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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0467
KAPANIŞ 5,0493
En Düşük
DÜŞÜK 3,6599
En Yüksek
YÜKSEK 7,1795
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 5,3359 | 5,3692 | 5,309 | 5,3359 |
| 02.01.2020 | 5,329 | 5,3359 | 5,1413 | 5,2285 |
| 05.01.2020 | 4,9067 | 5,1615 | 4,9067 | 5,0877 |
| 06.01.2020 | 5,1279 | 5,1949 | 5,1279 | 5,1279 |
| 07.01.2020 | 5,0609 | 5,1347 | 4,9604 | 5,0944 |
| 08.01.2020 | 5,2015 | 5,2554 | 5,1882 | 5,2217 |
| 09.01.2020 | 5,2352 | 5,2687 | 5,2151 | 5,2485 |
| 12.01.2020 | 5,2687 | 5,3424 | 5,2687 | 5,309 |
| 13.01.2020 | 5,329 | 5,329 | 5,2619 | 5,2955 |
| 14.01.2020 | 5,2955 | 5,3224 | 5,2485 | 5,2619 |
| 15.01.2020 | 5,2687 | 5,3359 | 5,2352 | 5,2419 |
| 16.01.2020 | 5,2554 | 5,2955 | 5,2217 | 5,2955 |
| 19.01.2020 | 5,2955 | 5,4966 | 5,2955 | 5,4966 |
| 20.01.2020 | 5,4966 | 5,5569 | 5,4429 | 5,5168 |
| 21.01.2020 | 5,5235 | 5,5636 | 5,4296 | 5,4565 |
| 22.01.2020 | 5,4497 | 5,4631 | 5,3894 | 5,3961 |
| 23.01.2020 | 5,4094 | 5,4429 | 5,3156 | 5,3625 |
| 26.01.2020 | 5,329 | 5,329 | 5,2419 | 5,2955 |
| 27.01.2020 | 5,3022 | 5,329 | 5,2485 | 5,2687 |
| 28.01.2020 | 5,2955 | 5,309 | 5,2419 | 5,2419 |
| 29.01.2020 | 5,2352 | 5,2352 | 5,1213 | 5,1347 |
| 30.01.2020 | 5,1615 | 5,2485 | 5,1347 | 5,2083 |
| 02.02.2020 | 5,2083 | 5,2821 | 5,1681 | 5,1949 |
| 03.02.2020 | 5,2285 | 5,2955 | 5,2151 | 5,2755 |
| 04.02.2020 | 5,2889 | 5,329 | 5,2619 | 5,309 |
| 05.02.2020 | 5,3359 | 5,3491 | 5,2755 | 5,2889 |
| 06.02.2020 | 5,2889 | 5,3156 | 5,2285 | 5,2419 |
| 09.02.2020 | 5,2554 | 5,2554 | 5,0743 | 5,148 |
| 10.02.2020 | 5,1814 | 5,2485 | 5,1145 | 5,2285 |
| 11.02.2020 | 5,2015 | 5,2015 | 5,1213 | 5,1347 |
| 12.02.2020 | 5,1347 | 5,1347 | 5,0274 | 5,1347 |
| 13.02.2020 | 5,1347 | 5,1681 | 5,0542 | 5,0944 |
| 16.02.2020 | 5,1079 | 5,1413 | 5,0944 | 5,1213 |
| 17.02.2020 | 5,0475 | 5,1079 | 5,0141 | 5,034 |
| 18.02.2020 | 5,0408 | 5,0542 | 4,947 | 4,9604 |
| 19.02.2020 | 4,9604 | 4,9804 | 4,7391 | 4,7993 |
| 20.02.2020 | 4,7928 | 4,947 | 4,7056 | 4,947 |
| 23.02.2020 | 4,8598 | 4,9268 | 4,7793 | 4,8464 |
| 24.02.2020 | 4,853 | 4,9067 | 4,8196 | 4,8733 |
| 25.02.2020 | 4,853 | 4,9737 | 4,8062 | 4,9337 |
| 26.02.2020 | 4,9402 | 4,9402 | 4,7793 | 4,853 |
| 27.02.2020 | 4,4642 | 4,813 | 4,0219 | 4,7592 |
| 01.03.2020 | 4,7928 | 4,9001 | 4,7928 | 4,7993 |
| 02.03.2020 | 4,833 | 4,9001 | 4,8062 | 4,8598 |
| 03.03.2020 | 4,8799 | 4,8933 | 4,7257 | 4,7257 |
| 04.03.2020 | 4,7592 | 4,9134 | 4,7592 | 4,8263 |
| 05.03.2020 | 4,9604 | 5,0274 | 4,8799 | 4,9268 |
| 08.03.2020 | 4,8263 | 4,9001 | 4,5917 | 4,786 |
| 09.03.2020 | 4,7793 | 4,9067 | 4,6922 | 4,7124 |
| 10.03.2020 | 4,6922 | 4,7458 | 4,4107 | 4,5112 |
| 11.03.2020 | 4,4911 | 4,4911 | 4,2162 | 4,2632 |
| 12.03.2020 | 4,156 | 4,4978 | 4,1426 | 4,4241 |
| 15.03.2020 | 4,3437 | 4,3437 | 4,0219 | 4,0354 |
| 16.03.2020 | 3,8543 | 4,0019 | 3,6599 | 3,9213 |
| 17.03.2020 | 3,8543 | 4,0153 | 3,7538 | 4,0085 |
| 18.03.2020 | 3,9884 | 4,0219 | 3,8543 | 3,9952 |
| 19.03.2020 | 4,0487 | 4,2162 | 4,0487 | 4,2162 |
| 22.03.2020 | 4,156 | 4,2162 | 4,0153 | 4,2162 |
| 23.03.2020 | 4,223 | 4,404 | 4,223 | 4,3773 |
| 24.03.2020 | 4,4307 | 4,5582 | 4,3168 | 4,3302 |
| 25.03.2020 | 4,3302 | 4,3302 | 4,2096 | 4,2632 |
| 26.03.2020 | 4,2767 | 4,3102 | 4,1159 | 4,2162 |
| 29.03.2020 | 4,2162 | 4,2901 | 4,1023 | 4,2029 |
| 30.03.2020 | 4,223 | 4,2767 | 4,2096 | 4,2096 |
| 31.03.2020 | 4,2096 | 4,3302 | 4,1762 | 4,2901 |
| 01.04.2020 | 4,2833 | 4,3235 | 4,1895 | 4,2029 |
| 02.04.2020 | 4,223 | 4,2632 | 4,1963 | 4,2431 |
| 05.04.2020 | 4,2632 | 4,3102 | 4,2565 | 4,2968 |
| 06.04.2020 | 4,3302 | 4,404 | 4,2767 | 4,2901 |
| 07.04.2020 | 4,3168 | 4,3235 | 4,2431 | 4,2699 |
| 08.04.2020 | 4,2833 | 4,3302 | 4,2699 | 4,3168 |
| 09.04.2020 | 4,3168 | 4,3369 | 4,2833 | 4,3102 |
| 12.04.2020 | 4,3102 | 4,4777 | 4,2901 | 4,4241 |
| 13.04.2020 | 4,4442 | 4,4978 | 4,3773 | 4,4241 |
| 14.04.2020 | 4,4374 | 4,4777 | 4,3302 | 4,4777 |
| 15.04.2020 | 4,4777 | 4,5582 | 4,4241 | 4,4241 |
| 16.04.2020 | 4,4844 | 4,518 | 4,4442 | 4,4844 |
| 19.04.2020 | 4,5515 | 4,6855 | 4,5381 | 4,6587 |
| 20.04.2020 | 4,6587 | 4,6722 | 4,5649 | 4,6722 |
| 21.04.2020 | 4,6251 | 4,6855 | 4,5582 | 4,585 |
| 23.04.2020 | 4,585 | 4,6251 | 4,5044 | 4,6251 |
| 26.04.2020 | 4,652 | 4,7191 | 4,6386 | 4,6922 |
| 27.04.2020 | 4,699 | 4,7191 | 4,5783 | 4,5917 |
| 28.04.2020 | 4,6051 | 4,6587 | 4,5716 | 4,6587 |
| 29.04.2020 | 4,6654 | 4,6787 | 4,5447 | 4,6051 |
| 03.05.2020 | 4,5582 | 4,5582 | 4,4508 | 4,4508 |
| 04.05.2020 | 4,4642 | 4,5917 | 4,4642 | 4,5783 |
| 05.05.2020 | 4,585 | 4,9067 | 4,5582 | 4,6787 |
| 06.05.2020 | 4,6787 | 4,9268 | 4,6587 | 4,6654 |
| 07.05.2020 | 4,7191 | 4,7325 | 4,5983 | 4,6251 |
| 10.05.2020 | 4,6386 | 4,6587 | 4,5917 | 4,6184 |
| 11.05.2020 | 4,6184 | 4,7191 | 4,5917 | 4,7056 |
| 12.05.2020 | 4,7056 | 4,7661 | 4,6722 | 4,6922 |
| 13.05.2020 | 4,6922 | 4,7257 | 4,5783 | 4,6654 |
| 14.05.2020 | 4,6654 | 4,7257 | 4,6319 | 4,6319 |
| 17.05.2020 | 4,6587 | 4,699 | 4,6319 | 4,6654 |
| 19.05.2020 | 4,6922 | 4,7458 | 4,6654 | 4,7458 |
| 20.05.2020 | 4,7527 | 4,8263 | 4,7124 | 4,786 |
| 21.05.2020 | 4,7527 | 4,8196 | 4,7325 | 4,7661 |
| 26.05.2020 | 4,7928 | 4,8263 | 4,7592 | 4,7727 |
| 27.05.2020 | 4,786 | 4,813 | 4,7257 | 4,7391 |
| 28.05.2020 | 4,7391 | 4,7527 | 4,7056 | 4,7391 |
| 31.05.2020 | 4,7592 | 4,786 | 4,7257 | 4,7458 |
| 01.06.2020 | 4,7527 | 4,786 | 4,6922 | 4,6922 |
| 02.06.2020 | 4,7257 | 4,7793 | 4,7124 | 4,7325 |
| 03.06.2020 | 4,7458 | 4,7793 | 4,6587 | 4,6587 |
| 04.06.2020 | 4,6922 | 4,7191 | 4,6587 | 4,6587 |
| 07.06.2020 | 4,6787 | 4,8062 | 4,6453 | 4,7661 |
| 08.06.2020 | 4,8062 | 4,813 | 4,699 | 4,7056 |
| 09.06.2020 | 4,7191 | 4,7527 | 4,699 | 4,7056 |
| 10.06.2020 | 4,6922 | 4,7391 | 4,652 | 4,6722 |
| 11.06.2020 | 4,6051 | 4,6722 | 4,6051 | 4,6722 |
| 14.06.2020 | 4,6453 | 4,6587 | 4,6184 | 4,6319 |
| 15.06.2020 | 4,652 | 4,699 | 4,652 | 4,6722 |
| 16.06.2020 | 4,6787 | 4,7056 | 4,6251 | 4,6319 |
| 17.06.2020 | 4,6319 | 4,7928 | 4,6319 | 4,7124 |
| 18.06.2020 | 4,7391 | 4,7527 | 4,6587 | 4,6722 |
| 21.06.2020 | 4,7124 | 4,7458 | 4,699 | 4,7191 |
| 22.06.2020 | 4,7391 | 4,786 | 4,7257 | 4,7391 |
| 23.06.2020 | 4,7527 | 4,7793 | 4,6855 | 4,7056 |
| 24.06.2020 | 4,7056 | 4,8464 | 4,6922 | 4,8263 |
| 25.06.2020 | 4,833 | 4,8733 | 4,7928 | 4,8062 |
| 28.06.2020 | 4,8396 | 4,9337 | 4,813 | 4,9337 |
| 29.06.2020 | 5,0005 | 5,0205 | 4,9337 | 4,9871 |
| 30.06.2020 | 5,0005 | 5,0072 | 4,9001 | 4,9067 |
| 01.07.2020 | 4,9201 | 5,148 | 4,9134 | 5,0944 |
| 02.07.2020 | 5,0944 | 5,1213 | 4,9871 | 4,9871 |
| 05.07.2020 | 5,0609 | 5,081 | 5,0072 | 5,0676 |
| 06.07.2020 | 5,0743 | 5,0743 | 4,853 | 4,9604 |
| 07.07.2020 | 4,9669 | 5,0475 | 4,9402 | 5,0205 |
| 08.07.2020 | 5,0408 | 5,0676 | 4,853 | 4,8799 |
| 09.07.2020 | 4,8598 | 4,8733 | 4,6922 | 4,8196 |
| 12.07.2020 | 4,8263 | 4,9939 | 4,8263 | 4,9871 |
| 13.07.2020 | 4,9939 | 5,0274 | 4,9268 | 4,9604 |
| 15.07.2020 | 5,2077 | 5,2214 | 5,0566 | 5,077 |
| 16.07.2020 | 5,1046 | 5,1115 | 4,9946 | 5,0496 |
| 19.07.2020 | 5,0496 | 5,084 | 5,0016 | 5,0084 |
| 20.07.2020 | 5,0221 | 5,0496 | 4,9398 | 4,9466 |
| 21.07.2020 | 4,9466 | 5,187 | 4,8778 | 4,9328 |
| 22.07.2020 | 5,0221 | 5,0291 | 4,9123 | 4,9191 |
| 23.07.2020 | 4,9123 | 4,9535 | 4,8778 | 4,9191 |
| 26.07.2020 | 4,9328 | 4,9604 | 4,9054 | 4,9123 |
| 27.07.2020 | 4,9123 | 4,9191 | 4,7062 | 4,7473 |
| 28.07.2020 | 4,7611 | 4,7679 | 4,5276 | 4,6649 |
| 29.07.2020 | 4,6649 | 4,6924 | 4,6306 | 4,6443 |
| 03.08.2020 | 4,6786 | 4,7611 | 4,4451 | 4,4589 |
| 04.08.2020 | 4,4657 | 4,6511 | 4,3489 | 4,6031 |
| 05.08.2020 | 4,5963 | 4,6031 | 4,3696 | 4,4107 |
| 06.08.2020 | 4,4107 | 4,6031 | 4,2872 | 4,5825 |
| 09.08.2020 | 4,5825 | 4,658 | 4,5139 | 4,6443 |
| 10.08.2020 | 4,6511 | 4,8092 | 4,6511 | 4,7748 |
| 11.08.2020 | 4,7817 | 4,8436 | 4,6855 | 4,7611 |
| 12.08.2020 | 4,7748 | 4,7885 | 4,6511 | 4,7062 |
| 13.08.2020 | 4,7062 | 4,7199 | 4,6443 | 4,6649 |
| 16.08.2020 | 4,6649 | 4,7062 | 4,61 | 4,6443 |
| 17.08.2020 | 4,6443 | 4,7062 | 4,6306 | 4,6511 |
| 18.08.2020 | 4,658 | 4,7679 | 4,658 | 4,7611 |
| 19.08.2020 | 4,7817 | 4,8572 | 4,7199 | 4,8092 |
| 20.08.2020 | 4,8436 | 4,871 | 4,7473 | 4,7611 |
| 23.08.2020 | 4,7611 | 4,8161 | 4,7062 | 4,7679 |
| 24.08.2020 | 4,7611 | 4,8023 | 4,6786 | 4,7062 |
| 25.08.2020 | 4,7199 | 4,7268 | 4,6511 | 4,6718 |
| 26.08.2020 | 4,6786 | 4,6993 | 4,6649 | 4,6786 |
| 27.08.2020 | 4,6855 | 4,7404 | 4,6443 | 4,6718 |
| 30.08.2020 | 4,6718 | 4,7268 | 4,6443 | 4,658 |
| 31.08.2020 | 4,6306 | 4,658 | 4,4864 | 4,61 |
| 01.09.2020 | 4,61 | 4,6374 | 4,5276 | 4,5963 |
| 02.09.2020 | 4,5963 | 4,6443 | 4,562 | 4,6374 |
| 03.09.2020 | 4,6374 | 4,6374 | 4,5963 | 4,6031 |
| 06.09.2020 | 4,6031 | 4,8229 | 4,6031 | 4,7748 |
| 07.09.2020 | 4,7885 | 4,9123 | 4,7748 | 4,8161 |
| 08.09.2020 | 4,8023 | 4,9671 | 4,7542 | 4,9398 |
| 09.09.2020 | 4,9328 | 4,9466 | 4,8572 | 4,9123 |
| 10.09.2020 | 4,9123 | 5,0084 | 4,8778 | 4,9809 |
| 13.09.2020 | 4,9809 | 5,0704 | 4,9604 | 4,9604 |
| 14.09.2020 | 4,9604 | 5,0154 | 4,9535 | 4,9809 |
| 15.09.2020 | 4,9878 | 5,0084 | 4,9466 | 4,9466 |
| 16.09.2020 | 4,9466 | 4,9946 | 4,9191 | 4,9946 |
| 17.09.2020 | 5,0154 | 5,0154 | 4,9398 | 5,0016 |
| 20.09.2020 | 5,0016 | 5,0154 | 4,8092 | 4,8161 |
| 21.09.2020 | 4,8229 | 4,8985 | 4,8092 | 4,8778 |
| 22.09.2020 | 4,8848 | 4,9466 | 4,8092 | 4,8778 |
| 23.09.2020 | 4,8916 | 4,9123 | 4,8436 | 4,9054 |
| 24.09.2020 | 4,9123 | 4,9604 | 4,871 | 4,8778 |
| 27.09.2020 | 4,8778 | 4,8985 | 4,8504 | 4,8916 |
| 28.09.2020 | 4,8848 | 4,9261 | 4,8436 | 4,871 |
| 29.09.2020 | 4,8778 | 4,9946 | 4,8778 | 4,9398 |
| 30.09.2020 | 4,9466 | 5,1596 | 4,8916 | 5,0016 |
| 01.10.2020 | 5,0016 | 5,2008 | 4,9878 | 5,1527 |
| 04.10.2020 | 5,1802 | 5,3245 | 5,1802 | 5,2833 |
| 05.10.2020 | 5,297 | 5,3108 | 5,2077 | 5,2283 |
| 06.10.2020 | 5,2077 | 5,2214 | 5,1321 | 5,1459 |
| 07.10.2020 | 5,1527 | 5,2902 | 5,1046 | 5,1184 |
| 08.10.2020 | 5,1253 | 5,2146 | 5,1184 | 5,2077 |
| 11.10.2020 | 5,2077 | 5,2833 | 5,1939 | 5,2627 |
| 12.10.2020 | 5,2627 | 5,2833 | 5,1802 | 5,2008 |
| 13.10.2020 | 5,2214 | 5,242 | 5,187 | 5,2077 |
| 14.10.2020 | 5,2077 | 5,2283 | 5,1596 | 5,1802 |
| 15.10.2020 | 5,1802 | 5,2352 | 5,1734 | 5,2146 |
| 18.10.2020 | 5,2352 | 5,3863 | 5,2283 | 5,3451 |
| 19.10.2020 | 5,3382 | 5,352 | 5,297 | 5,352 |
| 20.10.2020 | 5,3657 | 5,517 | 5,352 | 5,4963 |
| 21.10.2020 | 5,4963 | 5,5236 | 5,2902 | 5,2902 |
| 22.10.2020 | 5,3108 | 5,3795 | 5,2558 | 5,3795 |
| 25.10.2020 | 5,3451 | 5,3726 | 5,1527 | 5,2627 |
| 26.10.2020 | 5,2489 | 5,2833 | 5,1596 | 5,2352 |
| 27.10.2020 | 5,2352 | 5,2489 | 5,0428 | 5,0909 |
| 29.10.2020 | 5,077 | 5,0978 | 4,9466 | 5,0978 |
| 01.11.2020 | 5,1115 | 5,2902 | 5,1115 | 5,2283 |
| 02.11.2020 | 5,2283 | 5,2627 | 5,1046 | 5,2627 |
| 03.11.2020 | 5,2627 | 5,3588 | 5,242 | 5,3176 |
| 04.11.2020 | 5,3245 | 5,3863 | 5,2352 | 5,3108 |
| 05.11.2020 | 5,3108 | 5,4138 | 5,297 | 5,4138 |
| 08.11.2020 | 5,4206 | 5,5649 | 5,4206 | 5,4688 |
| 09.11.2020 | 5,4688 | 5,6542 | 5,4688 | 5,6062 |
| 10.11.2020 | 5,6131 | 5,7023 | 5,6131 | 5,6748 |
| 11.11.2020 | 5,7023 | 5,7161 | 5,4206 | 5,4619 |
| 12.11.2020 | 5,4688 | 5,5031 | 5,352 | 5,4481 |
| 15.11.2020 | 5,4963 | 5,5994 | 5,4344 | 5,4963 |
| 16.11.2020 | 5,4894 | 5,4963 | 5,3795 | 5,4138 |
| 17.11.2020 | 5,4138 | 5,9497 | 5,4138 | 5,9497 |
| 18.11.2020 | 5,881 | 6,1146 | 5,6542 | 5,7091 |
| 19.11.2020 | 5,7778 | 5,8261 | 5,6611 | 5,7229 |
| 22.11.2020 | 5,7298 | 5,7778 | 5,5994 | 5,6474 |
| 23.11.2020 | 5,668 | 5,7572 | 5,6542 | 5,7298 |
| 24.11.2020 | 5,7298 | 6,0253 | 5,7298 | 5,9084 |
| 25.11.2020 | 5,9153 | 5,9703 | 5,8398 | 5,9015 |
| 26.11.2020 | 5,9429 | 6,0528 | 5,8398 | 5,8878 |
| 29.11.2020 | 5,8261 | 5,8398 | 5,5374 | 5,6199 |
| 30.11.2020 | 5,6268 | 5,8672 | 5,5856 | 5,8603 |
| 01.12.2020 | 5,8398 | 5,9908 | 5,8122 | 5,8672 |
| 02.12.2020 | 5,8672 | 5,9221 | 5,8054 | 5,8878 |
| 03.12.2020 | 5,8878 | 5,9497 | 5,8398 | 5,9359 |
| 06.12.2020 | 5,9497 | 6,1969 | 5,9221 | 6,0665 |
| 07.12.2020 | 6,1076 | 6,6711 | 6,1076 | 6,6436 |
| 08.12.2020 | 6,6436 | 6,9183 | 6,4032 | 6,4375 |
| 09.12.2020 | 6,4787 | 6,5268 | 6,3689 | 6,3894 |
| 10.12.2020 | 6,4238 | 6,7878 | 6,3963 | 6,6093 |
| 13.12.2020 | 6,6162 | 6,6779 | 6,5268 | 6,5749 |
| 14.12.2020 | 6,5955 | 6,6093 | 6,4924 | 6,5611 |
| 15.12.2020 | 6,5955 | 6,7534 | 6,4856 | 6,5955 |
| 16.12.2020 | 6,6024 | 6,6641 | 6,4924 | 6,5336 |
| 17.12.2020 | 6,5474 | 6,7672 | 6,4924 | 6,7672 |
| 20.12.2020 | 6,6436 | 6,6916 | 6,5061 | 6,5474 |
| 21.12.2020 | 6,6024 | 7,0764 | 6,6024 | 6,9183 |
| 22.12.2020 | 6,9183 | 7,0559 | 6,8223 | 6,8701 |
| 23.12.2020 | 6,8908 | 6,939 | 6,8223 | 6,829 |
| 24.12.2020 | 6,8428 | 6,9253 | 6,8152 | 6,8566 |
| 27.12.2020 | 6,8633 | 6,9666 | 6,829 | 6,8633 |
| 28.12.2020 | 6,9116 | 7,0559 | 6,8085 | 6,987 |
| 29.12.2020 | 6,987 | 7,1795 | 6,9732 | 6,9939 |
| 30.12.2020 | 7,0145 | 7,0283 | 6,884 | 6,9459 |