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
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%
IZMDC: İZMİR DEMİR ÇELİK SANAYİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3921
KAPANIŞ 4,4201
En Düşük
DÜŞÜK 2,274
En Yüksek
YÜKSEK 8,8071
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 2,529 | 2,6489 | 2,529 | 2,6427 |
| 02.01.2020 | 2,5997 | 2,7995 | 2,5567 | 2,781 |
| 05.01.2020 | 2,7872 | 2,8824 | 2,7872 | 2,8671 |
| 06.01.2020 | 2,3047 | 2,5506 | 2,2955 | 2,5198 |
| 07.01.2020 | 2,3815 | 2,7687 | 2,3078 | 2,7349 |
| 08.01.2020 | 2,7503 | 2,8517 | 2,7441 | 2,8517 |
| 09.01.2020 | 2,7964 | 2,9009 | 2,7964 | 2,8548 |
| 12.01.2020 | 2,8179 | 2,8732 | 2,7964 | 2,8425 |
| 13.01.2020 | 2,8118 | 2,8271 | 2,7657 | 2,7902 |
| 14.01.2020 | 2,7657 | 2,8548 | 2,7657 | 2,8363 |
| 15.01.2020 | 2,8456 | 2,8671 | 2,7687 | 2,8578 |
| 16.01.2020 | 2,8578 | 2,8886 | 2,8056 | 2,8671 |
| 19.01.2020 | 2,7718 | 2,8425 | 2,7626 | 2,7933 |
| 20.01.2020 | 2,7933 | 2,8056 | 2,5352 | 2,7626 |
| 21.01.2020 | 2,8916 | 2,8916 | 2,6858 | 2,781 |
| 22.01.2020 | 2,7964 | 2,8671 | 2,7687 | 2,8425 |
| 23.01.2020 | 2,8425 | 2,8824 | 2,7657 | 2,8363 |
| 26.01.2020 | 2,781 | 2,9377 | 2,781 | 2,9285 |
| 27.01.2020 | 2,8763 | 2,95 | 2,8271 | 2,95 |
| 28.01.2020 | 2,8271 | 3,0883 | 2,8271 | 3,0084 |
| 29.01.2020 | 2,9931 | 3,1344 | 2,8916 | 3,1344 |
| 30.01.2020 | 3,1406 | 3,2727 | 3,1406 | 3,1836 |
| 02.02.2020 | 3,1959 | 3,5308 | 3,1959 | 3,3802 |
| 03.02.2020 | 3,411 | 3,5339 | 3,2881 | 3,3802 |
| 04.02.2020 | 3,4847 | 3,4847 | 3,2819 | 3,3495 |
| 05.02.2020 | 3,3403 | 3,3833 | 3,3403 | 3,3526 |
| 06.02.2020 | 3,3557 | 3,414 | 3,3188 | 3,414 |
| 09.02.2020 | 3,411 | 3,411 | 3,1621 | 3,3495 |
| 10.02.2020 | 3,3495 | 3,4386 | 3,2573 | 3,4386 |
| 11.02.2020 | 3,3342 | 3,411 | 3,2881 | 3,3802 |
| 12.02.2020 | 2,7687 | 3,3802 | 2,7687 | 3,3649 |
| 13.02.2020 | 3,2266 | 3,3802 | 3,2266 | 3,3802 |
| 16.02.2020 | 3,3956 | 3,3956 | 3,2266 | 3,3649 |
| 17.02.2020 | 3,3649 | 3,3864 | 3,3034 | 3,3649 |
| 18.02.2020 | 3,3649 | 3,4417 | 3,3188 | 3,3649 |
| 19.02.2020 | 3,3188 | 3,3925 | 3,119 | 3,3587 |
| 20.02.2020 | 2,8794 | 3,2266 | 2,8794 | 3,2235 |
| 23.02.2020 | 3,073 | 3,2266 | 3,0422 | 3,0852 |
| 24.02.2020 | 3,3157 | 3,3157 | 3,1375 | 3,2389 |
| 25.02.2020 | 3,2235 | 3,2881 | 3,073 | 3,2788 |
| 26.02.2020 | 3,1836 | 3,1836 | 3,073 | 3,1344 |
| 27.02.2020 | 2,6274 | 3,1651 | 2,6274 | 3,1344 |
| 01.03.2020 | 3,2573 | 3,2573 | 3,073 | 3,2205 |
| 02.03.2020 | 3,2266 | 3,3557 | 3,202 | 3,3342 |
| 03.03.2020 | 3,2727 | 3,3188 | 3,2266 | 3,2266 |
| 04.03.2020 | 3,1682 | 3,2235 | 3,1344 | 3,1344 |
| 05.03.2020 | 2,9193 | 3,1928 | 2,9193 | 3,1498 |
| 08.03.2020 | 3,0422 | 3,073 | 2,8118 | 2,947 |
| 09.03.2020 | 2,95 | 3,073 | 2,8271 | 2,8302 |
| 10.03.2020 | 2,821 | 2,9593 | 2,6059 | 2,6089 |
| 11.03.2020 | 2,4891 | 2,7626 | 2,3047 | 2,5506 |
| 12.03.2020 | 2,4584 | 2,7319 | 2,3662 | 2,6212 |
| 15.03.2020 | 2,6212 | 2,6212 | 2,3631 | 2,5321 |
| 16.03.2020 | 2,6089 | 2,6089 | 2,2801 | 2,4707 |
| 17.03.2020 | 2,7165 | 2,7165 | 2,3201 | 2,5167 |
| 18.03.2020 | 2,4584 | 2,4584 | 2,4553 | 2,4553 |
| 19.03.2020 | 2,274 | 2,6427 | 2,274 | 2,6427 |
| 22.03.2020 | 2,5813 | 2,5813 | 2,5813 | 2,5813 |
| 23.03.2020 | 2,5813 | 2,6981 | 2,4584 | 2,6981 |
| 24.03.2020 | 2,7011 | 2,7011 | 2,612 | 2,612 |
| 25.03.2020 | 2,612 | 2,612 | 2,612 | 2,612 |
| 26.03.2020 | 2,5506 | 2,5506 | 2,5506 | 2,5506 |
| 29.03.2020 | 2,5966 | 2,6182 | 2,5966 | 2,6182 |
| 30.03.2020 | 2,6919 | 2,7657 | 2,6919 | 2,7657 |
| 31.03.2020 | 2,7626 | 2,7657 | 2,7626 | 2,7657 |
| 01.04.2020 | 2,7657 | 2,7657 | 2,7595 | 2,7595 |
| 02.04.2020 | 2,7657 | 2,7657 | 2,7657 | 2,7657 |
| 05.04.2020 | 2,7964 | 2,7964 | 2,7657 | 2,7657 |
| 06.04.2020 | 2,7687 | 3,0422 | 2,7657 | 3,0299 |
| 07.04.2020 | 3,0668 | 3,0668 | 2,8886 | 2,9623 |
| 08.04.2020 | 2,9347 | 2,9623 | 2,8333 | 2,8732 |
| 09.04.2020 | 2,9009 | 3,0422 | 2,8271 | 2,95 |
| 12.04.2020 | 2,9193 | 3,0361 | 2,9132 | 2,9808 |
| 13.04.2020 | 2,9808 | 3,1344 | 2,9255 | 3,0361 |
| 14.04.2020 | 3,0361 | 3,0453 | 2,7349 | 2,8732 |
| 15.04.2020 | 2,8701 | 2,9654 | 2,7657 | 2,7841 |
| 16.04.2020 | 2,7933 | 2,8394 | 2,7288 | 2,7657 |
| 19.04.2020 | 2,7657 | 2,7995 | 2,6581 | 2,738 |
| 20.04.2020 | 2,7657 | 2,8732 | 2,6735 | 2,8486 |
| 21.04.2020 | 2,8486 | 2,8886 | 2,8087 | 2,8087 |
| 23.04.2020 | 2,8517 | 2,947 | 2,8087 | 2,8271 |
| 26.04.2020 | 2,8701 | 2,8701 | 2,7472 | 2,8148 |
| 27.04.2020 | 2,821 | 2,8456 | 2,7349 | 2,7718 |
| 28.04.2020 | 2,7718 | 2,8701 | 2,7718 | 2,8517 |
| 29.04.2020 | 2,8732 | 2,95 | 2,6888 | 2,7349 |
| 03.05.2020 | 2,7226 | 2,8671 | 2,7226 | 2,8578 |
| 04.05.2020 | 2,864 | 3,0115 | 2,8302 | 2,9777 |
| 05.05.2020 | 2,9869 | 3,2727 | 2,9347 | 3,2727 |
| 06.05.2020 | 3,2881 | 3,3802 | 2,9931 | 3,0115 |
| 07.05.2020 | 3,0176 | 3,0422 | 2,8824 | 2,9039 |
| 10.05.2020 | 2,9285 | 2,9285 | 2,7872 | 2,7964 |
| 11.05.2020 | 2,781 | 2,8701 | 2,7687 | 2,8425 |
| 12.05.2020 | 2,8456 | 2,8486 | 2,7657 | 2,7902 |
| 13.05.2020 | 2,7964 | 2,7995 | 2,7196 | 2,7534 |
| 14.05.2020 | 2,7534 | 2,9777 | 2,7534 | 2,95 |
| 17.05.2020 | 3,0791 | 3,1621 | 2,9531 | 3,1283 |
| 19.05.2020 | 3,159 | 3,3034 | 3,1436 | 3,2573 |
| 20.05.2020 | 3,3495 | 3,5831 | 3,2881 | 3,5831 |
| 21.05.2020 | 3,6568 | 3,9026 | 3,5646 | 3,749 |
| 26.05.2020 | 3,8012 | 3,8934 | 3,6261 | 3,7213 |
| 27.05.2020 | 3,6875 | 3,6875 | 3,3649 | 3,6414 |
| 28.05.2020 | 3,6353 | 3,8412 | 3,5646 | 3,8412 |
| 31.05.2020 | 3,8443 | 4,0409 | 3,8412 | 3,9918 |
| 01.06.2020 | 3,9918 | 4,1485 | 3,8535 | 4,1085 |
| 02.06.2020 | 4,0993 | 4,1977 | 3,9918 | 4,1946 |
| 03.06.2020 | 4,1977 | 4,2991 | 4,1147 | 4,1331 |
| 04.06.2020 | 4,1331 | 4,2038 | 4,044 | 4,1792 |
| 07.06.2020 | 4,1854 | 4,2099 | 4,0471 | 4,0747 |
| 08.06.2020 | 4,0747 | 4,1731 | 3,9948 | 4,0624 |
| 09.06.2020 | 4,087 | 4,1454 | 4,0317 | 4,1085 |
| 10.06.2020 | 4,0163 | 4,17 | 4,0163 | 4,1577 |
| 11.06.2020 | 4,1638 | 4,2376 | 4,1423 | 4,2253 |
| 14.06.2020 | 4,2315 | 4,3482 | 4,2192 | 4,3482 |
| 15.06.2020 | 4,3482 | 4,4189 | 4,3452 | 4,4035 |
| 16.06.2020 | 4,3974 | 4,4865 | 4,3974 | 4,4865 |
| 17.06.2020 | 4,4957 | 4,551 | 4,4865 | 4,5111 |
| 18.06.2020 | 4,5172 | 4,9597 | 4,3421 | 4,5326 |
| 21.06.2020 | 4,5418 | 4,6494 | 4,5418 | 4,6248 |
| 22.06.2020 | 4,674 | 4,8921 | 4,1792 | 4,2069 |
| 23.06.2020 | 4,2069 | 4,2069 | 3,8566 | 3,9395 |
| 24.06.2020 | 3,9549 | 4,0717 | 3,7551 | 3,7951 |
| 25.06.2020 | 3,7951 | 3,8504 | 3,7797 | 3,7951 |
| 28.06.2020 | 3,8012 | 4,0563 | 3,7982 | 4,0163 |
| 29.06.2020 | 4,0256 | 4,0778 | 3,9334 | 4,0102 |
| 30.06.2020 | 4,0102 | 4,0256 | 3,9395 | 3,9487 |
| 01.07.2020 | 3,9487 | 4,1331 | 3,9426 | 4,0932 |
| 02.07.2020 | 4,1085 | 4,4681 | 4,0809 | 4,4035 |
| 05.07.2020 | 4,5326 | 4,843 | 4,4927 | 4,843 |
| 06.07.2020 | 4,886 | 5,1626 | 4,7692 | 5,0919 |
| 07.07.2020 | 5,1011 | 5,3408 | 4,8553 | 5,1011 |
| 08.07.2020 | 5,2209 | 5,2209 | 4,9628 | 4,9782 |
| 09.07.2020 | 4,9782 | 5,1318 | 4,7354 | 4,9997 |
| 12.07.2020 | 4,9167 | 5,2855 | 4,886 | 5,2855 |
| 13.07.2020 | 5,2547 | 5,2547 | 5,0151 | 5,0857 |
| 15.07.2020 | 5,2056 | 5,2394 | 5,0704 | 5,1318 |
| 16.07.2020 | 5,224 | 5,4422 | 5,1318 | 5,433 |
| 19.07.2020 | 5,4545 | 5,6266 | 5,393 | 5,6235 |
| 20.07.2020 | 5,6327 | 5,7311 | 5,1072 | 5,4268 |
| 21.07.2020 | 5,4699 | 5,7464 | 5,433 | 5,7311 |
| 22.07.2020 | 5,7372 | 5,9001 | 5,5467 | 5,6512 |
| 23.07.2020 | 5,6358 | 5,6358 | 5,3777 | 5,562 |
| 26.07.2020 | 5,562 | 5,6143 | 5,4145 | 5,562 |
| 27.07.2020 | 5,559 | 5,559 | 5,2886 | 5,5282 |
| 28.07.2020 | 5,5282 | 5,7003 | 5,3684 | 5,4637 |
| 29.07.2020 | 5,4545 | 5,685 | 5,3285 | 5,5866 |
| 03.08.2020 | 5,5989 | 5,6204 | 5,2855 | 5,2855 |
| 04.08.2020 | 5,2855 | 5,3715 | 5,0765 | 5,2209 |
| 05.08.2020 | 5,2209 | 5,2701 | 4,7016 | 4,7047 |
| 06.08.2020 | 4,7016 | 4,9137 | 4,2345 | 4,9137 |
| 09.08.2020 | 4,9167 | 4,9536 | 4,8399 | 4,8952 |
| 10.08.2020 | 4,9167 | 5,0089 | 4,7969 | 4,9505 |
| 11.08.2020 | 4,9659 | 5,1749 | 4,7938 | 5,0489 |
| 12.08.2020 | 5,0489 | 5,0489 | 4,7815 | 4,8706 |
| 13.08.2020 | 4,8706 | 4,8706 | 4,5603 | 4,6955 |
| 16.08.2020 | 4,5787 | 4,7016 | 4,4865 | 4,6156 |
| 17.08.2020 | 4,6709 | 4,6709 | 4,5572 | 4,6279 |
| 18.08.2020 | 4,6678 | 4,7631 | 4,6002 | 4,7016 |
| 19.08.2020 | 4,7385 | 4,7385 | 4,551 | 4,6125 |
| 20.08.2020 | 4,6125 | 4,9782 | 4,3851 | 4,9782 |
| 23.08.2020 | 4,9813 | 5,476 | 4,9782 | 5,476 |
| 24.08.2020 | 6,023 | 6,023 | 5,7218 | 6,023 |
| 25.08.2020 | 6,0844 | 6,6253 | 6,0844 | 6,6253 |
| 26.08.2020 | 6,9141 | 7,2829 | 6,8158 | 7,2829 |
| 27.08.2020 | 8,0081 | 8,0081 | 7,8975 | 8,0081 |
| 30.08.2020 | 8,7702 | 8,8071 | 7,3013 | 8,6657 |
| 31.08.2020 | 7,7992 | 7,7992 | 7,7992 | 7,7992 |
| 01.09.2020 | 7,0248 | 7,0248 | 7,0248 | 7,0248 |
| 02.09.2020 | 6,3241 | 6,3241 | 6,3241 | 6,3241 |
| 03.09.2020 | 5,8724 | 6,951 | 5,8724 | 6,951 |
| 06.09.2020 | 6,7605 | 6,7605 | 6,2565 | 6,2565 |
| 07.09.2020 | 5,7618 | 5,98 | 5,7618 | 5,98 |
| 08.09.2020 | 5,8386 | 5,8386 | 5,8048 | 5,8048 |
| 09.09.2020 | 5,3777 | 5,8386 | 5,3777 | 5,8386 |
| 10.09.2020 | 5,8386 | 5,854 | 5,8386 | 5,8417 |
| 13.09.2020 | 5,3377 | 5,7771 | 5,3377 | 5,7618 |
| 14.09.2020 | 5,7618 | 5,7618 | 5,4238 | 5,4238 |
| 15.09.2020 | 5,4391 | 5,562 | 5,4391 | 5,562 |
| 16.09.2020 | 5,5743 | 6,1182 | 5,5743 | 6,1182 |
| 17.09.2020 | 6,7298 | 6,7298 | 6,7236 | 6,7298 |
| 20.09.2020 | 7,2214 | 7,2214 | 6,2627 | 6,2627 |
| 21.09.2020 | 5,6389 | 6,8773 | 5,6389 | 6,8773 |
| 22.09.2020 | 6,7605 | 6,7605 | 6,3241 | 6,4532 |
| 23.09.2020 | 5,8724 | 6,7605 | 5,8724 | 6,1705 |
| 24.09.2020 | 6,1705 | 6,1705 | 5,9923 | 5,9923 |
| 27.09.2020 | 5,9923 | 5,9923 | 5,8632 | 5,8632 |
| 28.09.2020 | 5,8632 | 5,8632 | 5,8079 | 5,8079 |
| 29.09.2020 | 5,6819 | 5,7556 | 5,6819 | 5,7556 |
| 30.09.2020 | 6,0998 | 6,0998 | 5,9277 | 5,9277 |
| 01.10.2020 | 5,897 | 5,897 | 5,6419 | 5,8355 |
| 04.10.2020 | 5,8693 | 5,8693 | 5,8355 | 5,8355 |
| 05.10.2020 | 5,8355 | 5,8355 | 5,8263 | 5,8263 |
| 06.10.2020 | 5,8263 | 5,8263 | 5,7587 | 5,7587 |
| 07.10.2020 | 5,7556 | 5,7556 | 5,6819 | 5,6819 |
| 08.10.2020 | 5,6819 | 5,6819 | 5,6788 | 5,6788 |
| 11.10.2020 | 5,8386 | 6,2442 | 5,8386 | 6,2442 |
| 12.10.2020 | 6,7298 | 6,7298 | 6,5331 | 6,5331 |
| 13.10.2020 | 6,5331 | 6,5331 | 5,8816 | 6,3241 |
| 14.10.2020 | 6,4532 | 6,951 | 6,4532 | 6,7605 |
| 15.10.2020 | 6,7605 | 6,7605 | 6,5269 | 6,5269 |
| 18.10.2020 | 6,2996 | 6,2996 | 6,0844 | 6,0844 |
| 19.10.2020 | 6,0844 | 6,6068 | 6,0844 | 6,6068 |
| 20.10.2020 | 6,7605 | 6,7605 | 6,5761 | 6,5761 |
| 21.10.2020 | 6,2688 | 6,3057 | 6,2688 | 6,3057 |
| 22.10.2020 | 6,4532 | 6,4532 | 6,3303 | 6,4532 |
| 25.10.2020 | 6,4532 | 6,4532 | 6,1705 | 6,1705 |
| 26.10.2020 | 6,0629 | 6,0629 | 5,5559 | 6,0384 |
| 27.10.2020 | 6,6376 | 6,6376 | 6,6376 | 6,6376 |
| 29.10.2020 | 7,3013 | 7,3013 | 7,3013 | 7,3013 |
| 01.11.2020 | 8,0266 | 8,0266 | 8,0266 | 8,0266 |
| 02.11.2020 | 7,3075 | 7,3075 | 7,2276 | 7,2276 |
| 03.11.2020 | 6,5085 | 6,5085 | 6,5085 | 6,5085 |
| 04.11.2020 | 6,4532 | 7,0616 | 6,4532 | 6,656 |
| 05.11.2020 | 6,1459 | 6,4471 | 6,1459 | 6,4471 |
| 08.11.2020 | 6,4471 | 6,4471 | 6,2688 | 6,2688 |
| 09.11.2020 | 6,0844 | 6,2504 | 6,0844 | 6,2012 |
| 10.11.2020 | 6,1459 | 6,8035 | 6,1459 | 6,7974 |
| 11.11.2020 | 6,7482 | 6,7482 | 6,1459 | 6,1459 |
| 12.11.2020 | 6,2996 | 6,2996 | 6,1398 | 6,1398 |
| 15.11.2020 | 5,8386 | 6,0568 | 5,8386 | 6,0384 |
| 16.11.2020 | 6,0384 | 6,0384 | 5,8325 | 5,8325 |
| 17.11.2020 | 5,8232 | 5,8232 | 5,8079 | 5,8232 |
| 18.11.2020 | 5,8294 | 5,8663 | 5,8263 | 5,8663 |
| 19.11.2020 | 5,8663 | 5,9001 | 5,854 | 5,9001 |
| 22.11.2020 | 5,9001 | 6,0537 | 5,9001 | 6,0537 |
| 23.11.2020 | 6,0568 | 6,3057 | 6,0568 | 6,1459 |
| 24.11.2020 | 6,1459 | 6,4471 | 6,1459 | 6,1705 |
| 25.11.2020 | 6,152 | 6,1705 | 6,152 | 6,1643 |
| 26.11.2020 | 6,1459 | 6,1459 | 6,1459 | 6,1459 |
| 29.11.2020 | 6,1459 | 6,3487 | 6,1459 | 6,3487 |
| 30.11.2020 | 6,3487 | 6,4901 | 6,1152 | 6,2504 |
| 01.12.2020 | 6,1459 | 6,1459 | 5,8386 | 6,0445 |
| 02.12.2020 | 5,9308 | 5,9892 | 5,8386 | 5,8448 |
| 03.12.2020 | 5,8448 | 5,9001 | 5,6235 | 5,7771 |
| 06.12.2020 | 5,7802 | 5,8417 | 5,5313 | 5,5682 |
| 07.12.2020 | 5,562 | 5,9677 | 5,1933 | 5,8079 |
| 08.12.2020 | 5,7157 | 5,7157 | 5,2547 | 5,2855 |
| 09.12.2020 | 5,2547 | 5,2547 | 4,846 | 5,0396 |
| 10.12.2020 | 4,7631 | 5,2087 | 4,6985 | 4,76 |
| 13.12.2020 | 4,5142 | 4,6248 | 4,3021 | 4,3114 |
| 14.12.2020 | 4,087 | 4,1393 | 3,8811 | 3,8811 |
| 15.12.2020 | 3,4939 | 4,2407 | 3,4939 | 3,497 |
| 16.12.2020 | 3,1498 | 3,7613 | 3,1498 | 3,6015 |
| 17.12.2020 | 3,4571 | 3,5247 | 3,3802 | 3,4233 |
| 20.12.2020 | 3,3802 | 3,3956 | 3,2112 | 3,2665 |
| 21.12.2020 | 3,3034 | 3,54 | 3,2881 | 3,4448 |
| 22.12.2020 | 3,4448 | 3,58 | 3,3464 | 3,4724 |
| 23.12.2020 | 3,4755 | 3,5339 | 3,411 | 3,4233 |
| 24.12.2020 | 3,4233 | 3,4356 | 3,3249 | 3,3495 |
| 27.12.2020 | 3,3526 | 3,371 | 3,2573 | 3,2573 |
| 28.12.2020 | 3,2635 | 3,3772 | 3,1682 | 3,2696 |
| 29.12.2020 | 3,2696 | 3,3188 | 3,2358 | 3,2512 |
| 30.12.2020 | 3,2543 | 3,3219 | 3,202 | 3,3096 |