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
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%
KRDMA: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.8522
CLOSE 1.8491
Low
LOW 1.4024
High
HIGH 2.4587
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.4753 | 1.4834 | 1.4511 | 1.4672 |
| 01/02/2019 | 1.4591 | 1.4672 | 1.4106 | 1.4186 |
| 01/03/2019 | 1.4106 | 1.4347 | 1.4024 | 1.4106 |
| 01/06/2019 | 1.4267 | 1.443 | 1.4106 | 1.4347 |
| 01/07/2019 | 1.4347 | 1.4915 | 1.4186 | 1.4915 |
| 01/08/2019 | 1.5321 | 1.6861 | 1.4996 | 1.5969 |
| 01/09/2019 | 1.6131 | 1.6861 | 1.524 | 1.5321 |
| 01/10/2019 | 1.5402 | 1.5726 | 1.5321 | 1.5483 |
| 01/13/2019 | 1.5402 | 1.5483 | 1.4996 | 1.5402 |
| 01/14/2019 | 1.5483 | 1.5726 | 1.5321 | 1.5483 |
| 01/15/2019 | 1.5483 | 1.5483 | 1.5159 | 1.5321 |
| 01/16/2019 | 1.5321 | 1.5726 | 1.524 | 1.5402 |
| 01/17/2019 | 1.5563 | 1.6456 | 1.5563 | 1.6211 |
| 01/20/2019 | 1.6374 | 1.6535 | 1.5887 | 1.5969 |
| 01/21/2019 | 1.605 | 1.6293 | 1.5887 | 1.6131 |
| 01/22/2019 | 1.6131 | 1.6211 | 1.5887 | 1.6131 |
| 01/23/2019 | 1.6293 | 1.6781 | 1.605 | 1.6698 |
| 01/24/2019 | 1.6861 | 1.7509 | 1.6861 | 1.7185 |
| 01/27/2019 | 1.7267 | 1.7509 | 1.6698 | 1.6698 |
| 01/28/2019 | 1.6698 | 1.759 | 1.6456 | 1.759 |
| 01/29/2019 | 1.7833 | 1.7915 | 1.7185 | 1.7267 |
| 01/30/2019 | 1.7509 | 1.8644 | 1.7347 | 1.8238 |
| 01/31/2019 | 1.8563 | 1.8727 | 1.7428 | 1.7671 |
| 02/03/2019 | 1.7752 | 1.7833 | 1.7428 | 1.7428 |
| 02/04/2019 | 1.7509 | 1.7671 | 1.6861 | 1.6942 |
| 02/05/2019 | 1.6942 | 1.7105 | 1.6374 | 1.6456 |
| 02/06/2019 | 1.6456 | 1.7105 | 1.6293 | 1.6861 |
| 02/07/2019 | 1.6861 | 1.6861 | 1.6456 | 1.6617 |
| 02/10/2019 | 1.6781 | 1.6942 | 1.6617 | 1.6861 |
| 02/11/2019 | 1.6942 | 1.8563 | 1.6781 | 1.7105 |
| 02/12/2019 | 1.7267 | 1.7347 | 1.6456 | 1.6456 |
| 02/13/2019 | 1.6617 | 1.7185 | 1.6374 | 1.7023 |
| 02/14/2019 | 1.7185 | 1.7428 | 1.6942 | 1.7347 |
| 02/17/2019 | 1.7347 | 1.759 | 1.7267 | 1.7347 |
| 02/18/2019 | 1.7428 | 1.7509 | 1.7267 | 1.7428 |
| 02/19/2019 | 1.7428 | 1.7995 | 1.7347 | 1.7752 |
| 02/20/2019 | 1.7915 | 1.8563 | 1.7833 | 1.8401 |
| 02/21/2019 | 1.8482 | 1.9374 | 1.8238 | 1.9212 |
| 02/24/2019 | 1.9293 | 2.0183 | 1.9293 | 1.9617 |
| 02/25/2019 | 1.9699 | 2.1156 | 1.905 | 2.0265 |
| 02/26/2019 | 2.0265 | 2.0672 | 2.0183 | 2.0183 |
| 02/27/2019 | 2.0265 | 2.0347 | 1.9779 | 1.9779 |
| 02/28/2019 | 2.0347 | 2.0589 | 1.9212 | 1.9455 |
| 03/03/2019 | 1.9455 | 1.9617 | 1.8968 | 1.9455 |
| 03/04/2019 | 1.9455 | 1.9617 | 1.905 | 1.905 |
| 03/05/2019 | 1.9212 | 1.9374 | 1.8806 | 1.8888 |
| 03/06/2019 | 1.8888 | 1.9617 | 1.8563 | 1.8806 |
| 03/07/2019 | 1.8888 | 1.8888 | 1.7833 | 1.8644 |
| 03/10/2019 | 1.8727 | 1.8968 | 1.8644 | 1.8727 |
| 03/11/2019 | 1.8888 | 1.8888 | 1.8644 | 1.8644 |
| 03/12/2019 | 1.8727 | 1.8888 | 1.8401 | 1.8401 |
| 03/13/2019 | 1.8482 | 1.8968 | 1.8482 | 1.8806 |
| 03/14/2019 | 1.8888 | 1.9779 | 1.8727 | 1.9536 |
| 03/17/2019 | 1.9617 | 2.0914 | 1.9617 | 2.0347 |
| 03/18/2019 | 2.0428 | 2.1725 | 2.0265 | 2.0752 |
| 03/19/2019 | 2.0914 | 2.1725 | 2.0509 | 2.0752 |
| 03/20/2019 | 2.0994 | 2.1319 | 2.0428 | 2.0752 |
| 03/21/2019 | 2.0752 | 2.0832 | 1.9212 | 1.9374 |
| 03/24/2019 | 1.9455 | 1.9617 | 1.8563 | 1.9374 |
| 03/25/2019 | 2.0752 | 2.0752 | 1.9131 | 1.9293 |
| 03/26/2019 | 1.9699 | 1.9699 | 1.8238 | 1.8401 |
| 03/27/2019 | 1.8401 | 1.8888 | 1.7833 | 1.8401 |
| 03/28/2019 | 1.8563 | 1.9131 | 1.8157 | 1.8968 |
| 03/31/2019 | 1.9131 | 1.9941 | 1.8482 | 1.9779 |
| 04/01/2019 | 1.9536 | 1.986 | 1.9212 | 1.9293 |
| 04/02/2019 | 1.9536 | 1.9536 | 1.8806 | 1.8968 |
| 04/03/2019 | 1.8968 | 1.9699 | 1.8806 | 1.9699 |
| 04/04/2019 | 1.9779 | 1.9779 | 1.9212 | 1.9617 |
| 04/07/2019 | 1.9455 | 1.9699 | 1.905 | 1.9293 |
| 04/08/2019 | 1.9374 | 1.9941 | 1.9374 | 1.9941 |
| 04/09/2019 | 1.9941 | 2.0023 | 1.9131 | 1.9293 |
| 04/10/2019 | 1.9293 | 1.9455 | 1.8888 | 1.905 |
| 04/11/2019 | 1.905 | 1.9374 | 1.8482 | 1.9212 |
| 04/14/2019 | 1.8968 | 1.9374 | 1.8968 | 1.8968 |
| 04/15/2019 | 1.9131 | 1.9374 | 1.8968 | 1.9374 |
| 04/16/2019 | 1.9455 | 1.986 | 1.9374 | 1.9536 |
| 04/17/2019 | 1.9617 | 1.9617 | 1.9131 | 1.9374 |
| 04/18/2019 | 1.9212 | 1.9455 | 1.9212 | 1.9455 |
| 04/21/2019 | 1.9455 | 1.9617 | 1.9131 | 1.9293 |
| 04/23/2019 | 1.9293 | 1.9455 | 1.8968 | 1.8968 |
| 04/24/2019 | 1.8968 | 1.905 | 1.8482 | 1.8563 |
| 04/25/2019 | 1.8563 | 1.8806 | 1.832 | 1.8644 |
| 04/28/2019 | 1.8644 | 1.8644 | 1.8238 | 1.8238 |
| 04/29/2019 | 1.8157 | 1.8563 | 1.6374 | 1.832 |
| 05/01/2019 | 1.832 | 1.8482 | 1.7995 | 1.7995 |
| 05/02/2019 | 1.7995 | 1.8077 | 1.7752 | 1.7915 |
| 05/05/2019 | 1.8077 | 1.8077 | 1.7185 | 1.759 |
| 05/06/2019 | 1.7267 | 1.7752 | 1.7023 | 1.7509 |
| 05/07/2019 | 1.7509 | 1.7915 | 1.7105 | 1.7185 |
| 05/08/2019 | 1.7185 | 1.7347 | 1.6535 | 1.6535 |
| 05/09/2019 | 1.7023 | 1.759 | 1.6942 | 1.6942 |
| 05/12/2019 | 1.7105 | 1.7105 | 1.6374 | 1.6374 |
| 05/13/2019 | 1.6374 | 1.6781 | 1.6374 | 1.6617 |
| 05/14/2019 | 1.6617 | 1.6698 | 1.6293 | 1.6293 |
| 05/15/2019 | 1.6374 | 1.7023 | 1.6374 | 1.6861 |
| 05/16/2019 | 1.7833 | 1.8157 | 1.6861 | 1.7023 |
| 05/19/2019 | 1.6942 | 1.7267 | 1.6781 | 1.7105 |
| 05/20/2019 | 1.7185 | 1.7347 | 1.6617 | 1.6781 |
| 05/21/2019 | 1.6617 | 1.6942 | 1.6131 | 1.6211 |
| 05/22/2019 | 1.6293 | 1.6535 | 1.605 | 1.6535 |
| 05/23/2019 | 1.6617 | 1.6861 | 1.6535 | 1.6781 |
| 05/26/2019 | 1.6942 | 1.7267 | 1.6535 | 1.6781 |
| 05/27/2019 | 1.6781 | 1.7023 | 1.6456 | 1.6456 |
| 05/28/2019 | 1.6617 | 1.6781 | 1.6535 | 1.6535 |
| 05/29/2019 | 1.6617 | 1.7105 | 1.6617 | 1.7105 |
| 05/30/2019 | 1.7105 | 1.7185 | 1.6861 | 1.6942 |
| 06/02/2019 | 1.6942 | 1.6942 | 1.6698 | 1.6781 |
| 06/06/2019 | 1.6861 | 1.7428 | 1.6861 | 1.7428 |
| 06/09/2019 | 1.7428 | 1.8157 | 1.7185 | 1.7995 |
| 06/10/2019 | 1.8157 | 1.832 | 1.7671 | 1.7752 |
| 06/11/2019 | 1.7752 | 1.7915 | 1.759 | 1.7833 |
| 06/12/2019 | 1.759 | 1.7752 | 1.7023 | 1.7105 |
| 06/13/2019 | 1.7185 | 1.7347 | 1.7023 | 1.7105 |
| 06/16/2019 | 1.7185 | 1.7347 | 1.7023 | 1.7347 |
| 06/17/2019 | 1.7347 | 1.7833 | 1.7185 | 1.7671 |
| 06/18/2019 | 1.7671 | 1.7833 | 1.7347 | 1.759 |
| 06/19/2019 | 1.7915 | 1.8157 | 1.7671 | 1.7752 |
| 06/20/2019 | 1.7833 | 1.7833 | 1.7347 | 1.7347 |
| 06/23/2019 | 1.7752 | 1.7915 | 1.7671 | 1.7752 |
| 06/24/2019 | 1.7833 | 1.7995 | 1.7671 | 1.7915 |
| 06/25/2019 | 1.8359 | 1.8359 | 1.8102 | 1.8186 |
| 06/26/2019 | 1.8274 | 1.8618 | 1.8274 | 1.8533 |
| 06/27/2019 | 1.8618 | 1.8705 | 1.8359 | 1.8533 |
| 06/30/2019 | 1.8877 | 1.9221 | 1.879 | 1.9049 |
| 07/01/2019 | 1.9135 | 1.9394 | 1.8961 | 1.9221 |
| 07/02/2019 | 1.9221 | 1.9307 | 1.8533 | 1.8618 |
| 07/03/2019 | 1.8705 | 1.8877 | 1.8445 | 1.8533 |
| 07/04/2019 | 1.8618 | 1.8618 | 1.8102 | 1.8445 |
| 07/07/2019 | 1.8274 | 1.8445 | 1.8014 | 1.8186 |
| 07/08/2019 | 1.8186 | 1.8186 | 1.7238 | 1.7583 |
| 07/09/2019 | 1.7411 | 1.7756 | 1.7325 | 1.7756 |
| 07/10/2019 | 1.7842 | 1.8705 | 1.7756 | 1.8102 |
| 07/11/2019 | 1.8102 | 1.8274 | 1.7497 | 1.7756 |
| 07/15/2019 | 1.767 | 1.8014 | 1.767 | 1.7842 |
| 07/16/2019 | 1.7756 | 1.8274 | 1.7756 | 1.8102 |
| 07/17/2019 | 1.8102 | 1.8359 | 1.7929 | 1.8359 |
| 07/18/2019 | 1.8533 | 1.8618 | 1.8186 | 1.8359 |
| 07/21/2019 | 1.8359 | 1.8533 | 1.8102 | 1.8186 |
| 07/22/2019 | 1.8186 | 1.8533 | 1.8186 | 1.8359 |
| 07/23/2019 | 1.8445 | 1.8961 | 1.8186 | 1.8961 |
| 07/24/2019 | 1.9049 | 1.9307 | 1.8359 | 1.8533 |
| 07/25/2019 | 1.8618 | 1.8705 | 1.8359 | 1.8618 |
| 07/28/2019 | 1.8705 | 1.8705 | 1.8445 | 1.8533 |
| 07/29/2019 | 1.8533 | 1.8618 | 1.8274 | 1.8359 |
| 07/30/2019 | 1.8359 | 1.8445 | 1.7842 | 1.8014 |
| 07/31/2019 | 1.8014 | 1.8014 | 1.7756 | 1.7929 |
| 08/01/2019 | 1.7842 | 1.8014 | 1.7756 | 1.7842 |
| 08/04/2019 | 1.8014 | 1.8014 | 1.767 | 1.767 |
| 08/05/2019 | 1.767 | 1.7842 | 1.767 | 1.767 |
| 08/06/2019 | 1.7756 | 1.7842 | 1.6894 | 1.6894 |
| 08/07/2019 | 1.7066 | 1.7325 | 1.7066 | 1.7238 |
| 08/08/2019 | 1.7238 | 1.767 | 1.7066 | 1.7325 |
| 08/14/2019 | 1.7238 | 1.7238 | 1.6721 | 1.6721 |
| 08/15/2019 | 1.6808 | 1.698 | 1.6548 | 1.6548 |
| 08/18/2019 | 1.6808 | 1.7842 | 1.6635 | 1.6721 |
| 08/19/2019 | 1.6808 | 1.7325 | 1.6721 | 1.7153 |
| 08/20/2019 | 1.7066 | 1.7325 | 1.6808 | 1.6894 |
| 08/21/2019 | 1.6894 | 1.7066 | 1.6808 | 1.7066 |
| 08/22/2019 | 1.7066 | 1.7411 | 1.6894 | 1.7325 |
| 08/25/2019 | 1.7238 | 1.7325 | 1.698 | 1.7325 |
| 08/26/2019 | 1.7325 | 1.7929 | 1.7153 | 1.7583 |
| 08/27/2019 | 1.7583 | 1.7756 | 1.7325 | 1.7411 |
| 08/28/2019 | 1.7411 | 1.7583 | 1.7411 | 1.7497 |
| 09/01/2019 | 1.7411 | 1.767 | 1.7325 | 1.7583 |
| 09/02/2019 | 1.7583 | 1.8274 | 1.7583 | 1.7842 |
| 09/03/2019 | 1.7929 | 1.8186 | 1.7929 | 1.8102 |
| 09/04/2019 | 1.8102 | 1.8445 | 1.8014 | 1.8274 |
| 09/05/2019 | 1.8274 | 1.8445 | 1.8014 | 1.8102 |
| 09/08/2019 | 1.8186 | 1.8533 | 1.8186 | 1.8274 |
| 09/09/2019 | 1.8274 | 1.9737 | 1.8274 | 1.9221 |
| 09/10/2019 | 1.9135 | 1.9307 | 1.879 | 1.8877 |
| 09/11/2019 | 1.8961 | 1.9049 | 1.8533 | 1.8705 |
| 09/12/2019 | 1.8705 | 1.8961 | 1.8618 | 1.8877 |
| 09/15/2019 | 1.879 | 1.8877 | 1.8618 | 1.8618 |
| 09/16/2019 | 1.8705 | 1.8877 | 1.8445 | 1.8533 |
| 09/17/2019 | 1.8618 | 1.9652 | 1.8359 | 1.879 |
| 09/18/2019 | 1.879 | 1.8961 | 1.8274 | 1.8445 |
| 09/19/2019 | 1.8533 | 1.8533 | 1.7842 | 1.7842 |
| 09/22/2019 | 1.7929 | 1.8102 | 1.7756 | 1.7842 |
| 09/23/2019 | 1.8274 | 1.8274 | 1.8014 | 1.8186 |
| 09/24/2019 | 1.8186 | 1.8359 | 1.8014 | 1.8274 |
| 09/25/2019 | 1.8274 | 1.8445 | 1.8102 | 1.8102 |
| 09/26/2019 | 1.8186 | 1.8705 | 1.8186 | 1.8618 |
| 09/29/2019 | 1.8705 | 1.8877 | 1.8618 | 1.8618 |
| 09/30/2019 | 1.879 | 1.8877 | 1.8533 | 1.8618 |
| 10/01/2019 | 1.8533 | 1.879 | 1.8533 | 1.8533 |
| 10/02/2019 | 1.8618 | 1.879 | 1.8274 | 1.8445 |
| 10/03/2019 | 1.8445 | 1.8533 | 1.8274 | 1.8359 |
| 10/06/2019 | 1.8445 | 1.8705 | 1.8274 | 1.8274 |
| 10/07/2019 | 1.8186 | 1.8359 | 1.7842 | 1.8014 |
| 10/08/2019 | 1.8014 | 1.8102 | 1.7583 | 1.7583 |
| 10/09/2019 | 1.767 | 1.7756 | 1.7411 | 1.7583 |
| 10/10/2019 | 1.7583 | 1.8102 | 1.7583 | 1.7929 |
| 10/13/2019 | 1.767 | 1.7842 | 1.6894 | 1.7238 |
| 10/14/2019 | 1.7153 | 1.7411 | 1.7066 | 1.7325 |
| 10/15/2019 | 1.7238 | 1.7411 | 1.7066 | 1.7411 |
| 10/16/2019 | 1.7411 | 1.7497 | 1.7153 | 1.7325 |
| 10/17/2019 | 1.8014 | 1.8274 | 1.7929 | 1.8102 |
| 10/20/2019 | 1.8186 | 1.8274 | 1.8014 | 1.8014 |
| 10/21/2019 | 1.8014 | 1.8359 | 1.8014 | 1.8274 |
| 10/22/2019 | 1.8445 | 1.9135 | 1.8445 | 1.9049 |
| 10/23/2019 | 1.9307 | 1.9394 | 1.8877 | 1.8877 |
| 10/24/2019 | 1.8877 | 1.8961 | 1.879 | 1.8877 |
| 10/27/2019 | 1.8961 | 1.9135 | 1.879 | 1.8877 |
| 10/29/2019 | 1.8877 | 1.8877 | 1.8533 | 1.8618 |
| 10/30/2019 | 1.8618 | 1.879 | 1.8274 | 1.8445 |
| 10/31/2019 | 1.8533 | 1.8533 | 1.8014 | 1.8186 |
| 11/03/2019 | 1.8274 | 1.9049 | 1.8186 | 1.8877 |
| 11/04/2019 | 1.8961 | 1.9135 | 1.8618 | 1.8961 |
| 11/05/2019 | 1.9135 | 1.948 | 1.8961 | 1.9221 |
| 11/06/2019 | 1.9394 | 1.9652 | 1.9221 | 1.9565 |
| 11/07/2019 | 1.9565 | 1.9825 | 1.9394 | 1.948 |
| 11/10/2019 | 1.9394 | 1.9652 | 1.9307 | 1.948 |
| 11/11/2019 | 1.948 | 1.991 | 1.948 | 1.9565 |
| 11/12/2019 | 1.9565 | 2.0169 | 1.948 | 2.0169 |
| 11/13/2019 | 2.0083 | 2.0083 | 1.9565 | 1.9565 |
| 11/14/2019 | 1.9652 | 1.9997 | 1.9652 | 1.991 |
| 11/17/2019 | 2.0083 | 2.0428 | 1.9997 | 2.0342 |
| 11/18/2019 | 2.0428 | 2.0428 | 2.0083 | 2.0169 |
| 11/19/2019 | 2.0169 | 2.0601 | 2.0083 | 2.0169 |
| 11/20/2019 | 2.0083 | 2.0428 | 1.9997 | 1.9997 |
| 11/21/2019 | 1.9997 | 2.0342 | 1.9997 | 2.0169 |
| 11/24/2019 | 2.0428 | 2.0686 | 2.0342 | 2.0601 |
| 11/25/2019 | 2.0686 | 2.1203 | 2.0514 | 2.1203 |
| 11/26/2019 | 2.14 | 2.1674 | 2.1128 | 2.131 |
| 11/27/2019 | 2.131 | 2.1491 | 2.1035 | 2.14 |
| 11/28/2019 | 2.1491 | 2.1674 | 2.14 | 2.1491 |
| 12/01/2019 | 2.1582 | 2.222 | 2.1491 | 2.222 |
| 12/02/2019 | 2.2038 | 2.2311 | 2.1674 | 2.1674 |
| 12/03/2019 | 2.1674 | 2.2128 | 2.1491 | 2.2038 |
| 12/04/2019 | 2.2128 | 2.2128 | 2.1855 | 2.1855 |
| 12/05/2019 | 2.1947 | 2.2038 | 2.1674 | 2.1855 |
| 12/08/2019 | 2.1855 | 2.2128 | 2.1674 | 2.1947 |
| 12/09/2019 | 2.1947 | 2.2038 | 2.1491 | 2.1674 |
| 12/10/2019 | 2.1582 | 2.1674 | 2.1491 | 2.1491 |
| 12/11/2019 | 2.1582 | 2.2128 | 2.1582 | 2.2128 |
| 12/12/2019 | 2.222 | 2.313 | 2.2038 | 2.2584 |
| 12/15/2019 | 2.2675 | 2.313 | 2.2675 | 2.2948 |
| 12/16/2019 | 2.304 | 2.3222 | 2.2675 | 2.2675 |
| 12/17/2019 | 2.2401 | 2.4587 | 2.222 | 2.2675 |
| 12/18/2019 | 2.2765 | 2.3403 | 2.2765 | 2.3313 |
| 12/19/2019 | 2.3403 | 2.3495 | 2.2584 | 2.2584 |
| 12/22/2019 | 2.304 | 2.3222 | 2.2948 | 2.3222 |
| 12/23/2019 | 2.3313 | 2.3585 | 2.3222 | 2.3403 |
| 12/24/2019 | 2.3495 | 2.3585 | 2.3222 | 2.3313 |
| 12/25/2019 | 2.3313 | 2.3495 | 2.2948 | 2.313 |
| 12/26/2019 | 2.313 | 2.4041 | 2.304 | 2.3677 |
| 12/29/2019 | 2.3949 | 2.4587 | 2.3949 | 2.4315 |
| 12/30/2019 | 2.4315 | 2.4405 | 2.4133 | 2.4133 |