Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. (KRDMA)
KRDMA
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. (KRDMA)
39.300 ₺
0.000 (%0.00)
Overview
Technicals
Financial Statements
Comments
Archive

KRDMA: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 34.9849
CLOSE 34.8878

Low

LOW 23.24

High

HIGH 56.35
DATE OPEN HIGH LOW CLOSE
01/01/2025 29.5 29.8 29.14 29.56
01/02/2025 29.56 30.14 29.18 29.42
01/05/2025 29.56 29.78 29 29.04
01/06/2025 29.14 30.34 28.08 30.32
01/07/2025 30.34 30.7 29.64 30.3
01/08/2025 30.3 30.8 29.94 29.94
01/09/2025 30.06 30.3 29.92 30
01/12/2025 30.02 30.28 28.6 28.72
01/13/2025 28.72 29.08 27.94 28.36
01/14/2025 28.58 28.66 27.16 27.9
01/15/2025 28 29 27.88 28.76
01/16/2025 28.76 29.3 28.58 28.6
01/19/2025 28.78 28.96 28.22 28.54
01/20/2025 28.6 28.78 28.18 28.4
01/21/2025 28.4 29.6 28.4 29.32
01/22/2025 29.14 30.08 29.1 30.08
01/23/2025 30.3 30.46 29.36 29.6
01/26/2025 29.68 30.2 29.68 29.9
01/27/2025 30.06 31.38 29.92 31.32
01/28/2025 31.32 33.28 31.18 33
01/29/2025 32.98 33.84 32.88 33.6
01/30/2025 33.6 35 33.6 35
02/02/2025 35 35.6 34.44 35
02/03/2025 35 36.26 34.82 35.8
02/04/2025 35.84 36.04 34.28 35.84
02/05/2025 36.04 36.12 35.26 36
02/06/2025 35.98 38.26 35.7 36.28
02/09/2025 36.28 38.3 35.48 38.3
02/10/2025 38.3 38.98 37.56 38.68
02/11/2025 38.78 39.4 38.1 38.64
02/12/2025 38.66 38.94 35.98 35.98
02/13/2025 36.12 37.3 35.02 36.76
02/16/2025 36.84 37.2 36.2 36.62
02/17/2025 36.62 37.06 36.28 36.98
02/18/2025 36.98 37.18 35.88 36.48
02/19/2025 36.48 37.78 36.26 37.3
02/20/2025 37.3 37.58 36.64 37.46
02/23/2025 37.44 37.9 37.02 37.4
02/24/2025 37.56 37.62 37 37.4
02/25/2025 37.4 37.6 37.02 37.16
02/26/2025 37.2 38.16 37.18 37.72
02/27/2025 37.72 38.24 35.6 37.16
03/02/2025 37.16 37.46 35.74 35.74
03/03/2025 35.74 36.1 32.88 35.18
03/04/2025 35.18 37.5 35.02 37.2
03/05/2025 37.38 37.94 36.5 37.3
03/06/2025 37.3 37.74 36.82 37.24
03/09/2025 37.12 37.76 36.92 37.46
03/10/2025 37.46 37.98 37.16 37.44
03/11/2025 37.62 40 37.14 39.8
03/12/2025 39.8 40.72 39.24 40
03/13/2025 40.04 40.66 39.74 40.2
03/16/2025 40.2 40.46 39.52 39.82
03/17/2025 39.82 40.84 39.22 40.8
03/18/2025 39.2 39.52 37.3 39.52
03/19/2025 39.52 41.42 39.24 40.98
03/20/2025 40.98 40.98 36.9 36.9
03/23/2025 36.9 37.48 33.44 33.94
03/24/2025 34.46 34.8 33.64 34.2
03/25/2025 34.02 34.3 33.36 33.64
03/26/2025 33.76 34.04 32.96 32.96
03/27/2025 33.1 34.78 33.1 34.14
04/01/2025 33.96 34.98 33.54 33.54
04/02/2025 33.54 34 33.12 33.48
04/03/2025 33.48 33.74 32.46 32.6
04/06/2025 32.5 32.5 31.44 32.1
04/07/2025 32.6 32.6 31.96 32.16
04/08/2025 32.14 32.34 31.54 31.6
04/09/2025 32.2 32.26 31.4 31.64
04/10/2025 31.74 33.34 30.76 33.3
04/13/2025 33.7 35.46 33.44 34.12
04/14/2025 34.42 35.26 34.42 34.72
04/15/2025 34.8 34.8 33.36 33.98
04/16/2025 33.94 35.66 33.8 35.52
04/17/2025 36 36 34.88 35.7
04/20/2025 36.2 36.54 35.08 36.5
04/21/2025 36.62 37.5 36 37.5
04/23/2025 38.1 40.08 37.86 40.06
04/24/2025 40.08 40.34 39.02 39.02
04/27/2025 39 39.66 37.78 37.86
04/28/2025 37.94 41.06 36.16 40.5
04/29/2025 40.64 41 38.68 38.68
05/01/2025 38.92 40 38.4 40
05/04/2025 40 41 36.18 37.94
05/05/2025 37.72 38.58 37.32 38
05/06/2025 38.48 38.48 37.42 37.8
05/07/2025 37.84 40.88 37.54 40.3
05/08/2025 40.4 40.6 39.9 40.18
05/11/2025 40.86 40.86 39.62 40.48
05/12/2025 40.46 40.56 38.36 38.36
05/13/2025 38.72 40.34 38.66 40.16
05/14/2025 39.72 40.16 39.5 40.08
05/15/2025 40.12 40.5 39.74 40.04
05/19/2025 40.04 44.04 39.64 44
05/20/2025 43.98 44 40.72 40.98
05/21/2025 40.98 41.18 36.9 36.9
05/22/2025 36.98 37.1 34.36 35.04
05/25/2025 35 38.28 35 36.74
05/26/2025 36.5 37.5 36.1 36.14
05/27/2025 36.8 37.04 35.7 36.44
05/28/2025 36.78 39.6 36.78 39.5
05/29/2025 39.26 39.52 38.14 38.9
06/01/2025 39 39.84 38.34 39.2
06/02/2025 39.28 41.34 39.26 41.34
06/03/2025 41.5 43 41.36 42
06/04/2025 42.36 42.98 42 42.98
06/09/2025 43 44.96 42.98 44.9
06/10/2025 44.9 46.46 44.86 46
06/11/2025 46.06 46.56 45.86 46.18
06/12/2025 46 49.88 45.34 49.6
06/15/2025 49.62 52.15 49.62 51.2
06/16/2025 51.2 53.25 51.2 52.95
06/17/2025 53.2 55 53 55
06/18/2025 55.05 56.35 53.5 53.5
06/19/2025 53.85 55.2 53.7 53.7
06/22/2025 52.95 55.2 48.34 48.34
06/23/2025 48.34 48.78 45.96 45.96
06/24/2025 46 47.22 44 46.28
06/25/2025 46.28 46.72 44.62 45.32
06/26/2025 45.54 47 45.24 45.78
06/29/2025 46 47.7 45.04 45.06
06/30/2025 45.06 45.16 44 44.1
07/01/2025 44.04 46.36 44.02 44.34
07/02/2025 44.54 45 43.6 43.6
07/03/2025 43.6 44.56 42.44 42.44
07/06/2025 42.1 42.36 40 40.82
07/07/2025 41 41 37.02 38.32
07/08/2025 37.82 40.2 37.82 38.34
07/09/2025 38.7 41.4 38.34 40.24
07/10/2025 40.64 40.64 38.58 38.9
07/13/2025 39.04 39.56 38.62 39.1
07/15/2025 39.68 39.72 38.34 38.88
07/16/2025 39.2 39.5 38.74 39.34
07/17/2025 39.6 39.68 39.24 39.44
07/20/2025 39.5 41.3 39.46 40
07/21/2025 40.18 41.06 39.62 39.68
07/22/2025 39.8 40.84 39.56 40.42
07/23/2025 40.42 41.06 40.12 40.5
07/24/2025 40.96 40.96 39.3 39.5
07/27/2025 39.72 39.8 38.7 38.96
07/28/2025 39 39.12 37.44 37.44
07/29/2025 38 39.3 37.58 39.06
07/30/2025 39.2 39.58 38.54 39.58
07/31/2025 39.7 39.7 38.44 38.9
08/03/2025 39.16 39.56 38.8 39.02
08/04/2025 39.06 39.66 38.48 38.78
08/05/2025 39.1 39.1 38.38 38.64
08/06/2025 38.68 38.92 38.6 38.84
08/07/2025 38.82 39.06 38.6 38.64
08/10/2025 39.1 40.18 38.88 39.18
08/11/2025 39.28 39.32 38.32 39.2
08/12/2025 38.9 39.8 38.6 38.78
08/13/2025 39 39 38.16 38.4
08/14/2025 38.54 38.74 37.94 38.46
08/17/2025 38.5 39.6 38.36 39.58
08/18/2025 39.58 39.78 38.62 38.9
08/19/2025 38.92 39.3 38.5 38.9
08/20/2025 39.04 39.7 38.96 39.24
08/21/2025 39.3 39.44 38.6 38.6
08/24/2025 39.04 39.24 38.74 38.88
08/25/2025 38.88 41.2 38.6 40.06
08/26/2025 40.06 40.44 38.7 40.24
08/27/2025 39.84 40.12 38.98 39.42
08/28/2025 39.26 39.64 38.78 39.64
08/31/2025 39.64 39.64 38.98 39.04
09/01/2025 39.44 39.44 35.74 37.4
09/02/2025 37.4 37.78 35.54 36
09/03/2025 36.22 37.84 36.18 36.78
09/04/2025 36.96 37.12 35.72 36
09/07/2025 35.84 36.62 35.5 35.8
09/08/2025 36.38 36.6 35.54 35.8
09/09/2025 35.98 37.1 35.74 35.82
09/10/2025 36.48 36.48 33.9 34.4
09/11/2025 34.5 34.92 33.54 34.42
09/14/2025 34.64 35.98 34.12 35.62
09/15/2025 35.62 36.34 35.52 36.34
09/16/2025 36.6 37 35.56 35.82
09/17/2025 35.9 36.82 35.8 36.62
09/18/2025 37.08 37.08 36.16 36.24
09/21/2025 36.54 37.02 35.56 35.7
09/22/2025 35.7 36.58 35.06 35.66
09/23/2025 35.66 35.9 35.26 35.36
09/24/2025 35.7 36.32 35.06 35.36
09/25/2025 35.34 35.34 33.68 33.74
09/28/2025 33.86 33.86 32.14 32.14
09/29/2025 32.28 32.66 31.76 31.94
09/30/2025 31.94 35 31.36 32.38
10/01/2025 32.28 32.5 31.78 31.82
10/02/2025 31.82 32.08 31.22 31.32
10/05/2025 31.44 31.78 31.1 31.34
10/06/2025 31.32 31.58 30.9 31.2
10/07/2025 30.7 30.9 30.02 30.48
10/08/2025 30.56 31.28 30.32 31
10/09/2025 31.12 31.44 30.04 30.04
10/12/2025 29.86 30.12 29.22 29.22
10/13/2025 29.26 29.86 28.28 29.86
10/14/2025 29.7 30.6 28.88 30.6
10/15/2025 29.92 30.22 28.44 28.44
10/16/2025 28.52 28.56 27.1 27.1
10/19/2025 27.12 27.7 26.82 27.46
10/20/2025 27.46 28.54 27.46 28.22
10/21/2025 28.72 29.5 27.82 27.94
10/22/2025 27.92 28.12 27.34 27.44
10/23/2025 27.5 29.1 27.5 29.04
10/26/2025 29.4 29.4 28.7 29.02
10/27/2025 29.02 29.66 28.7 29.3
10/29/2025 29.3 29.68 28.62 28.64
10/30/2025 28.56 28.84 28.36 28.74
11/02/2025 28.86 29.86 28.86 29.18
11/03/2025 29.18 29.34 28.56 29.1
11/04/2025 29 29 27.82 28.04
11/05/2025 28.06 28.36 27.88 27.88
11/06/2025 27.88 28.08 26.92 27.2
11/09/2025 27.2 27.22 26.34 26.4
11/10/2025 26.36 26.58 25.22 25.28
11/11/2025 25.58 25.76 25.02 25.08
11/12/2025 25.16 25.32 24.6 24.92
11/13/2025 24.94 25.3 24.48 24.58
11/16/2025 24.74 25.88 24.72 24.94
11/17/2025 25 25.2 24.8 25.02
11/18/2025 24.7 25.98 24.7 25.4
11/19/2025 25.42 26.32 25.42 25.76
11/20/2025 25.84 26.04 24.86 24.98
11/23/2025 24.94 25.18 24.4 24.5
11/24/2025 24.8 24.88 24.18 24.5
11/25/2025 24.48 26.2 24.38 25.46
11/26/2025 25.46 26 25.04 25.24
11/27/2025 25.18 25.5 24.94 24.94
11/30/2025 24.98 25.66 24.98 25.38
12/01/2025 25.4 25.56 25.14 25.18
12/02/2025 25.22 26.14 25.22 25.32
12/03/2025 25.32 25.82 24.48 24.56
12/04/2025 24.56 25.08 24.48 24.82
12/07/2025 25.08 25.88 25 25.58
12/08/2025 25.6 25.88 25.28 25.72
12/09/2025 25.72 26.26 24.46 25.76
12/10/2025 25.76 26.46 25.72 25.9
12/11/2025 26.1 27.14 25.96 26.46
12/14/2025 26.7 27.04 26.5 26.72
12/15/2025 26.86 27.4 26.86 27.14
12/16/2025 27.2 27.7 26.7 26.78
12/17/2025 26.96 27.02 26.68 26.76
12/18/2025 26.76 26.8 25.5 25.5
12/21/2025 25.96 26.2 24.96 25.08
12/22/2025 25.08 25.1 24.62 24.64
12/23/2025 24.72 24.9 24.48 24.56
12/24/2025 24.62 24.98 24.62 24.66
12/25/2025 24.66 24.82 24.02 24.18
12/28/2025 24.2 24.48 23.52 23.52
12/29/2025 23.62 25 23.24 23.48
12/30/2025 23.6 23.94 23.56 23.88