05.11.2019 | 4,2365 | 4,2833 | 4,2365 | 4,2498 |
| 06.11.2019 | 4,2632 | 4,3838 | 4,2632 | 4,3773 |
| 07.11.2019 | 4,3906 | 4,4174 | 4,2968 | 4,3302 |
| 10.11.2019 | 4,3302 | 4,3369 | 4,2565 | 4,2833 |
| 11.11.2019 | 4,2901 | 4,3302 | 4,2901 | 4,3034 |
| 12.11.2019 | 4,3302 | 4,3302 | 4,2968 | 4,3168 |
| 13.11.2019 | 4,3102 | 4,3168 | 4,2632 | 4,2833 |
| 14.11.2019 | 4,2901 | 4,3102 | 4,2767 | 4,3102 |
| 17.11.2019 | 4,3168 | 4,4107 | 4,3168 | 4,3705 |
| 18.11.2019 | 4,3773 | 4,4241 | 4,3369 | 4,4107 |
| 19.11.2019 | 4,4107 | 4,4508 | 4,3369 | 4,3838 |
| 20.11.2019 | 4,3838 | 4,404 | 4,3369 | 4,3571 |
| 21.11.2019 | 4,3638 | 4,4307 | 4,3638 | 4,4107 |
| 24.11.2019 | 4,4508 | 4,5582 | 4,4508 | 4,4711 |
| 25.11.2019 | 4,4844 | 4,5783 | 4,4374 | 4,5582 |
| 26.11.2019 | 4,5582 | 4,652 | 4,5247 | 4,6386 |
| 27.11.2019 | 4,6453 | 4,7056 | 4,5582 | 4,6787 |
| 28.11.2019 | 4,6855 | 4,7124 | 4,6722 | 4,6855 |
| 01.12.2019 | 4,7124 | 4,8666 | 4,7124 | 4,8598 |
| 02.12.2019 | 4,8464 | 5,0542 | 4,8196 | 4,9201 |
| 03.12.2019 | 4,9604 | 5,0141 | 4,9201 | 4,9669 |
| 04.12.2019 | 4,9871 | 5,0877 | 4,9604 | 5,0072 |
| 05.12.2019 | 5,0141 | 5,0609 | 4,9871 | 5,0141 |
| 08.12.2019 | 5,0274 | 5,081 | 4,9871 | 5,081 |
| 09.12.2019 | 5,0944 | 5,2083 | 5,0944 | 5,1347 |
| 10.12.2019 | 5,148 | 5,1949 | 5,0072 | 5,1681 |
| 11.12.2019 | 5,1681 | 5,2755 | 5,1145 | 5,2755 |
| 12.12.2019 | 5,3022 | 5,3961 | 5,1749 | 5,1949 |
| 15.12.2019 | 5,1615 | 5,1749 | 5,0944 | 5,1347 |
| 16.12.2019 | 5,1347 | 5,1615 | 5,0743 | 5,1079 |
| 17.12.2019 | 5,0944 | 5,1949 | 5,0609 | 5,1279 |
| 18.12.2019 | 5,1279 | 5,1749 | 5,1145 | 5,148 |
| 19.12.2019 | 5,148 | 5,2217 | 5,1213 | 5,1413 |
| 22.12.2019 | 5,1413 | 5,3022 | 5,1279 | 5,2687 |
| 23.12.2019 | 5,2687 | 5,3894 | 5,2687 | 5,3692 |
| 24.12.2019 | 5,3692 | 5,3759 | 5,2889 | 5,329 |
| 25.12.2019 | 5,329 | 5,3961 | 5,2955 | 5,3224 |
| 26.12.2019 | 5,329 | 5,3559 | 5,2821 | 5,3156 |
| 29.12.2019 | 5,3156 | 5,3826 | 5,3156 | 5,3759 |
| 30.12.2019 | 5,3692 | 5,3894 | 5,3359 | 5,3692 |