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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0632
CLOSE 6.0544
Low
LOW 4.4258
High
HIGH 10.4723
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 5.4548 | 5.5821 | 5.4184 | 5.5368 |
| 01/04/2021 | 5.5185 | 5.8099 | 5.4548 | 5.6187 |
| 01/05/2021 | 5.6642 | 5.7371 | 5.5732 | 5.6277 |
| 01/06/2021 | 5.6459 | 5.7371 | 5.5732 | 5.6459 |
| 01/07/2021 | 5.6459 | 5.7279 | 5.5821 | 5.6277 |
| 01/10/2021 | 5.6004 | 5.7189 | 5.4729 | 5.5549 |
| 01/11/2021 | 5.5821 | 5.9283 | 5.5276 | 5.8918 |
| 01/12/2021 | 5.9009 | 5.9739 | 5.7189 | 5.7189 |
| 01/13/2021 | 5.7552 | 5.8554 | 5.6642 | 5.7371 |
| 01/14/2021 | 5.7279 | 5.8827 | 5.4456 | 5.7279 |
| 01/17/2021 | 5.7371 | 6.2288 | 5.7371 | 5.9464 |
| 01/18/2021 | 5.992 | 6.0831 | 5.8281 | 5.8737 |
| 01/19/2021 | 5.9192 | 5.9829 | 5.7462 | 5.9192 |
| 01/20/2021 | 5.9283 | 5.9374 | 5.7825 | 5.7825 |
| 01/21/2021 | 5.7825 | 5.8099 | 5.6004 | 5.6734 |
| 01/24/2021 | 5.6915 | 5.7371 | 5.5276 | 5.6277 |
| 01/25/2021 | 5.6187 | 5.6277 | 5.4821 | 5.5002 |
| 01/26/2021 | 5.5094 | 5.6187 | 5.136 | 5.136 |
| 01/27/2021 | 5.054 | 5.4274 | 4.8264 | 5.3727 |
| 01/28/2021 | 5.2817 | 5.391 | 5.1269 | 5.2362 |
| 01/31/2021 | 5.2545 | 5.3273 | 5.1633 | 5.2452 |
| 02/01/2021 | 5.2817 | 5.4 | 5.2545 | 5.3182 |
| 02/02/2021 | 5.3364 | 5.391 | 5.2452 | 5.2909 |
| 02/03/2021 | 5.2909 | 5.4274 | 5.2909 | 5.309 |
| 02/04/2021 | 5.3364 | 5.4184 | 5.3182 | 5.3273 |
| 02/07/2021 | 5.3637 | 5.4184 | 5.309 | 5.3637 |
| 02/08/2021 | 5.3727 | 5.3819 | 5.2817 | 5.309 |
| 02/09/2021 | 5.3273 | 5.391 | 5.2999 | 5.3273 |
| 02/10/2021 | 5.3273 | 5.3637 | 5.2999 | 5.2999 |
| 02/11/2021 | 5.2817 | 5.3819 | 5.2362 | 5.2362 |
| 02/14/2021 | 5.2634 | 5.3547 | 5.2545 | 5.2726 |
| 02/15/2021 | 5.2817 | 5.3364 | 5.1087 | 5.1907 |
| 02/16/2021 | 5.1997 | 5.2362 | 5.0904 | 5.1633 |
| 02/17/2021 | 5.1633 | 5.1997 | 5.0904 | 5.1543 |
| 02/18/2021 | 5.1725 | 5.1725 | 5.0723 | 5.1087 |
| 02/21/2021 | 5.1543 | 5.218 | 5.0631 | 5.0996 |
| 02/22/2021 | 5.1452 | 5.1452 | 4.9175 | 4.9175 |
| 02/23/2021 | 4.9084 | 5.0085 | 4.79 | 4.799 |
| 02/24/2021 | 4.872 | 4.963 | 4.7354 | 4.872 |
| 02/25/2021 | 4.7627 | 4.8446 | 4.6989 | 4.7535 |
| 02/28/2021 | 4.79 | 4.963 | 4.79 | 4.9448 |
| 03/01/2021 | 5.0996 | 5.1907 | 4.9448 | 5.054 |
| 03/02/2021 | 5.1178 | 5.3819 | 5.0723 | 5.2634 |
| 03/03/2021 | 5.2089 | 5.4639 | 5.1725 | 5.4639 |
| 03/04/2021 | 5.4548 | 5.6642 | 5.3727 | 5.4821 |
| 03/07/2021 | 5.5002 | 5.6095 | 5.4456 | 5.5185 |
| 03/08/2021 | 5.5732 | 5.6734 | 5.5185 | 5.6459 |
| 03/09/2021 | 5.6823 | 6.0466 | 5.6551 | 5.9374 |
| 03/10/2021 | 5.9556 | 5.9829 | 5.6915 | 5.7189 |
| 03/11/2021 | 5.7371 | 5.8281 | 5.6734 | 5.7552 |
| 03/14/2021 | 5.7371 | 5.8645 | 5.6823 | 5.7189 |
| 03/15/2021 | 5.7462 | 5.8737 | 5.7097 | 5.8372 |
| 03/16/2021 | 5.8372 | 5.8918 | 5.6734 | 5.6734 |
| 03/17/2021 | 5.7097 | 5.7462 | 5.6277 | 5.6277 |
| 03/18/2021 | 5.6277 | 5.6459 | 5.3182 | 5.4548 |
| 03/21/2021 | 4.9175 | 5.0085 | 4.9175 | 4.9175 |
| 03/22/2021 | 4.5077 | 4.8537 | 4.4258 | 4.6807 |
| 03/23/2021 | 4.708 | 4.9448 | 4.708 | 4.9448 |
| 03/24/2021 | 4.9539 | 5.3727 | 4.9265 | 5.0267 |
| 03/25/2021 | 5.0814 | 5.1633 | 4.8992 | 5.0267 |
| 03/28/2021 | 5.0814 | 5.5276 | 5.0814 | 5.5276 |
| 03/29/2021 | 5.6095 | 5.8918 | 5.4821 | 5.8372 |
| 03/30/2021 | 5.8827 | 5.9829 | 5.6004 | 5.6459 |
| 03/31/2021 | 5.6734 | 5.8372 | 5.6734 | 5.7552 |
| 04/01/2021 | 5.7552 | 5.7917 | 5.5914 | 5.5914 |
| 04/04/2021 | 5.6004 | 5.6734 | 5.5821 | 5.6459 |
| 04/05/2021 | 5.6823 | 5.7371 | 5.5732 | 5.6277 |
| 04/06/2021 | 5.6187 | 5.6915 | 5.5549 | 5.5914 |
| 04/07/2021 | 5.6095 | 5.7097 | 5.5549 | 5.5549 |
| 04/08/2021 | 5.5549 | 5.6551 | 5.2999 | 5.391 |
| 04/11/2021 | 5.391 | 5.7279 | 5.391 | 5.6642 |
| 04/12/2021 | 5.6642 | 5.6915 | 5.4548 | 5.5732 |
| 04/13/2021 | 5.637 | 5.7825 | 5.6187 | 5.6734 |
| 04/14/2021 | 5.6823 | 5.9009 | 5.6734 | 5.8008 |
| 04/15/2021 | 5.8099 | 5.8281 | 5.6734 | 5.7097 |
| 04/18/2021 | 5.7189 | 5.7825 | 5.5368 | 5.564 |
| 04/19/2021 | 5.5276 | 5.5914 | 5.309 | 5.4729 |
| 04/20/2021 | 5.4729 | 5.4821 | 5.136 | 5.2452 |
| 04/21/2021 | 5.2362 | 5.3454 | 5.0996 | 5.3364 |
| 04/25/2021 | 5.2452 | 5.5821 | 5.2452 | 5.564 |
| 04/26/2021 | 5.564 | 5.6004 | 5.5002 | 5.5094 |
| 04/27/2021 | 5.4912 | 5.7097 | 5.4912 | 5.6187 |
| 04/28/2021 | 5.6277 | 5.7189 | 5.6277 | 5.7006 |
| 04/29/2021 | 5.6459 | 5.7552 | 5.6459 | 5.7279 |
| 05/02/2021 | 5.7279 | 5.9374 | 5.7279 | 5.9192 |
| 05/03/2021 | 5.9192 | 5.9739 | 5.8554 | 5.9464 |
| 05/04/2021 | 5.9829 | 6.0922 | 5.8918 | 6.0102 |
| 05/05/2021 | 6.165 | 6.6113 | 6.156 | 6.593 |
| 05/06/2021 | 6.593 | 6.9118 | 6.4473 | 6.6568 |
| 05/09/2021 | 6.9755 | 7.276 | 6.7023 | 7.1485 |
| 05/10/2021 | 7.103 | 7.7132 | 7.012 | 7.2942 |
| 05/11/2021 | 7.2669 | 7.4854 | 6.9664 | 7.1577 |
| 05/16/2021 | 7.1577 | 7.1668 | 6.8025 | 6.8662 |
| 05/17/2021 | 6.9027 | 7.1485 | 6.8572 | 6.9846 |
| 05/19/2021 | 6.8298 | 6.9209 | 6.757 | 6.7843 |
| 05/20/2021 | 6.8753 | 6.9391 | 6.8025 | 6.8572 |
| 05/23/2021 | 6.8845 | 6.9755 | 6.8116 | 6.9118 |
| 05/24/2021 | 6.9027 | 6.9664 | 6.3471 | 6.4383 |
| 05/25/2021 | 6.511 | 6.6021 | 6.3563 | 6.5384 |
| 05/26/2021 | 6.5657 | 6.7205 | 6.4201 | 6.7205 |
| 05/27/2021 | 6.6204 | 6.6932 | 6.4018 | 6.5203 |
| 05/30/2021 | 6.5293 | 6.6658 | 6.4747 | 6.4747 |
| 05/31/2021 | 6.5839 | 6.593 | 6.4656 | 6.511 |
| 06/01/2021 | 6.4291 | 6.5566 | 6.4201 | 6.4291 |
| 06/02/2021 | 6.4383 | 6.5293 | 6.3381 | 6.4383 |
| 06/03/2021 | 6.4473 | 6.4929 | 6.2743 | 6.3835 |
| 06/06/2021 | 6.3745 | 6.4108 | 6.2653 | 6.3745 |
| 06/07/2021 | 6.3654 | 6.757 | 6.2197 | 6.3654 |
| 06/08/2021 | 6.3471 | 6.4201 | 6.3016 | 6.3016 |
| 06/09/2021 | 6.3199 | 6.3563 | 6.2561 | 6.2561 |
| 06/10/2021 | 6.2743 | 6.3745 | 6.2653 | 6.3016 |
| 06/13/2021 | 6.3108 | 6.3654 | 6.247 | 6.2561 |
| 06/14/2021 | 6.247 | 6.3199 | 6.1104 | 6.2288 |
| 06/15/2021 | 6.2288 | 6.2833 | 6.0011 | 6.0284 |
| 06/16/2021 | 5.9829 | 6.0922 | 5.8281 | 5.9192 |
| 06/17/2021 | 5.9464 | 6.0102 | 5.5185 | 5.7462 |
| 06/20/2021 | 5.7006 | 5.7097 | 5.564 | 5.7097 |
| 06/21/2021 | 5.7097 | 5.7552 | 5.6642 | 5.7006 |
| 06/22/2021 | 5.7189 | 5.7552 | 5.5732 | 5.5732 |
| 06/23/2021 | 5.8281 | 5.8281 | 5.6277 | 5.7371 |
| 06/24/2021 | 5.7371 | 5.9192 | 5.6642 | 5.6734 |
| 06/27/2021 | 5.6915 | 5.7097 | 5.4639 | 5.4912 |
| 06/28/2021 | 5.5002 | 5.637 | 5.391 | 5.6187 |
| 06/29/2021 | 5.6187 | 5.7825 | 5.3727 | 5.3727 |
| 06/30/2021 | 5.4456 | 5.5368 | 5.4092 | 5.4821 |
| 07/01/2021 | 5.5549 | 5.5549 | 5.4274 | 5.4639 |
| 07/04/2021 | 5.4729 | 5.6004 | 5.4729 | 5.6004 |
| 07/05/2021 | 5.6004 | 5.7279 | 5.564 | 5.7279 |
| 07/06/2021 | 5.7279 | 6.165 | 5.7189 | 6.0194 |
| 07/07/2021 | 6.0011 | 6.0284 | 5.7825 | 5.7825 |
| 07/08/2021 | 5.8554 | 5.9739 | 5.8281 | 5.9009 |
| 07/11/2021 | 5.9374 | 5.9646 | 5.7825 | 5.8008 |
| 07/12/2021 | 5.8372 | 5.9464 | 5.7462 | 5.8281 |
| 07/13/2021 | 5.8281 | 5.9374 | 5.8281 | 5.9101 |
| 07/15/2021 | 5.9192 | 6.0102 | 5.8554 | 6.0102 |
| 07/18/2021 | 6.0011 | 6.0011 | 5.9283 | 5.9556 |
| 07/25/2021 | 5.9646 | 6.0831 | 5.9646 | 5.9739 |
| 07/26/2021 | 5.9829 | 6.0559 | 5.9374 | 6.0376 |
| 07/27/2021 | 6.0376 | 6.5566 | 6.0376 | 6.4473 |
| 07/28/2021 | 6.5566 | 6.7205 | 6.4473 | 6.5566 |
| 07/29/2021 | 6.5566 | 6.6204 | 6.3835 | 6.4837 |
| 08/01/2021 | 6.4929 | 6.5657 | 6.4108 | 6.4108 |
| 08/02/2021 | 6.4108 | 6.502 | 6.4018 | 6.4383 |
| 08/03/2021 | 6.4383 | 6.7296 | 6.4383 | 6.6021 |
| 08/04/2021 | 6.6021 | 6.8208 | 6.5203 | 6.7205 |
| 08/05/2021 | 6.7388 | 6.766 | 6.5839 | 6.7205 |
| 08/08/2021 | 6.7023 | 6.7843 | 6.4473 | 6.511 |
| 08/09/2021 | 6.5293 | 6.5839 | 6.3928 | 6.5475 |
| 08/10/2021 | 6.8298 | 7.1485 | 6.6568 | 6.8116 |
| 08/11/2021 | 6.8662 | 6.9664 | 6.7478 | 6.839 |
| 08/12/2021 | 6.839 | 7.1941 | 6.7933 | 7.094 |
| 08/15/2021 | 7.103 | 7.1577 | 6.8116 | 6.9118 |
| 08/16/2021 | 6.8845 | 6.9664 | 6.7843 | 6.848 |
| 08/17/2021 | 6.8753 | 6.8753 | 6.5384 | 6.5839 |
| 08/18/2021 | 6.5475 | 6.5475 | 6.3199 | 6.3199 |
| 08/19/2021 | 6.3199 | 6.3835 | 6.1196 | 6.2833 |
| 08/22/2021 | 6.2833 | 6.3563 | 6.1741 | 6.2653 |
| 08/23/2021 | 6.2653 | 6.3108 | 6.1833 | 6.2197 |
| 08/24/2021 | 6.2743 | 6.2743 | 6.156 | 6.156 |
| 08/25/2021 | 6.156 | 6.1833 | 6.0466 | 6.0648 |
| 08/26/2021 | 6.0831 | 6.1468 | 6.0648 | 6.1468 |
| 08/30/2021 | 6.1741 | 6.2653 | 6.1741 | 6.2288 |
| 08/31/2021 | 6.2653 | 6.2653 | 6.1286 | 6.1833 |
| 09/01/2021 | 6.1741 | 6.1924 | 6.1196 | 6.1468 |
| 09/02/2021 | 6.1377 | 6.156 | 6.0559 | 6.1012 |
| 09/05/2021 | 6.1012 | 6.1468 | 6.0648 | 6.0831 |
| 09/06/2021 | 6.0831 | 6.156 | 5.992 | 5.992 |
| 09/07/2021 | 5.992 | 6.0102 | 5.8372 | 5.8464 |
| 09/08/2021 | 5.8464 | 6.0011 | 5.8099 | 5.9829 |
| 09/09/2021 | 5.9829 | 5.9829 | 5.8737 | 5.8918 |
| 09/12/2021 | 5.9009 | 5.9829 | 5.8737 | 5.8918 |
| 09/13/2021 | 5.9009 | 5.9283 | 5.7735 | 5.8554 |
| 09/14/2021 | 5.8281 | 5.9009 | 5.7371 | 5.8281 |
| 09/15/2021 | 5.8645 | 5.8645 | 5.7097 | 5.7371 |
| 09/16/2021 | 5.7462 | 5.7735 | 5.5276 | 5.5276 |
| 09/19/2021 | 5.4639 | 5.5094 | 5.3182 | 5.4092 |
| 09/20/2021 | 5.4456 | 5.4456 | 5.1815 | 5.2362 |
| 09/21/2021 | 5.2452 | 5.309 | 5.0996 | 5.2999 |
| 09/22/2021 | 5.309 | 5.3182 | 5.0904 | 5.2089 |
| 09/23/2021 | 5.1725 | 5.2089 | 5.045 | 5.0996 |
| 09/26/2021 | 5.1633 | 5.2634 | 5.1178 | 5.1997 |
| 09/27/2021 | 5.218 | 5.2362 | 5.045 | 5.1269 |
| 09/28/2021 | 5.1633 | 5.1633 | 5.045 | 5.054 |
| 09/29/2021 | 5.054 | 5.136 | 5.0267 | 5.1269 |
| 09/30/2021 | 5.054 | 5.136 | 5.045 | 5.0904 |
| 10/03/2021 | 5.0996 | 5.1633 | 5.0267 | 5.0267 |
| 10/04/2021 | 5.0267 | 5.0359 | 4.8992 | 4.9175 |
| 10/05/2021 | 4.9084 | 4.9722 | 4.7808 | 4.79 |
| 10/06/2021 | 4.8264 | 4.9903 | 4.8264 | 4.9539 |
| 10/07/2021 | 4.9539 | 5.0631 | 4.9084 | 5.0631 |
| 10/10/2021 | 5.0814 | 5.5185 | 5.0814 | 5.4274 |
| 10/11/2021 | 5.3819 | 5.6277 | 5.3637 | 5.4092 |
| 10/12/2021 | 5.4548 | 5.5185 | 5.2999 | 5.3727 |
| 10/13/2021 | 5.3727 | 5.4365 | 5.2726 | 5.3454 |
| 10/14/2021 | 5.4092 | 5.5094 | 5.3727 | 5.4821 |
| 10/17/2021 | 5.5185 | 5.7006 | 5.4639 | 5.6459 |
| 10/18/2021 | 5.6915 | 5.7189 | 5.564 | 5.6459 |
| 10/19/2021 | 5.6642 | 5.6823 | 5.5821 | 5.5914 |
| 10/20/2021 | 5.6095 | 5.6823 | 5.4184 | 5.6642 |
| 10/21/2021 | 5.6642 | 5.7917 | 5.6459 | 5.7825 |
| 10/24/2021 | 5.7643 | 5.8372 | 5.7189 | 5.8372 |
| 10/25/2021 | 5.8464 | 5.9283 | 5.8464 | 5.8737 |
| 10/26/2021 | 5.9464 | 5.9829 | 5.8099 | 5.8827 |
| 10/27/2021 | 5.8827 | 5.9101 | 5.8372 | 5.8827 |
| 10/31/2021 | 5.8827 | 5.9739 | 5.8281 | 5.9464 |
| 11/01/2021 | 5.9283 | 5.9464 | 5.8372 | 5.8827 |
| 11/02/2021 | 5.8737 | 5.8827 | 5.6004 | 5.7735 |
| 11/03/2021 | 5.8737 | 5.9101 | 5.7643 | 5.8554 |
| 11/04/2021 | 5.8554 | 5.8827 | 5.7006 | 5.7917 |
| 11/07/2021 | 5.7825 | 5.9192 | 5.7735 | 5.9192 |
| 11/08/2021 | 5.9374 | 6.0284 | 5.8554 | 6.0011 |
| 11/09/2021 | 5.9556 | 5.9829 | 5.8281 | 5.9646 |
| 11/10/2021 | 5.9101 | 6.2288 | 5.9009 | 6.1924 |
| 11/11/2021 | 6.2106 | 6.3199 | 6.1104 | 6.1741 |
| 11/14/2021 | 6.3016 | 6.4383 | 6.247 | 6.3835 |
| 11/15/2021 | 6.4565 | 6.4565 | 6.1741 | 6.2653 |
| 11/16/2021 | 6.2379 | 6.329 | 6.1833 | 6.2743 |
| 11/17/2021 | 6.2653 | 6.4656 | 6.2014 | 6.3928 |
| 11/18/2021 | 6.4291 | 6.7843 | 6.4291 | 6.7023 |
| 11/21/2021 | 6.7843 | 7.103 | 6.7843 | 6.9938 |
| 11/22/2021 | 7.0028 | 7.3489 | 6.9209 | 7.276 |
| 11/23/2021 | 7.4489 | 7.5402 | 7.1213 | 7.2851 |
| 11/24/2021 | 7.1668 | 7.2305 | 7.0665 | 7.1849 |
| 11/25/2021 | 7.0575 | 7.0847 | 6.7933 | 6.9755 |
| 11/28/2021 | 6.9846 | 7.0757 | 6.8845 | 7.0483 |
| 11/29/2021 | 7.0393 | 7.0665 | 6.8935 | 7.0483 |
| 11/30/2021 | 7.103 | 7.3307 | 7.0757 | 7.3124 |
| 12/01/2021 | 7.3124 | 7.6949 | 7.3124 | 7.6949 |
| 12/02/2021 | 7.6949 | 7.9134 | 7.6222 | 7.9134 |
| 12/05/2021 | 8.0136 | 8.0592 | 7.7223 | 7.7405 |
| 12/06/2021 | 7.8134 | 8.5146 | 7.7587 | 8.2959 |
| 12/07/2021 | 8.3506 | 8.5873 | 8.1777 | 8.3142 |
| 12/08/2021 | 8.3415 | 9.1429 | 8.2868 | 8.3961 |
| 12/09/2021 | 8.4872 | 8.8423 | 8.3779 | 8.8423 |
| 12/12/2021 | 9.0153 | 9.7257 | 9.0153 | 9.5254 |
| 12/13/2021 | 9.835 | 10.1627 | 9.5707 | 9.7439 |
| 12/14/2021 | 9.9169 | 9.9443 | 9.4253 | 9.5254 |
| 12/15/2021 | 9.6983 | 9.8714 | 9.4253 | 9.835 |
| 12/16/2021 | 10.1082 | 10.4723 | 8.8514 | 9.2977 |
| 12/19/2021 | 9.0336 | 9.6437 | 8.3688 | 8.9608 |
| 12/20/2021 | 9.0882 | 9.334 | 8.0683 | 8.0683 |
| 12/21/2021 | 7.8042 | 7.8497 | 7.2669 | 7.2669 |
| 12/22/2021 | 7.2669 | 7.4127 | 6.7933 | 6.839 |
| 12/23/2021 | 6.9027 | 7.0847 | 6.8208 | 6.848 |
| 12/26/2021 | 7.0211 | 7.3489 | 7.0211 | 7.2033 |
| 12/27/2021 | 7.3034 | 7.3398 | 6.7752 | 6.8753 |
| 12/28/2021 | 6.8753 | 7.1213 | 6.593 | 7.1213 |
| 12/29/2021 | 7.2033 | 7.358 | 7.012 | 7.012 |
| 12/30/2021 | 7.103 | 7.1577 | 6.9573 | 7.0028 |