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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,8979
KAPANIŞ 32,7704
En Düşük
DÜŞÜK 23,543
En Yüksek
YÜKSEK 50,1885
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 30,5694 | 31,4272 | 30,4964 | 31,3359 |
| 02.01.2023 | 31,6644 | 31,9564 | 30,9344 | 31,2995 |
| 03.01.2023 | 31,3176 | 32,3579 | 31,3176 | 32,0112 |
| 04.01.2023 | 32,3944 | 32,7959 | 29,6386 | 29,6386 |
| 05.01.2023 | 29,6934 | 31,1899 | 28,2881 | 30,5694 |
| 08.01.2023 | 30,6972 | 31,0987 | 29,1642 | 29,4744 |
| 09.01.2023 | 29,4744 | 30,5694 | 28,4523 | 28,8722 |
| 10.01.2023 | 28,8903 | 29,4926 | 27,631 | 27,631 |
| 11.01.2023 | 28,0873 | 29,5656 | 27,0836 | 29,5656 |
| 12.01.2023 | 29,5839 | 30,5147 | 29,1094 | 29,7481 |
| 15.01.2023 | 30,1131 | 30,5694 | 29,6022 | 30,4234 |
| 16.01.2023 | 30,4234 | 31,2811 | 30,3139 | 30,7519 |
| 17.01.2023 | 30,7884 | 31,0622 | 30,4964 | 30,8431 |
| 18.01.2023 | 30,8431 | 31,1899 | 30,6424 | 30,8431 |
| 19.01.2023 | 30,8431 | 31,3724 | 30,7519 | 31,3724 |
| 22.01.2023 | 31,4819 | 31,5731 | 30,2774 | 30,4964 |
| 23.01.2023 | 30,5147 | 30,6242 | 29,7117 | 30,2044 |
| 24.01.2023 | 30,2044 | 30,4964 | 28,7444 | 29,5474 |
| 25.01.2023 | 29,5656 | 30,4234 | 29,3649 | 30,0766 |
| 26.01.2023 | 29,9489 | 30,1678 | 28,7444 | 29,8394 |
| 29.01.2023 | 30,1678 | 31,0074 | 29,2189 | 30,0037 |
| 30.01.2023 | 30,0219 | 30,1131 | 29,1642 | 29,2919 |
| 31.01.2023 | 29,3101 | 29,9306 | 27,9048 | 28,2881 |
| 01.02.2023 | 28,2881 | 29,4197 | 27,7771 | 29,2371 |
| 02.02.2023 | 29,2189 | 30,4417 | 29,0729 | 30,4417 |
| 19.02.2023 | 33,4712 | 33,4712 | 33,4712 | 33,4712 |
| 20.02.2023 | 36,811 | 36,811 | 36,811 | 36,811 |
| 21.02.2023 | 40,4794 | 40,4794 | 37,4133 | 39,2018 |
| 22.02.2023 | 39,5851 | 40,2786 | 36,7562 | 37,4133 |
| 23.02.2023 | 37,3951 | 40,4428 | 36,8841 | 38,7091 |
| 26.02.2023 | 38,7091 | 38,8186 | 37,1213 | 37,3221 |
| 27.02.2023 | 37,3221 | 41,0452 | 37,3221 | 41,0452 |
| 28.02.2023 | 42,4321 | 45,1332 | 40,7349 | 45,1332 |
| 01.03.2023 | 46,5385 | 49,641 | 42,0489 | 42,4687 |
| 02.03.2023 | 42,4687 | 46,6754 | 41,3006 | 46,6754 |
| 05.03.2023 | 45,2792 | 50,1885 | 44,7134 | 47,3598 |
| 06.03.2023 | 47,5423 | 48,3635 | 43,3447 | 43,5272 |
| 07.03.2023 | 43,5272 | 43,8009 | 39,8224 | 40,0231 |
| 08.03.2023 | 40,1508 | 43,9834 | 40,1508 | 41,4467 |
| 09.03.2023 | 39,2748 | 41,3188 | 38,5083 | 39,2748 |
| 12.03.2023 | 39,2748 | 40,388 | 37,3402 | 37,6871 |
| 13.03.2023 | 37,8695 | 38,3988 | 35,9898 | 36,2635 |
| 14.03.2023 | 36,3548 | 36,665 | 34,1829 | 34,694 |
| 15.03.2023 | 35,0407 | 35,9716 | 34,3655 | 35,1685 |
| 16.03.2023 | 35,4057 | 35,497 | 33,964 | 33,9823 |
| 19.03.2023 | 33,9823 | 37,3768 | 32,8872 | 35,1685 |
| 20.03.2023 | 35,3509 | 35,5882 | 33,2156 | 33,3982 |
| 21.03.2023 | 33,4895 | 34,4202 | 33,1975 | 33,8363 |
| 22.03.2023 | 33,745 | 36,7746 | 33,5443 | 34,8035 |
| 23.03.2023 | 34,8217 | 35,2232 | 33,8363 | 34,2377 |
| 26.03.2023 | 34,3837 | 35,0955 | 33,7632 | 33,7632 |
| 27.03.2023 | 33,9275 | 34,0187 | 31,1716 | 31,1716 |
| 28.03.2023 | 31,1716 | 31,8287 | 30,4599 | 31,1351 |
| 29.03.2023 | 31,2264 | 31,5367 | 30,3139 | 30,3139 |
| 30.03.2023 | 30,2226 | 30,5511 | 28,9999 | 29,3831 |
| 02.04.2023 | 29,3831 | 29,3831 | 28,0873 | 28,7261 |
| 03.04.2023 | 28,7444 | 29,3831 | 28,3976 | 29,3101 |
| 04.04.2023 | 29,4014 | 30,6789 | 29,2006 | 29,3649 |
| 05.04.2023 | 29,4744 | 29,7117 | 28,7444 | 28,7809 |
| 06.04.2023 | 28,7991 | 29,3101 | 28,6166 | 28,8356 |
| 09.04.2023 | 29,0546 | 29,6022 | 28,9269 | 29,5109 |
| 10.04.2023 | 29,6934 | 31,3724 | 29,6022 | 30,0583 |
| 11.04.2023 | 30,2591 | 30,4781 | 29,7663 | 29,8576 |
| 12.04.2023 | 29,9854 | 30,3139 | 29,8029 | 29,8394 |
| 13.04.2023 | 29,8759 | 30,0583 | 29,2737 | 29,3101 |
| 16.04.2023 | 29,4744 | 29,6751 | 28,6897 | 28,6897 |
| 17.04.2023 | 28,7809 | 29,2371 | 28,2517 | 28,2881 |
| 18.04.2023 | 28,3064 | 28,4341 | 28,0144 | 28,1786 |
| 19.04.2023 | 28,1969 | 28,2517 | 27,7771 | 27,8866 |
| 23.04.2023 | 27,923 | 28,2333 | 27,4669 | 27,4669 |
| 24.04.2023 | 28,7078 | 30,2044 | 28,3794 | 30,2044 |
| 25.04.2023 | 30,1131 | 31,4819 | 27,8318 | 27,9961 |
| 26.04.2023 | 27,923 | 28,8356 | 27,6858 | 27,7223 |
| 27.04.2023 | 28,0144 | 28,5253 | 26,9011 | 27,2844 |
| 01.05.2023 | 27,3573 | 27,7405 | 25,5871 | 25,6783 |
| 02.05.2023 | 25,6052 | 25,6236 | 23,8898 | 24,5285 |
| 03.05.2023 | 24,5285 | 24,9665 | 24,1818 | 24,4555 |
| 04.05.2023 | 24,5468 | 24,6198 | 23,8715 | 23,981 |
| 07.05.2023 | 24,0175 | 25,1491 | 24,0175 | 24,784 |
| 08.05.2023 | 24,784 | 25,3316 | 24,3096 | 24,3643 |
| 09.05.2023 | 24,4008 | 24,638 | 23,981 | 24,0904 |
| 10.05.2023 | 24,1452 | 25,7696 | 24,1271 | 25,4228 |
| 11.05.2023 | 25,4411 | 25,8608 | 24,8023 | 25,7148 |
| 14.05.2023 | 24,9119 | 27,2661 | 23,543 | 25,2768 |
| 15.05.2023 | 25,2768 | 26,7551 | 25,0943 | 26,7185 |
| 16.05.2023 | 26,6456 | 27,3938 | 26,3718 | 26,9193 |
| 17.05.2023 | 26,9558 | 27,1018 | 25,7877 | 25,9521 |
| 21.05.2023 | 25,9521 | 26,2075 | 25,5141 | 25,7877 |
| 22.05.2023 | 25,8244 | 25,9155 | 25,3497 | 25,4045 |
| 23.05.2023 | 25,4045 | 25,7877 | 24,9665 | 25,1672 |
| 24.05.2023 | 25,1855 | 25,5505 | 24,9847 | 25,1855 |
| 25.05.2023 | 25,295 | 26,6456 | 25,2221 | 26,4996 |
| 28.05.2023 | 27,193 | 29,1458 | 26,9558 | 29,1458 |
| 29.05.2023 | 30,0766 | 31,2995 | 28,6897 | 30,8067 |
| 30.05.2023 | 30,8067 | 31,9199 | 29,9854 | 30,4417 |
| 31.05.2023 | 30,4781 | 31,2629 | 30,1497 | 30,387 |
| 01.06.2023 | 30,9344 | 31,2082 | 30,387 | 30,7701 |
| 04.06.2023 | 31,3906 | 32,1024 | 30,9344 | 31,7556 |
| 05.06.2023 | 31,7739 | 33,0697 | 31,3724 | 32,1207 |
| 06.06.2023 | 32,7595 | 33,9457 | 32,577 | 33,2704 |
| 07.06.2023 | 33,2704 | 33,4348 | 32,4856 | 32,7959 |
| 08.06.2023 | 32,8872 | 33,3617 | 32,6682 | 33,0332 |
| 11.06.2023 | 33,1609 | 34,5663 | 32,9967 | 32,9967 |
| 12.06.2023 | 32,9967 | 33,0879 | 31,7922 | 31,9564 |
| 13.06.2023 | 31,9564 | 32,2667 | 31,0622 | 31,1534 |
| 14.06.2023 | 31,1534 | 31,5367 | 30,9526 | 31,2811 |
| 15.06.2023 | 31,3359 | 32,0295 | 31,0803 | 31,2082 |
| 18.06.2023 | 31,2082 | 31,2811 | 29,6569 | 29,7481 |
| 19.06.2023 | 29,7299 | 29,9306 | 28,2517 | 29,2006 |
| 20.06.2023 | 29,2006 | 29,7663 | 28,6348 | 28,7261 |
| 21.06.2023 | 28,7261 | 30,5694 | 28,6714 | 30,3686 |
| 22.06.2023 | 30,5694 | 31,1534 | 30,2957 | 30,8796 |
| 25.06.2023 | 31,0803 | 31,5549 | 30,6059 | 31,409 |
| 26.06.2023 | 31,5184 | 31,847 | 31,3542 | 31,4819 |
| 02.07.2023 | 31,6097 | 32,8872 | 31,6097 | 32,7412 |
| 03.07.2023 | 33,0332 | 33,2704 | 32,2302 | 32,2667 |
| 04.07.2023 | 32,3944 | 32,5587 | 31,4819 | 32,3579 |
| 05.07.2023 | 32,3944 | 32,6317 | 32,0659 | 32,1207 |
| 06.07.2023 | 32,1936 | 32,9054 | 32,0295 | 32,5951 |
| 09.07.2023 | 32,7959 | 33,7632 | 32,6317 | 33,3617 |
| 10.07.2023 | 33,9457 | 34,4384 | 33,2887 | 33,6902 |
| 11.07.2023 | 33,7632 | 33,7632 | 32,942 | 33,0149 |
| 12.07.2023 | 33,0149 | 34,1282 | 32,5404 | 32,7776 |
| 13.07.2023 | 32,942 | 33,2156 | 32,5951 | 32,6682 |
| 16.07.2023 | 32,8325 | 33,3252 | 32,7047 | 32,942 |
| 17.07.2023 | 33,1245 | 33,234 | 31,6279 | 31,7922 |
| 18.07.2023 | 31,7739 | 32,3944 | 31,2082 | 32,1572 |
| 19.07.2023 | 32,5587 | 32,577 | 31,6097 | 32,2667 |
| 20.07.2023 | 32,2667 | 32,3944 | 31,3906 | 31,7192 |
| 23.07.2023 | 31,9016 | 34,2012 | 31,5002 | 32,7595 |
| 24.07.2023 | 32,7595 | 33,1792 | 31,9382 | 31,9382 |
| 25.07.2023 | 31,9199 | 32,5404 | 31,7922 | 32,1572 |
| 26.07.2023 | 32,3762 | 34,2012 | 32,3579 | 33,4529 |
| 27.07.2023 | 33,4712 | 34,1829 | 33,3069 | 33,5807 |
| 30.07.2023 | 34,1282 | 36,9388 | 34,037 | 36,9388 |
| 31.07.2023 | 37,0665 | 39,2383 | 36,3365 | 36,4277 |
| 01.08.2023 | 36,4277 | 38,2346 | 35,6248 | 36,4826 |
| 02.08.2023 | 36,5008 | 37,3221 | 35,132 | 35,497 |
| 03.08.2023 | 36,3913 | 36,8475 | 35,3145 | 36,2452 |
| 06.08.2023 | 36,4826 | 36,7015 | 35,5701 | 35,716 |
| 07.08.2023 | 35,8437 | 36,1905 | 35,2415 | 35,6065 |
| 08.08.2023 | 34,6757 | 35,7525 | 32,942 | 35,2598 |
| 09.08.2023 | 35,4605 | 35,5882 | 33,6902 | 33,6902 |
| 10.08.2023 | 33,6902 | 34,84 | 33,0515 | 34,6757 |
| 13.08.2023 | 34,84 | 36,5008 | 34,694 | 35,132 |
| 14.08.2023 | 35,1685 | 35,3327 | 34,037 | 34,402 |
| 15.08.2023 | 34,4932 | 35,1137 | 34,2195 | 34,5297 |
| 16.08.2023 | 34,5297 | 36,0628 | 34,256 | 35,4422 |
| 17.08.2023 | 35,6429 | 36,7928 | 34,9496 | 35,497 |
| 20.08.2023 | 35,9898 | 39,0376 | 35,7525 | 39,0376 |
| 21.08.2023 | 39,6033 | 39,9502 | 37,6871 | 38,3258 |
| 22.08.2023 | 38,5996 | 41,0452 | 37,9061 | 38,2528 |
| 23.08.2023 | 39,1471 | 39,5122 | 36,3001 | 36,3548 |
| 24.08.2023 | 36,4642 | 37,8149 | 35,935 | 37,5593 |
| 27.08.2023 | 37,7053 | 38,563 | 37,2673 | 37,3221 |
| 28.08.2023 | 37,4133 | 37,5775 | 36,5921 | 36,738 |
| 30.08.2023 | 37,0482 | 37,5046 | 36,519 | 36,7746 |
| 31.08.2023 | 37,1213 | 38,1251 | 36,9023 | 37,8695 |
| 03.09.2023 | 38,1069 | 38,8551 | 37,3768 | 37,4498 |
| 04.09.2023 | 37,5046 | 39,1835 | 37,0482 | 39,1471 |
| 05.09.2023 | 39,3843 | 40,0961 | 38,5266 | 38,9828 |
| 06.09.2023 | 39,1653 | 40,5524 | 39,0923 | 39,9866 |
| 07.09.2023 | 40,1874 | 40,3516 | 39,0741 | 39,3478 |
| 10.09.2023 | 39,4574 | 39,6216 | 37,7782 | 38,0338 |
| 11.09.2023 | 38,1251 | 38,3623 | 37,6323 | 37,7966 |
| 12.09.2023 | 37,7966 | 38,0702 | 36,5008 | 36,8293 |
| 13.09.2023 | 36,9023 | 37,3221 | 35,8802 | 37,103 |
| 14.09.2023 | 37,1395 | 37,6688 | 35,4057 | 36,7015 |
| 17.09.2023 | 36,5738 | 36,665 | 34,986 | 35,2415 |
| 18.09.2023 | 35,2415 | 35,8621 | 34,8582 | 35,5152 |
| 19.09.2023 | 35,5882 | 35,6429 | 34,6209 | 34,694 |
| 20.09.2023 | 34,5115 | 35,7708 | 34,3107 | 35,7708 |
| 21.09.2023 | 35,7708 | 37,1395 | 35,6248 | 37,0482 |
| 24.09.2023 | 37,7601 | 40,2239 | 37,5958 | 39,2202 |
| 25.09.2023 | 39,2383 | 39,3843 | 37,7053 | 37,833 |
| 26.09.2023 | 37,9608 | 38,1615 | 37,103 | 37,8695 |
| 27.09.2023 | 38,5083 | 39,2383 | 37,7235 | 37,7235 |
| 28.09.2023 | 37,7418 | 38,3988 | 37,7418 | 37,979 |
| 01.10.2023 | 37,979 | 38,4901 | 37,8877 | 37,9608 |
| 02.10.2023 | 38,0338 | 38,5448 | 37,8877 | 38,1615 |
| 03.10.2023 | 38,0702 | 38,3258 | 37,1395 | 37,1395 |
| 04.10.2023 | 37,3585 | 38,0155 | 36,5921 | 37,4315 |
| 05.10.2023 | 37,3221 | 37,9974 | 37,0482 | 37,8695 |
| 08.10.2023 | 36,8475 | 37,2855 | 35,935 | 35,935 |
| 09.10.2023 | 36,2452 | 37,0665 | 36,2452 | 36,957 |
| 10.10.2023 | 36,957 | 37,4133 | 36,0262 | 36,2088 |
| 11.10.2023 | 36,4096 | 37,0301 | 34,9312 | 35,8621 |
| 12.10.2023 | 35,8621 | 35,8621 | 34,9677 | 35,0773 |
| 15.10.2023 | 35,1685 | 35,8621 | 34,1648 | 34,2925 |
| 16.10.2023 | 34,2925 | 35,424 | 34,11 | 35,3693 |
| 17.10.2023 | 34,6757 | 34,986 | 33,745 | 33,745 |
| 18.10.2023 | 33,8727 | 34,3107 | 33,0515 | 33,2156 |
| 19.10.2023 | 32,942 | 32,942 | 31,6644 | 31,9564 |
| 22.10.2023 | 32,0295 | 32,8142 | 31,6644 | 32,7595 |
| 23.10.2023 | 32,942 | 36,0262 | 32,7959 | 36,0262 |
| 24.10.2023 | 35,9898 | 37,0482 | 32,431 | 32,431 |
| 25.10.2023 | 32,3397 | 33,4712 | 31,8651 | 32,9237 |
| 26.10.2023 | 32,9237 | 33,38 | 31,8834 | 32,5951 |
| 29.10.2023 | 32,6135 | 33,0149 | 31,0256 | 32,3762 |
| 30.10.2023 | 32,5404 | 35,6065 | 31,8834 | 32,5223 |
| 31.10.2023 | 32,577 | 32,8507 | 31,1899 | 31,9016 |
| 01.11.2023 | 32,1754 | 32,4856 | 31,847 | 32,0295 |
| 02.11.2023 | 32,1024 | 32,212 | 31,0622 | 31,6644 |
| 05.11.2023 | 31,9747 | 32,3944 | 31,701 | 32,1572 |
| 06.11.2023 | 32,1207 | 32,6135 | 31,847 | 32,1207 |
| 07.11.2023 | 32,3031 | 32,431 | 31,6097 | 31,701 |
| 08.11.2023 | 31,6462 | 31,8104 | 31,0256 | 31,5914 |
| 09.11.2023 | 31,4819 | 32,3031 | 31,4272 | 31,9016 |
| 12.11.2023 | 31,9016 | 32,1936 | 30,9344 | 30,9526 |
| 13.11.2023 | 30,9526 | 31,5184 | 30,5511 | 31,4454 |
| 14.11.2023 | 31,5002 | 31,9747 | 31,3542 | 31,5002 |
| 15.11.2023 | 31,5367 | 31,8104 | 31,4272 | 31,5184 |
| 16.11.2023 | 31,5549 | 32,0476 | 31,5184 | 31,7922 |
| 19.11.2023 | 31,9016 | 32,5039 | 31,9016 | 32,3031 |
| 20.11.2023 | 32,4127 | 33,3435 | 32,3579 | 33,3252 |
| 21.11.2023 | 33,3252 | 33,38 | 32,6682 | 32,7595 |
| 22.11.2023 | 32,7595 | 32,942 | 31,9564 | 32,1024 |
| 23.11.2023 | 32,0842 | 32,7047 | 31,847 | 32,6317 |
| 26.11.2023 | 32,7595 | 33,2156 | 32,6682 | 33,0332 |
| 27.11.2023 | 33,2156 | 33,3435 | 32,6135 | 32,8507 |
| 28.11.2023 | 32,8872 | 33,5989 | 32,7595 | 32,8689 |
| 29.11.2023 | 32,9784 | 33,1062 | 32,6317 | 32,7412 |
| 30.11.2023 | 32,9237 | 33,2156 | 32,3031 | 32,3944 |
| 03.12.2023 | 32,4675 | 32,5404 | 31,9199 | 32,0476 |
| 04.12.2023 | 31,9382 | 32,1207 | 31,6462 | 31,6462 |
| 05.12.2023 | 31,6826 | 31,8834 | 30,9344 | 31,0074 |
| 06.12.2023 | 31,0074 | 31,409 | 30,6606 | 31,409 |
| 07.12.2023 | 31,5002 | 31,7374 | 31,1534 | 31,2082 |
| 10.12.2023 | 31,3176 | 31,3906 | 30,3686 | 30,3686 |
| 11.12.2023 | 30,4234 | 30,4781 | 30,1131 | 30,2226 |
| 12.12.2023 | 30,2409 | 30,3686 | 29,5839 | 29,6569 |
| 13.12.2023 | 29,8029 | 30,7154 | 29,8029 | 30,6972 |
| 14.12.2023 | 30,7701 | 32,6864 | 30,6972 | 32,4856 |
| 17.12.2023 | 32,6317 | 33,0149 | 32,139 | 32,212 |
| 18.12.2023 | 32,3944 | 33,0149 | 31,7374 | 32,942 |
| 19.12.2023 | 32,942 | 32,942 | 31,6826 | 31,7556 |
| 20.12.2023 | 31,7556 | 32,6864 | 31,7192 | 32,6864 |
| 21.12.2023 | 32,6864 | 33,0879 | 31,9747 | 31,9747 |
| 24.12.2023 | 31,9382 | 31,9747 | 30,4599 | 30,6972 |
| 25.12.2023 | 30,7701 | 31,2082 | 30,387 | 30,7519 |
| 26.12.2023 | 30,7519 | 31,3542 | 30,6972 | 31,0074 |
| 27.12.2023 | 31,0803 | 31,7556 | 31,0439 | 31,4636 |
| 28.12.2023 | 31,4636 | 31,8834 | 31,1351 | 31,5731 |