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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.3054
CLOSE 20.2383

Low

LOW 12.1334

High

HIGH 30.3286
DATEOPENHIGHLOWCLOSE
01/01/202318.03718.264417.720617.7799
01/02/202317.829318.234817.41417.4733
01/03/202317.473317.918317.245917.5327
01/04/202317.601917.7715.782315.7823
01/05/202315.81217.354715.139617.3547
01/08/202318.442518.679816.593217.503
01/09/202317.562318.274316.810816.9492
01/10/202316.978917.50315.475915.6241
01/11/202316.118617.186515.821917.1865
01/12/202317.621718.195216.870117.0481
01/15/202317.315117.94816.810817.2558
01/16/202317.354718.976417.245918.7885
01/17/202318.82819.154418.333618.6996
01/18/202318.501820.153118.501819.1346
01/19/202319.431319.737918.887419.1446
01/22/202319.263219.312617.799718.0963
01/23/202318.106218.442517.41417.592
01/24/202317.730418.096316.553717.3151
01/25/202317.552418.264417.137117.1371
01/26/202317.077817.552415.970316.524
01/29/202316.79117.156916.227316.4153
01/30/202316.52416.593215.861415.9999
01/31/202315.999916.148214.823114.8231
02/01/202314.852915.248414.022214.9122
02/02/202314.981315.910914.803415.723
02/05/202315.248417.295415.040717.2954
02/06/202317.305218.254515.574715.5747
02/14/202317.077817.127217.008517.1272
02/15/202317.997518.83817.898618.838
02/16/202318.739120.034517.809519.2928
02/19/202319.46121.221219.431321.2212
02/20/202321.478223.337321.478223.1593
02/21/202323.159323.198920.845420.8454
02/22/202319.767520.054318.897319.4017
02/23/202319.619220.845419.619219.7972
02/26/202320.172920.331118.808319.4412
02/27/202319.579620.4319.362120.252
02/28/202320.232322.012219.876321.1025
03/01/202321.023421.67619.975220.1136
03/02/202320.014721.438719.213721.2409
03/05/202321.003621.656220.588221.1618
03/06/202321.221221.755120.291620.2916
03/07/202320.311420.449819.401719.451
03/08/202319.81720.825619.777420.0543
03/09/202319.678520.449819.480819.7181
03/12/202319.777420.034519.223719.2237
03/13/202319.381919.698319.055519.0555
03/14/202319.085119.362117.918318.215
03/15/202318.491918.669818.056818.4622
03/16/202318.679818.689618.205118.482
03/19/202318.442518.501817.32517.325
03/20/202317.750217.977716.771217.0085
03/21/202317.097617.799716.771217.6019
03/22/202317.384318.709417.384317.8689
03/23/202317.878818.313917.651318.0468
03/26/202318.096318.412817.819517.8392
03/27/202317.928217.928216.800917.3151
03/28/202317.038317.997516.692117.9975
03/29/202317.977718.03717.483217.6909
03/30/202317.700817.720616.830617.0283
04/02/202317.028317.028316.286716.7119
04/03/202316.711917.196516.533917.1965
04/04/202317.097617.32516.810816.8108
04/05/202316.810816.889916.43516.4647
04/06/202316.514116.622916.266916.3164
04/09/202316.415316.959216.395516.9097
04/10/202316.959217.394216.721716.8801
04/11/202316.909716.998716.731716.8108
04/12/202316.810817.14716.721716.8108
04/13/202316.840517.018516.454816.5339
04/16/202316.533916.603116.079116.0791
04/17/202316.118616.237315.861415.8812
04/18/202315.950515.9915.594515.6538
04/19/202315.663715.663715.36715.4561
04/23/202315.456115.634115.030815.0506
04/24/202315.109916.306414.92215.0506
04/25/202315.020915.090214.47714.8133
04/26/202314.783614.892414.338614.3683
04/27/202314.427614.664913.844214.4276
05/01/202314.427614.635313.250913.2509
05/02/202313.250913.369512.222412.707
05/03/202312.598213.053112.509212.5092
05/04/202312.667412.667412.133412.2324
05/07/202312.667413.448612.667413.063
05/08/202313.15213.15212.766312.875
05/09/202312.795913.201412.70712.9048
05/10/202312.914614.190312.904814.1013
05/11/202314.12115.208814.012314.8825
05/14/202314.061715.950513.844215.0902
05/15/202315.109915.999915.109915.9109
05/16/202315.910916.444915.673616.3164
05/17/202316.316416.533915.535216.168
05/21/202316.316416.810815.90116.1384
05/22/202316.069116.711915.802116.2175
05/23/202316.217516.336215.762615.9999
05/24/202315.999916.296615.792315.9505
05/25/202316.049417.137115.930716.5932
05/28/202317.354717.928216.810817.5129
05/29/202317.68117.977717.404117.7799
05/30/202317.779917.987517.117417.7106
05/31/202317.7718.135917.483217.6019
06/01/202317.740417.997517.255817.6711
06/04/202318.096318.175417.305217.9084
06/05/202317.908418.027117.512917.6613
06/06/202317.849118.551217.760118.3237
06/07/202318.274319.727917.957919.3621
06/08/202319.381921.161819.065420.5487
06/11/202320.548721.142119.935620.7663
06/12/202320.746521.102520.07420.2916
06/13/202320.291620.548719.28319.4906
06/14/202319.490619.767519.055519.3028
06/15/202319.381919.63918.887418.8874
06/18/202318.887418.887417.621717.7404
06/19/202317.740418.264417.374517.503
06/20/202317.651917.990216.865816.8658
06/21/202317.03518.547416.83618.0897
06/22/202318.418118.955418.348418.6569
06/25/202318.905620.199218.706620.1395
06/26/202320.139521.094719.741520.2788
07/02/202320.617121.134520.398220.9156
07/03/202320.995221.134520.298720.3982
07/04/202320.477820.736519.542520.4181
07/05/202320.517620.577320.020120.0201
07/06/202320.020120.696719.602220.6569
07/09/202320.756421.054920.457920.7763
07/10/202321.313621.711620.716620.7763
07/11/202320.915620.955420.099720.2191
07/12/202320.258920.855919.64219.9803
07/13/202320.099720.278819.562419.9803
07/16/202320.020120.537520.020120.3982
07/17/202320.43820.517619.413119.4131
07/18/202319.413119.900719.184319.6022
07/19/202319.801220.059919.353419.7614
07/20/202319.721619.751419.283819.3833
07/23/202319.502720.597219.184320.0798
07/24/202320.079820.278819.403219.642
07/25/202319.64220.059919.64219.9007
07/26/202319.980320.43819.960420.0997
07/27/202320.298720.398220.0420.1793
07/30/202320.258921.572320.258921.1743
07/31/202321.174321.512620.378320.4977
08/01/202320.497720.935520.258920.2788
08/02/202320.298720.617119.860919.9007
08/03/202319.920620.258919.751420.1196
08/06/202320.199220.418119.920620.0997
08/07/202320.119620.617119.890719.9007
08/08/202319.801221.890719.691721.7713
08/09/202321.791222.587320.716620.7763
08/10/202320.776321.990320.278821.9504
08/13/202322.885823.661922.547523.2838
08/14/202323.263923.960422.746523.1047
08/15/202323.104724.020122.945523.2838
08/16/202323.283823.920622.865923.9206
08/17/202324.079824.457922.388322.9057
08/20/202322.885824.278822.408223.5624
08/21/202323.582324.000223.184323.4231
08/22/202323.502724.139523.005223.1047
08/23/202323.104723.781321.472821.5922
08/24/202321.592223.741521.253923.6818
08/27/202323.880824.696723.383323.8808
08/28/202323.880824.358423.383323.3833
08/30/202323.761424.398223.283823.7813
08/31/202323.860924.617123.860924.04
09/03/202324.258925.05523.701723.8609
09/04/202323.880824.975423.562424.8559
09/05/202325.870925.870924.577325.7913
09/06/202325.751528.219225.234127.5226
09/07/202327.661928.85626.865928.3983
09/10/202328.338628.736627.124627.6221
09/11/202327.622128.099826.766427.2639
09/12/202327.283827.741526.069926.3684
09/13/202326.368427.363425.990327.3037
09/14/202327.303727.701726.368426.3684
09/17/202326.368426.587325.174425.8112
09/18/202325.711726.408225.313725.9704
09/19/202326.030126.24924.83624.9953
09/20/202324.995326.0524.378325.9704
09/21/202325.930627.542525.870927.3634
09/24/202327.363430.0526.945529.652
09/25/202329.751529.791328.139628.7167
09/26/202328.716729.353528.040128.9953
09/27/202328.975429.214228.25928.856
09/28/202329.05529.154528.45828.7565
10/01/202328.756529.353528.65729.1346
10/02/202329.234130.129628.975429.8709
10/03/202329.751529.831128.895829.1147
10/04/202329.592330.328628.119730.2689
10/05/202329.870930.328629.25429.5525
10/08/202328.816228.85627.86127.9406
10/09/202328.0629.413227.960529.4132
10/10/202329.413229.671927.403228.1595
10/11/202328.557528.716726.0527.1843
10/12/202327.164427.164425.930626.0898
10/15/202326.169428.239125.373425.9505
10/16/202326.368427.064925.85126.5077
10/17/202326.268926.368424.656924.6569
10/18/202324.955525.433124.258924.438
10/19/202324.43824.43822.84622.9853
10/22/202323.423123.900722.746523.2838
10/23/202323.462924.179323.124623.7017
10/24/202323.741523.920621.333521.3335
10/25/202321.63222.069920.995221.6519
10/26/202321.651921.791220.855921.4728
10/29/202322.109722.189321.552421.7912
10/30/202321.890722.030120.935521.1942
10/31/202321.214121.512620.159421.035
11/01/202321.154421.472820.895720.9952
11/02/202321.134521.711620.895721.3136
11/05/202321.492722.169421.253921.433
11/06/202321.094721.393220.895721.1345
11/07/202321.154421.353420.398220.4778
11/08/202320.398220.935520.219120.7962
11/09/202320.796221.154420.656920.9952
11/12/202321.194222.069920.736520.9952
11/13/202321.492721.492720.278820.9952
11/14/202321.293721.950421.174321.632
11/15/202321.63221.751421.154421.4131
11/16/202321.413121.532520.776321.0151
11/19/202321.194221.592221.134521.2937
11/20/202321.532522.189321.413122.1893
11/21/202322.169422.169421.711621.7116
11/22/202321.751421.930520.995220.9952
11/23/202321.054921.612120.895721.4131
11/26/202321.492722.010221.492721.9704
11/27/202322.122.5421.822.18
11/28/202322.222.3821.7822.02
11/29/202322.1423.1822.0823.18
11/30/202323.1623.1622.1222.4
12/03/202322.522.6221.8422.06
12/04/20232222.1221.5221.62
12/05/202321.7621.7620.820.8
12/06/202320.7221.2620.6821.26
12/07/202321.2421.320.8820.88
12/10/202320.8821.120.2620.34
12/11/202320.3420.619.7719.92
12/12/202319.9319.9619.3719.5
12/13/202319.5420.2419.5120.18
12/14/202320.221.420.0421.4
12/17/202321.421.620.8420.84
12/18/202321.0221.420.3421.18
12/19/202321.1821.420.520.72
12/20/202320.782120.4220.88
12/21/202320.9821.1820.321
12/24/202320.7820.919.8520.5
12/25/202320.4820.4819.8919.96
12/26/202319.9420.3419.7420.18
12/27/202320.1820.420.120.32
12/28/202320.420.4220.0620.26