IZMDC
İZMİR DEMİR ÇELİK SANAYİ A.Ş.
18:00:00
8.67 ₺
+0.340 (%+4.08)
Önceki Kapanış: 8.33·
Volatilite: 5.760
Düşük₺8.22
Yüksek₺8.7
Piyasa Verileri
Önceki haftaya göre (WoW)
+9.47%
Önceki aya göre (MoM)
+15.14%
Yılbaşından bugüne (YTD)
+28.25%
Önceki yıla göre (YoY)
+72.71%
IZMDC: İZMİR DEMİR ÇELİK SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0251
KAPANIŞ 1,0218
En Düşük
DÜŞÜK 0,8143
En Yüksek
YÜKSEK 1,3214
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 0,9772 | 0,9803 | 0,9741 | 0,9772 |
| 20.06.2017 | 0,9741 | 0,9772 | 0,968 | 0,9711 |
| 21.06.2017 | 0,9741 | 0,9895 | 0,9741 | 0,9803 |
| 22.06.2017 | 0,9833 | 0,9864 | 0,968 | 0,968 |
| 27.06.2017 | 0,9711 | 0,9833 | 0,9711 | 0,9803 |
| 28.06.2017 | 0,9833 | 0,9926 | 0,9741 | 0,9741 |
| 29.06.2017 | 0,9772 | 0,9833 | 0,9711 | 0,9772 |
| 02.07.2017 | 0,9803 | 1,011 | 0,9772 | 0,9926 |
| 03.07.2017 | 0,9956 | 1,0264 | 0,9956 | 1,0233 |
| 04.07.2017 | 1,0264 | 1,0294 | 1,0049 | 1,011 |
| 05.07.2017 | 1,0141 | 1,0264 | 1,0079 | 1,0079 |
| 06.07.2017 | 1,0141 | 1,0141 | 1,0018 | 1,0079 |
| 09.07.2017 | 1,0141 | 1,0325 | 1,011 | 1,0325 |
| 10.07.2017 | 1,0325 | 1,0387 | 1,0264 | 1,0294 |
| 11.07.2017 | 1,0356 | 1,0387 | 1,0202 | 1,0202 |
| 12.07.2017 | 1,0141 | 1,0325 | 1,0141 | 1,0233 |
| 13.07.2017 | 1,0294 | 1,0417 | 1,0233 | 1,0325 |
| 16.07.2017 | 1,0325 | 1,0694 | 1,0325 | 1,0694 |
| 17.07.2017 | 1,0694 | 1,0909 | 1,0632 | 1,0632 |
| 18.07.2017 | 1,0694 | 1,0817 | 1,0602 | 1,0755 |
| 19.07.2017 | 1,0878 | 1,0878 | 1,0632 | 1,0786 |
| 20.07.2017 | 1,0725 | 1,1063 | 1,0694 | 1,1032 |
| 23.07.2017 | 1,1124 | 1,1247 | 1,1063 | 1,1247 |
| 24.07.2017 | 1,1308 | 1,1431 | 1,1247 | 1,1401 |
| 25.07.2017 | 1,1431 | 1,1493 | 1,1339 | 1,1462 |
| 26.07.2017 | 1,1493 | 1,2046 | 1,1462 | 1,1985 |
| 27.07.2017 | 1,2046 | 1,2753 | 1,1677 | 1,1677 |
| 30.07.2017 | 1,1708 | 1,1923 | 1,1677 | 1,1923 |
| 31.07.2017 | 1,2077 | 1,2138 | 1,1339 | 1,1677 |
| 01.08.2017 | 1,1708 | 1,223 | 1,1677 | 1,2077 |
| 02.08.2017 | 1,2107 | 1,2353 | 1,2015 | 1,2015 |
| 03.08.2017 | 1,2077 | 1,2415 | 1,1985 | 1,2384 |
| 06.08.2017 | 1,2476 | 1,2783 | 1,2476 | 1,2783 |
| 07.08.2017 | 1,2845 | 1,3214 | 1,2753 | 1,2814 |
| 08.08.2017 | 1,2568 | 1,2568 | 1,1677 | 1,1862 |
| 09.08.2017 | 1,1892 | 1,2077 | 1,1739 | 1,1739 |
| 10.08.2017 | 1,1769 | 1,1892 | 1,137 | 1,1462 |
| 13.08.2017 | 1,1585 | 1,1677 | 1,1524 | 1,1554 |
| 14.08.2017 | 1,1646 | 1,1646 | 1,0909 | 1,1001 |
| 15.08.2017 | 1,1063 | 1,1186 | 1,0632 | 1,1032 |
| 16.08.2017 | 1,1155 | 1,1585 | 1,1032 | 1,137 |
| 17.08.2017 | 1,137 | 1,137 | 1,1155 | 1,1308 |
| 20.08.2017 | 1,137 | 1,1524 | 1,1216 | 1,1339 |
| 21.08.2017 | 1,137 | 1,1401 | 1,1247 | 1,1278 |
| 22.08.2017 | 1,1401 | 1,1401 | 1,1216 | 1,1216 |
| 23.08.2017 | 1,1216 | 1,1339 | 1,1124 | 1,1124 |
| 24.08.2017 | 1,1124 | 1,1278 | 1,1093 | 1,1155 |
| 27.08.2017 | 1,1155 | 1,1308 | 1,1155 | 1,1186 |
| 28.08.2017 | 1,1186 | 1,1247 | 1,1001 | 1,1063 |
| 30.08.2017 | 1,1063 | 1,1186 | 1,1001 | 1,1093 |
| 04.09.2017 | 1,1124 | 1,1308 | 1,1093 | 1,1093 |
| 05.09.2017 | 1,1155 | 1,1308 | 1,1093 | 1,1216 |
| 06.09.2017 | 1,1186 | 1,1462 | 1,1186 | 1,1339 |
| 07.09.2017 | 1,1462 | 1,1462 | 1,1186 | 1,1186 |
| 10.09.2017 | 1,1278 | 1,1308 | 1,0356 | 1,1216 |
| 11.09.2017 | 1,1247 | 1,1278 | 1,1063 | 1,1093 |
| 12.09.2017 | 1,1124 | 1,1247 | 1,1063 | 1,1063 |
| 13.09.2017 | 1,1063 | 1,1093 | 1,0786 | 1,0817 |
| 14.09.2017 | 1,0817 | 1,094 | 1,0694 | 1,0725 |
| 17.09.2017 | 1,0848 | 1,0878 | 1,0448 | 1,0448 |
| 18.09.2017 | 1,0387 | 1,0448 | 0,9956 | 1,0018 |
| 19.09.2017 | 1,0049 | 1,0417 | 1,0049 | 1,0171 |
| 20.09.2017 | 1,0171 | 1,0233 | 1,0018 | 1,0018 |
| 21.09.2017 | 1,0049 | 1,011 | 0,9833 | 0,9895 |
| 24.09.2017 | 0,9864 | 0,9864 | 0,925 | 0,9403 |
| 25.09.2017 | 0,9465 | 0,9833 | 0,9465 | 0,9772 |
| 26.09.2017 | 0,9741 | 0,9803 | 0,9495 | 0,9495 |
| 27.09.2017 | 0,9403 | 0,9833 | 0,9403 | 0,9741 |
| 28.09.2017 | 0,9772 | 0,9864 | 0,9649 | 0,9711 |
| 01.10.2017 | 0,9772 | 0,9956 | 0,9772 | 0,9956 |
| 02.10.2017 | 1,0018 | 1,011 | 0,9864 | 0,9987 |
| 03.10.2017 | 1,0079 | 1,0264 | 1,0049 | 1,0202 |
| 04.10.2017 | 1,0233 | 1,0448 | 1,0233 | 1,0448 |
| 05.10.2017 | 1,0479 | 1,0479 | 1,011 | 1,0294 |
| 08.10.2017 | 0,9895 | 0,9987 | 0,9342 | 0,9864 |
| 09.10.2017 | 1,0018 | 1,0079 | 0,9926 | 1,0018 |
| 10.10.2017 | 1,0079 | 1,0202 | 0,9956 | 1,0049 |
| 11.10.2017 | 1,0171 | 1,0387 | 1,0141 | 1,0294 |
| 12.10.2017 | 1,0356 | 1,0387 | 1,0233 | 1,0325 |
| 15.10.2017 | 1,0356 | 1,1216 | 1,0356 | 1,0848 |
| 16.10.2017 | 1,0848 | 1,094 | 1,0663 | 1,0663 |
| 17.10.2017 | 1,0755 | 1,0786 | 1,0448 | 1,0448 |
| 18.10.2017 | 1,054 | 1,0602 | 1,0448 | 1,0509 |
| 19.10.2017 | 1,0571 | 1,0571 | 1,0356 | 1,0448 |
| 22.10.2017 | 1,0448 | 1,0479 | 1,0325 | 1,0325 |
| 23.10.2017 | 1,0387 | 1,0571 | 1,0387 | 1,0448 |
| 24.10.2017 | 1,0448 | 1,0509 | 1,0387 | 1,0448 |
| 25.10.2017 | 1,0448 | 1,0509 | 1,0141 | 1,0233 |
| 26.10.2017 | 1,0202 | 1,0356 | 1,0049 | 1,011 |
| 29.10.2017 | 1,0233 | 1,0325 | 1,0202 | 1,0233 |
| 30.10.2017 | 1,0294 | 1,0294 | 1,0141 | 1,0141 |
| 31.10.2017 | 1,0202 | 1,0356 | 1,0171 | 1,0325 |
| 01.11.2017 | 1,0387 | 1,0571 | 1,0233 | 1,0294 |
| 02.11.2017 | 1,0356 | 1,0387 | 1,0079 | 1,011 |
| 05.11.2017 | 1,011 | 1,0171 | 0,9833 | 1,0141 |
| 06.11.2017 | 1,0602 | 1,1308 | 1,054 | 1,0571 |
| 07.11.2017 | 1,0602 | 1,0694 | 1,0233 | 1,0264 |
| 08.11.2017 | 1,0294 | 1,0325 | 0,9956 | 1,0018 |
| 09.11.2017 | 1,0049 | 1,0079 | 0,968 | 0,9803 |
| 12.11.2017 | 0,9833 | 0,9895 | 0,9557 | 0,9618 |
| 13.11.2017 | 0,9588 | 0,9649 | 0,9373 | 0,9526 |
| 14.11.2017 | 0,9495 | 0,9526 | 0,9065 | 0,9065 |
| 15.11.2017 | 0,9127 | 0,925 | 0,8973 | 0,9004 |
| 16.11.2017 | 0,9065 | 0,9096 | 0,8727 | 0,8819 |
| 19.11.2017 | 0,8819 | 0,9034 | 0,8574 | 0,8604 |
| 20.11.2017 | 0,8451 | 0,8789 | 0,8451 | 0,8758 |
| 21.11.2017 | 0,8758 | 0,8881 | 0,8635 | 0,8819 |
| 22.11.2017 | 0,8881 | 0,9004 | 0,8758 | 0,8789 |
| 23.11.2017 | 0,8758 | 0,885 | 0,8727 | 0,8789 |
| 26.11.2017 | 0,8789 | 0,8819 | 0,8727 | 0,8758 |
| 27.11.2017 | 0,8789 | 0,885 | 0,8358 | 0,8358 |
| 28.11.2017 | 0,8358 | 0,8389 | 0,8143 | 0,8297 |
| 29.11.2017 | 0,8328 | 0,8481 | 0,8266 | 0,8358 |
| 30.11.2017 | 0,8481 | 0,8481 | 0,8328 | 0,8358 |
| 03.12.2017 | 0,8389 | 0,8543 | 0,8389 | 0,8543 |
| 04.12.2017 | 0,8604 | 0,8666 | 0,8481 | 0,8574 |
| 05.12.2017 | 0,8604 | 0,8604 | 0,8451 | 0,8451 |
| 06.12.2017 | 0,8481 | 0,8635 | 0,8451 | 0,8604 |
| 07.12.2017 | 0,8635 | 0,8789 | 0,8635 | 0,8727 |
| 10.12.2017 | 0,8789 | 0,9034 | 0,8789 | 0,9034 |
| 11.12.2017 | 0,9065 | 0,9065 | 0,8912 | 0,8942 |
| 12.12.2017 | 0,9034 | 0,9065 | 0,8758 | 0,8819 |
| 13.12.2017 | 0,8881 | 0,8942 | 0,8727 | 0,8912 |
| 14.12.2017 | 0,8912 | 0,9065 | 0,885 | 0,9065 |
| 17.12.2017 | 0,9127 | 0,9311 | 0,9096 | 0,9219 |
| 18.12.2017 | 0,928 | 0,9373 | 0,925 | 0,925 |
| 19.12.2017 | 0,925 | 0,9311 | 0,9127 | 0,9157 |
| 20.12.2017 | 0,9219 | 0,9618 | 0,9188 | 0,9403 |
| 21.12.2017 | 0,9434 | 0,9526 | 0,9403 | 0,9465 |
| 24.12.2017 | 0,9495 | 0,9711 | 0,9495 | 0,9618 |
| 25.12.2017 | 0,9649 | 0,9741 | 0,9588 | 0,9588 |
| 26.12.2017 | 0,9588 | 0,9649 | 0,9526 | 0,9557 |
| 27.12.2017 | 0,9618 | 1,0356 | 0,9588 | 1,0018 |
| 28.12.2017 | 1,0049 | 1,0294 | 0,9926 | 0,9956 |