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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.4478
CLOSE 3.448

Low

LOW 1.5481

High

HIGH 5.6095
DATEOPENHIGHLOWCLOSE
01/01/20202.42222.50432.41332.4951
01/02/20202.46782.4772.34032.4497
01/05/20202.40412.40412.34952.3495
01/06/20202.36772.41332.36772.3768
01/07/20202.34032.38592.27652.3585
01/08/20202.44972.4862.42222.477
01/09/20202.49512.5682.4862.5498
01/12/20202.57712.66822.57712.6682
01/13/20202.66822.79562.6592.7956
01/14/20202.79562.8232.75022.7866
01/15/20202.8232.8232.70462.7319
01/16/20202.7412.75922.67722.6954
01/19/20202.70462.76842.70462.7138
01/20/20202.71382.8142.69542.8047
01/21/20202.8142.83212.73192.7592
01/22/20202.75022.76842.68652.6865
01/23/20202.71382.7412.6592.7138
01/26/20202.69542.75022.6592.659
01/27/20202.67722.70462.63182.6409
01/28/20202.6592.66822.55892.568
01/29/20202.55892.5682.4862.5316
01/30/20202.54982.59522.53162.5589
02/02/20202.54982.55892.52242.5407
02/03/20202.5682.63182.5682.6318
02/04/20202.652.66822.61362.6136
02/05/20202.63182.67722.63182.6409
02/06/20202.64092.68652.63182.6318
02/09/20202.63182.652.49512.5498
02/10/20202.5682.61362.53162.6045
02/11/20202.62262.6592.58632.65
02/12/20202.652.66822.62262.65
02/13/20202.652.652.61362.6226
02/16/20202.62262.66822.61362.65
02/17/20202.6592.6592.57712.5952
02/18/20202.60452.61362.52242.5407
02/19/20202.54072.54072.39492.4222
02/20/20202.41332.51352.36772.5135
02/23/20202.4772.50432.43152.4951
02/24/20202.50432.55892.4772.5043
02/25/20202.49512.5682.46782.5498
02/26/20202.51352.55892.43152.4315
02/27/20202.0492.42222.0492.3222
03/01/20202.37682.43152.34952.4041
03/02/20202.43152.45872.40412.4497
03/03/20202.45872.50432.40412.4133
03/04/20202.43152.46782.41332.4133
03/05/20202.42222.44052.33132.3495
03/08/20202.34952.34952.12182.2401
03/09/20202.24012.27652.02162.0398
03/10/20202.02162.03981.88511.9396
03/11/20201.88511.88511.73931.7393
03/12/20201.73031.91241.64841.8578
03/15/20201.85781.85781.68461.7029
03/16/20201.70291.7211.54811.6846
03/17/20201.65731.79391.63911.7121
03/18/20201.71211.73031.67561.7121
03/19/20201.73931.77581.71211.7666
03/22/20201.66651.7211.63911.6573
03/23/20201.69371.77581.69371.7666
03/24/20201.78491.84861.73931.7575
03/25/20201.75751.79391.73031.7939
03/26/20201.79391.79391.7211.7303
03/29/20201.7211.74841.68461.7303
03/30/20201.73031.77581.7211.7393
03/31/20201.73031.85781.71211.8031
04/01/20201.80311.83041.75751.7849
04/02/20201.78491.79391.75751.7758
04/05/20201.79391.83041.79391.8304
04/06/20201.84861.90321.83951.8578
04/07/20201.85781.85781.81221.8486
04/08/20201.85781.87581.83951.8668
04/09/20201.87581.90321.86681.8851
04/12/20201.88511.95791.85781.8851
04/13/20201.8941.92151.88511.9032
04/14/20201.91241.92151.83041.8578
04/15/20201.85781.91241.83041.9032
04/16/20201.93062.0491.91242.0308
04/19/20202.0492.21282.0492.1947
04/20/20202.19472.20382.03082.1035
04/21/20202.12182.1312.06722.0672
04/23/20202.07622.08532.03982.049
04/26/20202.06722.10352.06722.0762
04/27/20202.08532.09452.0582.058
04/28/20202.06722.07622.03082.0672
04/29/20202.0582.06722.01262.058
05/03/20202.03982.03982.01262.0216
05/04/20202.0582.2222.03082.222
05/05/20202.29482.44052.27652.4405
05/06/20202.67722.67722.67722.6772
05/07/20202.64092.94142.54072.9414
05/10/20203.23283.23282.652.65
05/11/20202.55892.61362.44052.4678
05/12/20202.4862.66822.45872.477
05/13/20202.4772.58632.44972.5135
05/14/20202.55892.58632.46782.4678
05/17/20202.50432.51352.45872.4587
05/19/20202.4862.4862.41332.4133
05/20/20202.42222.60452.40412.4405
05/21/20202.44052.49512.41332.4405
05/26/20202.4772.51352.45872.4678
05/27/20202.4772.52242.45872.477
05/28/20202.4862.49512.44972.4678
05/31/20202.4772.62262.46782.5224
06/01/20202.54072.54982.4862.5043
06/02/20202.52242.52242.49512.5043
06/03/20202.51352.54072.4772.486
06/04/20202.50432.52242.4772.486
06/07/20202.4862.5682.4862.5043
06/08/20202.51352.52242.4772.5043
06/09/20202.51352.58632.49512.5589
06/10/20202.55892.60452.52242.5589
06/11/20202.54072.60452.51352.5771
06/14/20202.54982.58632.54072.5498
06/15/20202.57712.60452.5682.5771
06/16/20202.58632.60452.46782.568
06/17/20202.58632.8232.57712.823
06/18/20202.94143.10532.78662.7866
06/21/20202.8232.95052.71382.741
06/22/20202.75022.9962.75022.8867
06/23/20202.89593.1692.87763.169
06/24/20203.1693.38763.06893.1781
06/25/20203.29643.39663.18723.2874
06/28/20203.35113.48793.27833.4604
06/29/20203.48793.80653.47863.8065
06/30/20203.89754.17983.86114.1798
07/01/20204.37114.58964.21644.5896
07/02/20204.37114.57144.15254.3711
07/05/20204.31664.48954.00694.1434
07/06/20204.14344.17083.82473.8247
07/07/20203.80654.20713.5974.2071
07/08/20204.20714.28913.85213.8611
07/09/20203.77913.99773.5973.9158
07/12/20203.99774.09783.92483.9522
07/13/20203.95224.01593.82473.8703
07/15/20204.01594.07963.88843.943
07/16/20203.9433.98863.87033.9158
07/19/20203.93413.96133.81563.8521
07/20/20203.87034.03423.82473.9066
07/21/20203.91584.04333.81564.0433
07/22/20204.01594.07063.9433.943
07/23/20203.9433.97953.82473.9158
07/26/20203.96134.06153.88843.9795
07/27/20204.09784.37113.89754.1798
07/28/20203.97954.09783.78834.0888
07/29/20204.08884.1893.90664.0069
08/03/20204.05234.06153.60613.6972
08/04/20203.72463.80653.53333.6334
08/05/20203.61543.61543.27833.2783
08/06/20203.22363.3332.95053.3148
08/09/20203.25093.4153.09613.3784
08/10/20203.39663.47863.3333.424
08/11/20203.4153.76093.31483.7609
08/12/20203.85214.06153.52423.5788
08/13/20203.50593.52423.3333.5059
08/16/20203.49683.73363.37843.6699
08/17/20203.65173.73363.50593.679
08/18/20203.69723.72463.55163.6517
08/19/20203.65173.75193.60613.7063
08/20/20203.71543.73363.53333.5605
08/23/20203.61543.64263.56053.6154
08/24/20203.61543.66083.49683.5242
08/25/20203.53333.61543.53333.6154
08/26/20203.63343.71543.62443.6881
08/27/20203.74273.97953.68813.943
08/30/20203.9434.1893.87933.9795
08/31/20204.00694.07063.84283.9886
09/01/20204.00694.0253.74273.8428
09/02/20203.89753.89753.73363.7701
09/03/20203.77913.89753.68813.8703
09/06/20203.90663.95223.87033.8884
09/07/20203.89753.89753.80653.8521
09/08/20203.84284.17083.83394.0159
09/09/20204.01594.1893.95224.025
09/10/20204.0254.26173.99774.1798
09/13/20204.1984.58964.1984.5896
09/14/20204.68985.0454.59875.045
09/15/20205.28175.28174.6174.6807
09/16/20204.66255.14524.59875.1452
09/17/20205.00855.50944.94485.054
09/20/20205.06315.22714.81734.872
09/21/20204.91755.03594.85374.9539
09/22/20204.97225.0454.86284.8992
09/23/20204.89925.03594.89024.963
09/24/20205.01785.20894.97225.045
09/27/20205.0455.14525.00855.0723
09/28/20205.12695.27265.03595.1452
09/29/20205.2185.57325.17255.4639
09/30/20205.49125.49125.29995.3454
10/01/20205.32735.60955.3095.4184
10/04/20205.43655.53685.40925.4274
10/05/20205.43655.43655.26345.2726
10/06/20205.27265.31825.19975.2089
10/07/20205.2185.29095.1365.1815
10/08/20205.28175.41845.23625.3454
10/11/20205.3915.43655.28175.3364
10/12/20205.34545.35475.27265.2726
10/13/20205.29995.29995.16335.1815
10/14/20205.19075.2185.0545.136
10/15/20205.16335.18155.09045.1087
10/18/20205.18155.3915.15435.3637
10/19/20205.36375.36375.24525.3273
10/20/20205.36375.37275.16335.1815
10/21/20205.19975.22715.06315.0814
10/22/20205.09045.18155.00855.1633
10/25/20205.16335.2184.72624.7808
10/26/20204.75354.89024.64424.8628
10/27/20204.83564.97224.7084.8628
10/29/20204.86284.8724.65344.7354
11/01/20204.78085.09964.59874.7171
11/02/20204.72624.78084.25284.2528
11/03/20204.14344.28914.05234.1344
11/04/20204.15254.20714.04334.1161
11/05/20204.12524.27094.08884.1798
11/08/20204.22534.28914.17984.2164
11/09/20204.1894.27094.13444.2253
11/10/20204.24364.32554.11614.1252
11/11/20204.14344.43484.11614.189
11/12/20204.1894.34384.1894.2345
11/15/20204.29824.35294.26174.3346
11/16/20204.35294.36194.1894.189
11/17/20204.1894.50774.1894.3893
11/18/20204.36194.49854.21644.3166
11/19/20204.31664.37114.26174.3529
11/22/20204.36194.42584.34384.3893
11/23/20204.40754.63534.39834.6353
11/24/20204.64425.07234.60784.8628
11/25/20204.9635.00854.66254.8356
11/26/20204.85374.94484.73544.8083
11/29/20204.78084.78084.58964.6353
11/30/20204.68074.74444.60784.6807
12/01/20204.68984.7084.60784.6715
12/02/20204.67154.76274.62614.6625
12/03/20204.68984.68984.56234.6898
12/06/20204.7084.88094.68984.7718
12/07/20204.81734.93574.78084.79
12/08/20204.82644.8724.7084.708
12/09/20204.75354.82644.64424.6898
12/10/20204.68984.794.57144.7535
12/13/20204.78085.09964.76275.0178
12/14/20205.0455.25454.89025.0904
12/15/20205.09965.19074.98125.0904
12/16/20205.09965.20895.0545.0996
12/17/20205.09965.16335.0455.1452
12/20/20205.1365.26344.88095.1178
12/21/20205.14525.38195.14525.2634
12/22/20205.23625.34545.22715.309
12/23/20205.34545.45485.26345.309
12/24/20205.34545.45.29095.309
12/27/20205.34545.43655.29095.4092
12/28/20205.42745.49125.31825.3727
12/29/20205.40925.50025.33645.4184
12/30/20205.42745.48215.37275.4184