Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. logo
KRDMA
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
15:10:00
41.04 ₺
-0.140 (%-0.34)
Previous Close: 41.18·
Volatility: 0.870
Day Low₺40.9
Day High₺41.26
Bid41
Ask41.04

Market Data

Spot Rate
B:41
A:41.04
Week over week (WoW)
-0.44%
Month over month (MoM)
+8.40%
Year to date (YTD)
+71.86%
Year over year (YoY)
-25.38%
Overview
Technicals
Financial Statements
Comments
Archive

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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.46
CLOSE 2.4462

Low

LOW 1.4024

High

HIGH 3.2992
DATEOPENHIGHLOWCLOSE
01/01/20182.4322.43992.39952.4238
01/02/20182.42382.46442.39142.4561
01/03/20182.45612.75612.4322.6669
01/04/20182.71552.73992.64252.6588
01/07/20182.69122.73182.61832.6345
01/08/20182.64252.64252.53712.5534
01/09/20182.54542.56962.47242.4886
01/10/20182.5212.58592.49672.5859
01/11/20182.6022.63452.56162.5696
01/14/20182.56162.6022.45612.4561
01/15/20182.39142.5132.39142.5048
01/16/20182.5212.6022.46442.5777
01/17/20182.62642.62642.54542.5696
01/18/20182.56962.58592.49672.5048
01/21/20182.48862.57772.46442.5696
01/22/20182.57772.61012.56162.5859
01/23/20182.58592.6022.56162.5696
01/24/20182.56962.58592.50482.5048
01/25/20182.52922.55342.49672.513
01/28/20182.53712.57772.5132.5534
01/29/20182.53712.56962.52922.5371
01/30/20182.56162.56962.5132.5454
01/31/20182.54542.5942.5212.5454
02/01/20182.54542.56162.5212.5292
02/04/20182.5212.52922.43992.4644
02/05/20182.34262.43992.33452.4238
02/06/20182.44812.50482.44812.4805
02/07/20182.47242.48052.3672.4075
02/08/20182.34262.43992.34262.3833
02/11/20182.4322.46442.42382.4644
02/12/20182.47242.48862.41562.4156
02/13/20182.44812.46442.38332.3995
02/14/20182.45612.47242.42382.4481
02/15/20182.45612.54542.43992.521
02/18/20182.5212.56962.48862.5534
02/19/20182.58592.58592.4322.4561
02/20/20182.48052.55342.48052.5454
02/21/20182.54542.56162.50482.5616
02/22/20182.57772.58592.52922.5859
02/25/20182.57772.6022.56162.5696
02/26/20182.58592.58592.53712.5454
02/27/20182.54542.57772.52922.5616
02/28/20182.55342.56162.52922.5534
03/01/20182.55342.56162.48052.4805
03/04/20182.50482.52922.48862.4967
03/05/20182.5132.53712.49672.5371
03/06/20182.52922.61012.50482.5534
03/07/20182.55342.66692.52922.594
03/08/20182.61012.65882.56162.6183
03/11/20182.65072.74812.65072.7399
03/12/20182.75613.00742.75612.8776
03/13/20182.8942.90192.81282.8452
03/14/20182.88572.98312.85342.9668
03/15/20182.99133.12082.98313.1208
03/18/20183.1373.24243.12083.1857
03/19/20183.22623.24243.03983.1533
03/20/20183.15333.21013.02373.1613
03/21/20183.17763.18573.09653.1128
03/22/20183.08033.12893.02373.0885
03/25/20183.09653.12893.03173.0398
03/26/20183.06413.08852.93452.9345
03/27/20182.95072.98312.82092.8291
03/28/20182.82913.05612.82093.0155
03/29/20183.03983.1373.03983.0479
04/01/20183.05613.08852.98312.9831
04/02/20182.97513.01552.92642.9507
04/03/20182.97513.03982.93453.0237
04/04/20183.05613.06412.99923.0155
04/05/20183.01553.05613.00743.0398
04/08/20183.04793.07232.8942.9426
04/09/20182.95882.97512.75612.8776
04/10/20182.87762.91012.67492.8047
04/11/20182.81282.8372.73992.8291
04/12/20182.8372.90192.78862.837
04/15/20182.86152.91822.86152.894
04/16/20182.95072.98312.77232.7805
04/17/20182.81282.96682.74812.9426
04/18/20182.97513.06412.95883.0155
04/19/20183.01553.07232.92643.0398
04/23/20183.06413.12083.03173.0641
04/24/20183.08033.08852.90192.9345
04/25/20182.98312.98312.8372.8615
04/26/20182.85342.87762.81282.8291
04/29/20182.8372.87762.72362.7236
05/01/20182.82912.85342.73182.8534
05/02/20182.86153.06412.82912.9101
05/03/20182.91823.04792.79662.837
05/06/20182.85342.86152.69932.6993
05/07/20182.73182.76422.63452.6912
05/08/20182.64252.86952.61012.8291
05/09/20182.82912.92642.76422.9264
05/10/20182.91823.03172.86152.9588
05/13/20182.95883.14522.95883.1452
05/14/20183.14523.25063.07233.1452
05/15/20183.22623.24243.17763.2343
05/16/20183.23433.2833.21013.2506
05/17/20183.26683.29923.03983.0965
05/20/20183.08853.1372.96683.1128
05/21/20183.1373.16133.03983.0479
05/22/20183.04793.10472.97512.9751
05/23/20183.00743.07232.84522.8695
05/24/20182.91822.95072.86152.9507
05/27/20182.99923.06412.96683.0317
05/28/20183.04793.04792.97513.0074
05/29/20183.00743.06412.97512.9992
05/30/20183.01553.03172.8942.9426
05/31/20182.94263.02372.78862.894
06/03/20182.97512.99132.86152.8857
06/04/20182.94262.94262.82912.8452
06/05/20182.86952.86952.71552.7723
06/06/20182.78053.08032.73182.8695
06/07/20182.85342.85342.6022.6101
06/10/20182.65072.66692.40752.5777
06/11/20182.66692.66692.43992.4805
06/12/20182.47242.55342.44812.513
06/13/20182.50482.5132.4322.4724
06/17/20182.49672.55342.46442.5048
06/18/20182.5132.5212.46442.4886
06/19/20182.49672.50482.47242.4886
06/20/20182.49672.5132.46442.4886
06/21/20182.48862.49672.44812.4561
06/24/20182.67492.68312.45612.4805
06/25/20182.49672.56162.46442.5371
06/26/20182.53712.5942.52922.5696
06/27/20182.58592.65072.55342.6507
06/28/20182.67492.78862.67492.7236
07/01/20182.73182.87762.72362.8534
07/02/20182.86152.87762.78052.837
07/03/20182.8372.85342.78052.837
07/04/20182.82912.94262.82092.9182
07/05/20182.91822.94262.84522.9426
07/08/20182.95073.07232.95073.0155
07/09/20182.96683.03982.82092.8291
07/10/20182.82912.86152.73182.7561
07/11/20182.75612.82092.57772.6183
07/12/20182.63452.72362.5132.5616
07/15/20182.56962.63452.5132.5454
07/16/20182.55342.67492.55342.6749
07/17/20182.68312.71552.56962.6183
07/18/20182.64252.66692.5942.6264
07/19/20182.63452.64252.58592.5859
07/22/20182.61832.64252.6022.6183
07/23/20182.62642.64252.5132.5859
07/24/20182.58592.65882.57772.6507
07/25/20182.66692.69932.56962.602
07/26/20182.5942.67492.56962.6101
07/29/20182.61012.62642.57772.602
07/30/20182.6022.63452.58592.6183
07/31/20182.5942.67492.5942.6345
08/01/20182.5132.57772.5132.5292
08/02/20182.54542.86152.54542.6183
08/05/20182.63452.65882.55342.5777
08/06/20182.5942.69122.5942.6264
08/07/20182.64252.78862.62642.7642
08/08/20182.73182.98312.70742.8534
08/09/20182.79662.91012.35882.7805
08/12/20182.74812.75612.48052.6993
08/13/20182.79662.79662.6022.6588
08/14/20182.66692.67492.48052.4886
08/15/20182.55342.55342.39142.3914
08/16/20182.40752.40752.22932.3264
08/19/20182.34262.38332.32642.3833
08/26/20182.38332.41562.35082.3833
08/27/20182.39142.53712.39142.521
08/28/20182.5212.5212.4322.4481
08/30/20182.43992.5212.39952.521
09/02/20182.48862.6022.48052.5616
09/03/20182.56162.57772.48862.5048
09/04/20182.52922.53712.47242.4967
09/05/20182.5132.54542.50482.513
09/06/20182.5212.52922.49672.4967
09/09/20182.5132.5132.39952.4075
09/10/20182.4322.4322.39142.3995
09/11/20182.42382.46442.41562.4156
09/12/20182.43992.47242.38332.4561
09/13/20182.47242.48862.39142.4075
09/16/20182.40752.4322.38332.4075
09/17/20182.40752.4322.39952.4075
09/18/20182.42382.43992.41562.432
09/19/20182.45612.50482.42382.4399
09/20/20182.45612.45612.39142.3914
09/23/20182.40752.4322.39952.4075
09/24/20182.39952.42382.39142.3914
09/25/20182.39142.39952.31832.3508
09/26/20182.35082.38332.34262.367
09/27/20182.37492.37492.30222.3508
09/30/20182.35082.37492.31832.3183
10/01/20182.31832.35082.28592.2859
10/02/20182.2942.30222.25362.2859
10/03/20182.27772.27772.14812.1725
10/04/20182.16432.18042.06722.1643
10/07/20182.14812.16432.12382.1319
10/08/20182.14812.18042.13192.1643
10/09/20182.18042.18872.09942.0994
10/10/20182.09142.09142.04282.0428
10/11/20182.04282.11562.00232.1077
10/14/20182.11562.18042.11562.1725
10/15/20182.17252.18872.13192.1481
10/16/20182.16432.26992.16432.1725
10/17/20182.18042.18042.09142.0994
10/18/20182.10772.10772.04282.0428
10/21/20182.06722.06721.9051.9212
10/22/20181.92931.92931.81571.8563
10/23/20181.86441.88881.77521.7833
10/24/20181.76711.78331.71851.7833
10/25/20181.81571.81571.71851.7267
10/29/20181.73471.75091.66981.7105
10/30/20181.72671.78331.70231.7347
10/31/20181.74281.76711.71051.7509
11/01/20181.79951.95361.79951.8806
11/04/20181.91311.95361.87271.905
11/05/20181.91311.91311.80771.8401
11/06/20181.84011.84821.79951.8157
11/07/20181.82381.8321.73471.7428
11/08/20181.74281.79951.67811.7671
11/11/20181.78331.79151.72671.7509
11/12/20181.74281.78331.71851.7671
11/13/20181.78331.78331.74281.7671
11/14/20181.7591.81571.75091.759
11/15/20181.7591.77521.72671.7267
11/18/20181.74281.75091.71851.7185
11/19/20181.72671.73471.62931.6374
11/20/20181.63741.65351.6051.6456
11/21/20181.65351.66171.62111.6293
11/22/20181.63741.64561.62111.6374
11/25/20181.66171.66171.6051.6131
11/26/20181.62111.62931.57261.605
11/27/20181.6051.64561.59691.6211
11/28/20181.63741.66171.62111.6211
11/29/20181.62931.65351.6051.6535
12/02/20181.66981.71051.65351.6698
12/03/20181.66981.66981.61311.6131
12/04/20181.62111.62931.59691.6131
12/05/20181.61311.62111.58871.605
12/06/20181.61311.64561.59691.6211
12/09/20181.61311.62111.55631.5645
12/10/20181.56451.56451.54021.5483
12/11/20181.55631.56451.48341.4834
12/12/20181.49151.49961.47531.4915
12/13/20181.49151.49151.42671.443
12/16/20181.4431.45111.41861.4267
12/17/20181.41861.43471.40241.4347
12/18/20181.43471.5241.42671.4915
12/19/20181.49961.49961.46721.4834
12/20/20181.47531.51591.47531.4996
12/23/20181.50781.53211.49151.4996
12/24/20181.49151.49151.46721.4834
12/25/20181.48341.49151.46721.4753
12/26/20181.49151.49151.45911.4672
12/27/20181.47531.47531.4431.4511
12/30/20181.45111.47531.4431.4753