Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İZMİR DEMİR ÇELİK SANAYİ A.Ş. logosu
IZMDC
İZMİR DEMİR ÇELİK SANAYİ A.Ş.
18:10:00
8.93 ₺
+0.600 (%+7.20)
Önceki Kapanış: 8.33·
Volatilite: 8.520
Düşük₺8.22
Yüksek₺8.93
AL8.8
SAT8.93

Piyasa Verileri

Spot Piyasa
A:8.8
S:8.93
Önceki haftaya göre (WoW)
+12.75%
Önceki aya göre (MoM)
+18.59%
Yılbaşından bugüne (YTD)
+32.10%
Önceki yıla göre (YoY)
+77.89%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IZMDC: İZMİR DEMİR ÇELİK SANAYİ A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,7359
KAPANIŞ 0,7319

En Düşük

DÜŞÜK 0,5009

En Yüksek

YÜKSEK 1,0448
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,99871,00790,99260,9987
02.01.20181,00491,00790,97110,9803
03.01.20180,97111,03250,97111,0018
04.01.20181,00491,02641,00491,0233
07.01.20181,03251,04481,01411,0171
08.01.20181,02331,03251,00491,0049
09.01.20181,00491,0110,96490,9741
10.01.20180,98330,98950,97110,9833
11.01.20180,98640,99870,98330,9895
14.01.20180,98950,99260,94650,9495
15.01.20180,94650,96490,90960,9649
16.01.20180,9680,97410,95260,968
17.01.20180,97410,98030,96490,968
18.01.20180,9680,97410,94340,9495
21.01.20180,95260,9680,94650,9649
22.01.20180,97110,97720,96490,968
23.01.20180,9680,98950,9680,9711
24.01.20180,97410,97410,96180,9618
25.01.20180,96490,98030,96180,9711
28.01.20180,97410,98030,96490,968
29.01.20180,97110,97410,96180,9618
30.01.20180,96490,98640,96490,9803
31.01.20180,98951,00180,97720,9833
01.02.20180,99260,99260,96490,9649
04.02.20180,95880,97410,94950,9526
05.02.20180,92190,94030,90960,9403
06.02.20180,94650,95260,93730,9373
07.02.20180,94030,94030,90960,9096
08.02.20180,90650,9280,89730,925
11.02.20180,93730,95570,9280,9373
12.02.20180,94030,95260,91270,9127
13.02.20180,92190,9280,90650,9096
14.02.20180,92190,93730,91880,9311
15.02.20180,93420,94030,92190,925
18.02.20180,94651,01710,94650,9833
19.02.20180,98330,98950,9280,928
20.02.20180,94950,95570,93730,9495
21.02.20180,94650,95260,93730,9434
22.02.20180,94950,98330,94650,968
25.02.20180,9680,97720,96180,9649
26.02.20180,9680,9680,94950,9526
27.02.20180,94650,94950,93420,9495
28.02.20180,94340,94950,9280,9373
01.03.20180,93730,94030,91880,9373
04.03.20180,93730,94030,9250,928
05.03.20180,89120,91880,89120,9065
06.03.20180,90650,91270,89120,9004
07.03.20180,90040,90340,89120,8912
08.03.20180,89730,90040,89120,8912
11.03.20180,89730,91270,89730,9004
12.03.20180,89730,91270,89120,8973
13.03.20180,89730,91880,89730,9004
14.03.20180,90340,91270,89730,8973
15.03.20180,90340,90650,89420,8942
18.03.20180,89730,90960,89420,8942
19.03.20180,89730,90650,89120,8973
20.03.20180,89730,90340,89120,8912
21.03.20180,89730,90040,88190,885
22.03.20180,86040,88190,86040,8789
25.03.20180,8850,8850,87270,8727
26.03.20180,87890,88190,87270,8758
27.03.20180,87580,87890,86040,8635
28.03.20180,86350,86960,85740,8604
29.03.20180,86660,86960,86040,8604
01.04.20180,86040,86660,86040,8635
02.04.20180,86660,86960,85740,8604
03.04.20180,86040,86350,84810,8543
04.04.20180,85740,87270,85120,8543
05.04.20180,85430,85430,84810,8481
08.04.20180,85120,85430,83580,8389
09.04.20180,8420,84510,7990,8143
10.04.20180,80820,82050,74370,7775
11.04.20180,77130,8020,77130,7928
12.04.20180,7990,8020,78670,7928
15.04.20180,79590,81130,79590,802
16.04.20180,81130,81740,76820,7744
17.04.20180,77440,84510,77440,8082
18.04.20180,81430,8420,81130,8389
19.04.20180,83890,85430,82360,8358
23.04.20180,82970,83890,81130,8143
24.04.20180,81740,82050,78670,7867
25.04.20180,78970,79590,77750,7867
26.04.20180,79280,8020,77750,7959
29.04.20180,79590,8020,77130,7744
01.05.20180,77440,77750,7590,7682
02.05.20180,77130,78360,7590,759
03.05.20180,7590,76820,74060,7467
06.05.20180,74670,75290,73440,7344
07.05.20180,73750,74060,70370,7068
08.05.20180,6760,69450,65760,6853
09.05.20180,68530,69140,6760,6822
10.05.20180,68530,68530,6760,676
13.05.20180,68220,69140,6730,6914
14.05.20180,68220,69140,6760,6822
15.05.20180,68530,68830,6730,6791
16.05.20180,67910,68530,6730,6791
17.05.20180,68220,68530,6760,676
20.05.20180,6760,68530,6730,6791
21.05.20180,67910,68220,67910,6822
22.05.20180,68530,68530,66680,6668
23.05.20180,68220,68220,64530,6515
24.05.20180,64840,66680,64530,6668
27.05.20180,6730,68830,66990,6853
28.05.20180,68830,82050,67910,799
29.05.20180,7990,7990,73440,7406
30.05.20180,75590,7590,68530,6914
31.05.20180,69450,69450,66380,676
03.06.20180,6760,78670,6760,7406
04.06.20180,74060,82970,72210,799
05.06.20180,81430,83890,77130,7775
06.06.20180,78670,79590,70990,7375
07.06.20180,74060,78670,72520,7375
10.06.20180,74370,7590,69760,716
11.06.20180,72210,74980,70990,7191
12.06.20180,71910,72830,70060,7037
13.06.20180,70680,70680,68530,6945
17.06.20180,70060,70990,68220,6853
18.06.20180,68830,73440,68220,7099
19.06.20180,71290,72210,70680,716
20.06.20180,71910,74060,70990,7191
21.06.20180,72210,72520,70370,7191
24.06.20180,73750,74060,70060,7006
25.06.20180,70680,72210,70060,7221
26.06.20180,72210,74980,71290,7375
27.06.20180,74060,7590,73140,7406
28.06.20180,74670,76210,74370,7498
01.07.20180,74370,7590,74370,7498
02.07.20180,74980,80510,74980,7621
03.07.20180,75590,78360,75290,7836
04.07.20180,79590,82360,79590,799
05.07.20180,8020,80820,77440,7805
08.07.20180,78970,80820,78360,7867
09.07.20180,77440,78360,74980,7498
10.07.20180,74370,74370,70060,7037
11.07.20180,69760,72210,68830,6976
12.07.20180,70060,7160,70060,7068
15.07.20180,7160,72210,70680,716
16.07.20180,7160,76210,7160,7621
17.07.20180,76210,79590,74370,7559
18.07.20180,7590,76820,75590,759
19.07.20180,7590,77440,7590,7682
22.07.20180,77130,77750,76210,7682
23.07.20180,76820,77130,72830,7375
24.07.20180,73750,76210,73750,759
25.07.20180,76520,77440,74370,7437
26.07.20180,74370,7590,73140,7437
29.07.20180,73750,74980,73440,7498
30.07.20180,74370,76820,74370,7559
31.07.20180,75590,7590,74670,7498
01.08.20180,73440,73440,70370,7252
02.08.20180,72520,74060,72520,7344
05.08.20180,73440,73440,70990,716
06.08.20180,72210,73440,7160,7344
07.08.20180,73440,7590,72520,7529
08.08.20180,74980,78360,73750,7498
09.08.20180,73750,75290,65150,716
12.08.20180,70680,70680,63610,676
13.08.20180,69140,7160,68530,6976
14.08.20180,70680,7160,6760,6822
15.08.20180,68530,69140,65760,6576
16.08.20180,64840,64840,61460,6269
19.08.20180,63610,63610,62690,6269
26.08.20180,64220,65150,61460,6484
27.08.20180,65150,6760,63920,6638
28.08.20180,65450,66990,63920,6453
30.08.20180,64840,65760,6330,6361
02.09.20180,63610,66680,63610,6607
03.09.20180,66680,68830,65760,6607
04.09.20180,66990,68530,63920,6515
05.09.20180,65760,66380,64220,6453
06.09.20180,64840,65450,63920,6453
09.09.20180,65150,65150,6330,633
10.09.20180,6330,64840,630,633
11.09.20180,63610,64530,62380,6269
12.09.20180,62690,63920,62070,6392
13.09.20180,64220,66070,63920,6453
16.09.20180,64840,64840,63920,6392
17.09.20180,64840,65450,63920,6484
18.09.20180,64840,66070,64530,6515
19.09.20180,65760,66070,64530,6453
20.09.20180,65150,66070,64530,6453
23.09.20180,64840,65760,64530,6484
24.09.20180,65150,65760,64220,6453
25.09.20180,65150,65150,630,6392
26.09.20180,64220,64530,6330,6361
27.09.20180,63920,64220,6330,6361
30.09.20180,64220,64840,6330,6361
01.10.20180,64220,64220,62690,63
02.10.20180,6330,6330,61460,6146
03.10.20180,61770,62070,57770,5777
04.10.20180,57770,62690,57460,5992
07.10.20180,60230,60230,58690,5962
08.10.20180,60230,60540,590,5962
09.10.20180,60230,60230,57770,5777
10.10.20180,56850,58390,56540,5654
11.10.20180,56850,59620,55620,5746
14.10.20180,57770,60540,57770,5931
15.10.20180,59310,59920,590,5931
16.10.20180,59920,60230,590,5962
17.10.20180,59920,60230,58390,5839
18.10.20180,58690,590,56850,5777
21.10.20180,58080,58390,56240,5654
22.10.20180,56240,57460,5470,5501
23.10.20180,55310,58080,5470,5593
24.10.20180,56240,56850,55010,5593
25.10.20180,56240,56850,53160,5316
29.10.20180,54390,5470,52550,5347
30.10.20180,54080,5470,53160,5347
31.10.20180,53780,55310,53160,5501
01.11.20180,55010,56850,55010,5654
04.11.20180,56850,57770,55620,5685
05.11.20180,55310,55310,53470,5439
06.11.20180,5470,55010,54080,5439
07.11.20180,5470,5470,52850,5347
08.11.20180,53470,53470,51010,5285
11.11.20180,53160,53470,52240,5255
12.11.20180,52550,53470,51930,5224
13.11.20180,52850,52850,51320,5132
14.11.20180,51930,55620,51630,5224
15.11.20180,52240,52850,51630,5224
18.11.20180,52550,52850,52240,5285
19.11.20180,53160,53160,51320,5193
20.11.20180,52240,52240,51010,5163
21.11.20180,51630,52240,51010,5163
22.11.20180,51930,53780,51630,5255
25.11.20180,53780,56850,53470,5408
26.11.20180,56240,56850,5470,5501
27.11.20180,55310,55620,54080,5408
28.11.20180,54390,56540,54390,5501
29.11.20180,55010,55620,54390,5501
02.12.20180,55310,58080,55010,5531
03.12.20180,55620,56850,54080,547
04.12.20180,5470,55310,53160,547
05.12.20180,5470,55010,53470,5408
06.12.20180,54390,55310,54080,5501
09.12.20180,55010,55930,54080,5439
10.12.20180,55010,55010,54080,547
11.12.20180,5470,55010,51010,5193
12.12.20180,52240,52550,5070,5132
13.12.20180,51320,52240,50090,5101
16.12.20180,51010,51010,50090,504
17.12.20180,5070,51320,5040,5132
18.12.20180,51320,52240,5070,5193
19.12.20180,51630,52240,51320,5163
20.12.20180,51930,53160,51010,5193
23.12.20180,52550,53470,51630,5193
24.12.20180,51930,52850,51010,5163
25.12.20180,51930,51930,51010,5132
26.12.20180,51630,53470,51320,5132
27.12.20180,51630,51930,5070,507
30.12.20180,51010,51320,5070,5101