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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 34.9849
CLOSE 34.8878
Low
LOW 23.24
High
HIGH 56.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 29.5 | 29.8 | 29.14 | 29.56 |
| 01/02/2025 | 29.56 | 30.14 | 29.18 | 29.42 |
| 01/05/2025 | 29.56 | 29.78 | 29 | 29.04 |
| 01/06/2025 | 29.14 | 30.34 | 28.08 | 30.32 |
| 01/07/2025 | 30.34 | 30.7 | 29.64 | 30.3 |
| 01/08/2025 | 30.3 | 30.8 | 29.94 | 29.94 |
| 01/09/2025 | 30.06 | 30.3 | 29.92 | 30 |
| 01/12/2025 | 30.02 | 30.28 | 28.6 | 28.72 |
| 01/13/2025 | 28.72 | 29.08 | 27.94 | 28.36 |
| 01/14/2025 | 28.58 | 28.66 | 27.16 | 27.9 |
| 01/15/2025 | 28 | 29 | 27.88 | 28.76 |
| 01/16/2025 | 28.76 | 29.3 | 28.58 | 28.6 |
| 01/19/2025 | 28.78 | 28.96 | 28.22 | 28.54 |
| 01/20/2025 | 28.6 | 28.78 | 28.18 | 28.4 |
| 01/21/2025 | 28.4 | 29.6 | 28.4 | 29.32 |
| 01/22/2025 | 29.14 | 30.08 | 29.1 | 30.08 |
| 01/23/2025 | 30.3 | 30.46 | 29.36 | 29.6 |
| 01/26/2025 | 29.68 | 30.2 | 29.68 | 29.9 |
| 01/27/2025 | 30.06 | 31.38 | 29.92 | 31.32 |
| 01/28/2025 | 31.32 | 33.28 | 31.18 | 33 |
| 01/29/2025 | 32.98 | 33.84 | 32.88 | 33.6 |
| 01/30/2025 | 33.6 | 35 | 33.6 | 35 |
| 02/02/2025 | 35 | 35.6 | 34.44 | 35 |
| 02/03/2025 | 35 | 36.26 | 34.82 | 35.8 |
| 02/04/2025 | 35.84 | 36.04 | 34.28 | 35.84 |
| 02/05/2025 | 36.04 | 36.12 | 35.26 | 36 |
| 02/06/2025 | 35.98 | 38.26 | 35.7 | 36.28 |
| 02/09/2025 | 36.28 | 38.3 | 35.48 | 38.3 |
| 02/10/2025 | 38.3 | 38.98 | 37.56 | 38.68 |
| 02/11/2025 | 38.78 | 39.4 | 38.1 | 38.64 |
| 02/12/2025 | 38.66 | 38.94 | 35.98 | 35.98 |
| 02/13/2025 | 36.12 | 37.3 | 35.02 | 36.76 |
| 02/16/2025 | 36.84 | 37.2 | 36.2 | 36.62 |
| 02/17/2025 | 36.62 | 37.06 | 36.28 | 36.98 |
| 02/18/2025 | 36.98 | 37.18 | 35.88 | 36.48 |
| 02/19/2025 | 36.48 | 37.78 | 36.26 | 37.3 |
| 02/20/2025 | 37.3 | 37.58 | 36.64 | 37.46 |
| 02/23/2025 | 37.44 | 37.9 | 37.02 | 37.4 |
| 02/24/2025 | 37.56 | 37.62 | 37 | 37.4 |
| 02/25/2025 | 37.4 | 37.6 | 37.02 | 37.16 |
| 02/26/2025 | 37.2 | 38.16 | 37.18 | 37.72 |
| 02/27/2025 | 37.72 | 38.24 | 35.6 | 37.16 |
| 03/02/2025 | 37.16 | 37.46 | 35.74 | 35.74 |
| 03/03/2025 | 35.74 | 36.1 | 32.88 | 35.18 |
| 03/04/2025 | 35.18 | 37.5 | 35.02 | 37.2 |
| 03/05/2025 | 37.38 | 37.94 | 36.5 | 37.3 |
| 03/06/2025 | 37.3 | 37.74 | 36.82 | 37.24 |
| 03/09/2025 | 37.12 | 37.76 | 36.92 | 37.46 |
| 03/10/2025 | 37.46 | 37.98 | 37.16 | 37.44 |
| 03/11/2025 | 37.62 | 40 | 37.14 | 39.8 |
| 03/12/2025 | 39.8 | 40.72 | 39.24 | 40 |
| 03/13/2025 | 40.04 | 40.66 | 39.74 | 40.2 |
| 03/16/2025 | 40.2 | 40.46 | 39.52 | 39.82 |
| 03/17/2025 | 39.82 | 40.84 | 39.22 | 40.8 |
| 03/18/2025 | 39.2 | 39.52 | 37.3 | 39.52 |
| 03/19/2025 | 39.52 | 41.42 | 39.24 | 40.98 |
| 03/20/2025 | 40.98 | 40.98 | 36.9 | 36.9 |
| 03/23/2025 | 36.9 | 37.48 | 33.44 | 33.94 |
| 03/24/2025 | 34.46 | 34.8 | 33.64 | 34.2 |
| 03/25/2025 | 34.02 | 34.3 | 33.36 | 33.64 |
| 03/26/2025 | 33.76 | 34.04 | 32.96 | 32.96 |
| 03/27/2025 | 33.1 | 34.78 | 33.1 | 34.14 |
| 04/01/2025 | 33.96 | 34.98 | 33.54 | 33.54 |
| 04/02/2025 | 33.54 | 34 | 33.12 | 33.48 |
| 04/03/2025 | 33.48 | 33.74 | 32.46 | 32.6 |
| 04/06/2025 | 32.5 | 32.5 | 31.44 | 32.1 |
| 04/07/2025 | 32.6 | 32.6 | 31.96 | 32.16 |
| 04/08/2025 | 32.14 | 32.34 | 31.54 | 31.6 |
| 04/09/2025 | 32.2 | 32.26 | 31.4 | 31.64 |
| 04/10/2025 | 31.74 | 33.34 | 30.76 | 33.3 |
| 04/13/2025 | 33.7 | 35.46 | 33.44 | 34.12 |
| 04/14/2025 | 34.42 | 35.26 | 34.42 | 34.72 |
| 04/15/2025 | 34.8 | 34.8 | 33.36 | 33.98 |
| 04/16/2025 | 33.94 | 35.66 | 33.8 | 35.52 |
| 04/17/2025 | 36 | 36 | 34.88 | 35.7 |
| 04/20/2025 | 36.2 | 36.54 | 35.08 | 36.5 |
| 04/21/2025 | 36.62 | 37.5 | 36 | 37.5 |
| 04/23/2025 | 38.1 | 40.08 | 37.86 | 40.06 |
| 04/24/2025 | 40.08 | 40.34 | 39.02 | 39.02 |
| 04/27/2025 | 39 | 39.66 | 37.78 | 37.86 |
| 04/28/2025 | 37.94 | 41.06 | 36.16 | 40.5 |
| 04/29/2025 | 40.64 | 41 | 38.68 | 38.68 |
| 05/01/2025 | 38.92 | 40 | 38.4 | 40 |
| 05/04/2025 | 40 | 41 | 36.18 | 37.94 |
| 05/05/2025 | 37.72 | 38.58 | 37.32 | 38 |
| 05/06/2025 | 38.48 | 38.48 | 37.42 | 37.8 |
| 05/07/2025 | 37.84 | 40.88 | 37.54 | 40.3 |
| 05/08/2025 | 40.4 | 40.6 | 39.9 | 40.18 |
| 05/11/2025 | 40.86 | 40.86 | 39.62 | 40.48 |
| 05/12/2025 | 40.46 | 40.56 | 38.36 | 38.36 |
| 05/13/2025 | 38.72 | 40.34 | 38.66 | 40.16 |
| 05/14/2025 | 39.72 | 40.16 | 39.5 | 40.08 |
| 05/15/2025 | 40.12 | 40.5 | 39.74 | 40.04 |
| 05/19/2025 | 40.04 | 44.04 | 39.64 | 44 |
| 05/20/2025 | 43.98 | 44 | 40.72 | 40.98 |
| 05/21/2025 | 40.98 | 41.18 | 36.9 | 36.9 |
| 05/22/2025 | 36.98 | 37.1 | 34.36 | 35.04 |
| 05/25/2025 | 35 | 38.28 | 35 | 36.74 |
| 05/26/2025 | 36.5 | 37.5 | 36.1 | 36.14 |
| 05/27/2025 | 36.8 | 37.04 | 35.7 | 36.44 |
| 05/28/2025 | 36.78 | 39.6 | 36.78 | 39.5 |
| 05/29/2025 | 39.26 | 39.52 | 38.14 | 38.9 |
| 06/01/2025 | 39 | 39.84 | 38.34 | 39.2 |
| 06/02/2025 | 39.28 | 41.34 | 39.26 | 41.34 |
| 06/03/2025 | 41.5 | 43 | 41.36 | 42 |
| 06/04/2025 | 42.36 | 42.98 | 42 | 42.98 |
| 06/09/2025 | 43 | 44.96 | 42.98 | 44.9 |
| 06/10/2025 | 44.9 | 46.46 | 44.86 | 46 |
| 06/11/2025 | 46.06 | 46.56 | 45.86 | 46.18 |
| 06/12/2025 | 46 | 49.88 | 45.34 | 49.6 |
| 06/15/2025 | 49.62 | 52.15 | 49.62 | 51.2 |
| 06/16/2025 | 51.2 | 53.25 | 51.2 | 52.95 |
| 06/17/2025 | 53.2 | 55 | 53 | 55 |
| 06/18/2025 | 55.05 | 56.35 | 53.5 | 53.5 |
| 06/19/2025 | 53.85 | 55.2 | 53.7 | 53.7 |
| 06/22/2025 | 52.95 | 55.2 | 48.34 | 48.34 |
| 06/23/2025 | 48.34 | 48.78 | 45.96 | 45.96 |
| 06/24/2025 | 46 | 47.22 | 44 | 46.28 |
| 06/25/2025 | 46.28 | 46.72 | 44.62 | 45.32 |
| 06/26/2025 | 45.54 | 47 | 45.24 | 45.78 |
| 06/29/2025 | 46 | 47.7 | 45.04 | 45.06 |
| 06/30/2025 | 45.06 | 45.16 | 44 | 44.1 |
| 07/01/2025 | 44.04 | 46.36 | 44.02 | 44.34 |
| 07/02/2025 | 44.54 | 45 | 43.6 | 43.6 |
| 07/03/2025 | 43.6 | 44.56 | 42.44 | 42.44 |
| 07/06/2025 | 42.1 | 42.36 | 40 | 40.82 |
| 07/07/2025 | 41 | 41 | 37.02 | 38.32 |
| 07/08/2025 | 37.82 | 40.2 | 37.82 | 38.34 |
| 07/09/2025 | 38.7 | 41.4 | 38.34 | 40.24 |
| 07/10/2025 | 40.64 | 40.64 | 38.58 | 38.9 |
| 07/13/2025 | 39.04 | 39.56 | 38.62 | 39.1 |
| 07/15/2025 | 39.68 | 39.72 | 38.34 | 38.88 |
| 07/16/2025 | 39.2 | 39.5 | 38.74 | 39.34 |
| 07/17/2025 | 39.6 | 39.68 | 39.24 | 39.44 |
| 07/20/2025 | 39.5 | 41.3 | 39.46 | 40 |
| 07/21/2025 | 40.18 | 41.06 | 39.62 | 39.68 |
| 07/22/2025 | 39.8 | 40.84 | 39.56 | 40.42 |
| 07/23/2025 | 40.42 | 41.06 | 40.12 | 40.5 |
| 07/24/2025 | 40.96 | 40.96 | 39.3 | 39.5 |
| 07/27/2025 | 39.72 | 39.8 | 38.7 | 38.96 |
| 07/28/2025 | 39 | 39.12 | 37.44 | 37.44 |
| 07/29/2025 | 38 | 39.3 | 37.58 | 39.06 |
| 07/30/2025 | 39.2 | 39.58 | 38.54 | 39.58 |
| 07/31/2025 | 39.7 | 39.7 | 38.44 | 38.9 |
| 08/03/2025 | 39.16 | 39.56 | 38.8 | 39.02 |
| 08/04/2025 | 39.06 | 39.66 | 38.48 | 38.78 |
| 08/05/2025 | 39.1 | 39.1 | 38.38 | 38.64 |
| 08/06/2025 | 38.68 | 38.92 | 38.6 | 38.84 |
| 08/07/2025 | 38.82 | 39.06 | 38.6 | 38.64 |
| 08/10/2025 | 39.1 | 40.18 | 38.88 | 39.18 |
| 08/11/2025 | 39.28 | 39.32 | 38.32 | 39.2 |
| 08/12/2025 | 38.9 | 39.8 | 38.6 | 38.78 |
| 08/13/2025 | 39 | 39 | 38.16 | 38.4 |
| 08/14/2025 | 38.54 | 38.74 | 37.94 | 38.46 |
| 08/17/2025 | 38.5 | 39.6 | 38.36 | 39.58 |
| 08/18/2025 | 39.58 | 39.78 | 38.62 | 38.9 |
| 08/19/2025 | 38.92 | 39.3 | 38.5 | 38.9 |
| 08/20/2025 | 39.04 | 39.7 | 38.96 | 39.24 |
| 08/21/2025 | 39.3 | 39.44 | 38.6 | 38.6 |
| 08/24/2025 | 39.04 | 39.24 | 38.74 | 38.88 |
| 08/25/2025 | 38.88 | 41.2 | 38.6 | 40.06 |
| 08/26/2025 | 40.06 | 40.44 | 38.7 | 40.24 |
| 08/27/2025 | 39.84 | 40.12 | 38.98 | 39.42 |
| 08/28/2025 | 39.26 | 39.64 | 38.78 | 39.64 |
| 08/31/2025 | 39.64 | 39.64 | 38.98 | 39.04 |
| 09/01/2025 | 39.44 | 39.44 | 35.74 | 37.4 |
| 09/02/2025 | 37.4 | 37.78 | 35.54 | 36 |
| 09/03/2025 | 36.22 | 37.84 | 36.18 | 36.78 |
| 09/04/2025 | 36.96 | 37.12 | 35.72 | 36 |
| 09/07/2025 | 35.84 | 36.62 | 35.5 | 35.8 |
| 09/08/2025 | 36.38 | 36.6 | 35.54 | 35.8 |
| 09/09/2025 | 35.98 | 37.1 | 35.74 | 35.82 |
| 09/10/2025 | 36.48 | 36.48 | 33.9 | 34.4 |
| 09/11/2025 | 34.5 | 34.92 | 33.54 | 34.42 |
| 09/14/2025 | 34.64 | 35.98 | 34.12 | 35.62 |
| 09/15/2025 | 35.62 | 36.34 | 35.52 | 36.34 |
| 09/16/2025 | 36.6 | 37 | 35.56 | 35.82 |
| 09/17/2025 | 35.9 | 36.82 | 35.8 | 36.62 |
| 09/18/2025 | 37.08 | 37.08 | 36.16 | 36.24 |
| 09/21/2025 | 36.54 | 37.02 | 35.56 | 35.7 |
| 09/22/2025 | 35.7 | 36.58 | 35.06 | 35.66 |
| 09/23/2025 | 35.66 | 35.9 | 35.26 | 35.36 |
| 09/24/2025 | 35.7 | 36.32 | 35.06 | 35.36 |
| 09/25/2025 | 35.34 | 35.34 | 33.68 | 33.74 |
| 09/28/2025 | 33.86 | 33.86 | 32.14 | 32.14 |
| 09/29/2025 | 32.28 | 32.66 | 31.76 | 31.94 |
| 09/30/2025 | 31.94 | 35 | 31.36 | 32.38 |
| 10/01/2025 | 32.28 | 32.5 | 31.78 | 31.82 |
| 10/02/2025 | 31.82 | 32.08 | 31.22 | 31.32 |
| 10/05/2025 | 31.44 | 31.78 | 31.1 | 31.34 |
| 10/06/2025 | 31.32 | 31.58 | 30.9 | 31.2 |
| 10/07/2025 | 30.7 | 30.9 | 30.02 | 30.48 |
| 10/08/2025 | 30.56 | 31.28 | 30.32 | 31 |
| 10/09/2025 | 31.12 | 31.44 | 30.04 | 30.04 |
| 10/12/2025 | 29.86 | 30.12 | 29.22 | 29.22 |
| 10/13/2025 | 29.26 | 29.86 | 28.28 | 29.86 |
| 10/14/2025 | 29.7 | 30.6 | 28.88 | 30.6 |
| 10/15/2025 | 29.92 | 30.22 | 28.44 | 28.44 |
| 10/16/2025 | 28.52 | 28.56 | 27.1 | 27.1 |
| 10/19/2025 | 27.12 | 27.7 | 26.82 | 27.46 |
| 10/20/2025 | 27.46 | 28.54 | 27.46 | 28.22 |
| 10/21/2025 | 28.72 | 29.5 | 27.82 | 27.94 |
| 10/22/2025 | 27.92 | 28.12 | 27.34 | 27.44 |
| 10/23/2025 | 27.5 | 29.1 | 27.5 | 29.04 |
| 10/26/2025 | 29.4 | 29.4 | 28.7 | 29.02 |
| 10/27/2025 | 29.02 | 29.66 | 28.7 | 29.3 |
| 10/29/2025 | 29.3 | 29.68 | 28.62 | 28.64 |
| 10/30/2025 | 28.56 | 28.84 | 28.36 | 28.74 |
| 11/02/2025 | 28.86 | 29.86 | 28.86 | 29.18 |
| 11/03/2025 | 29.18 | 29.34 | 28.56 | 29.1 |
| 11/04/2025 | 29 | 29 | 27.82 | 28.04 |
| 11/05/2025 | 28.06 | 28.36 | 27.88 | 27.88 |
| 11/06/2025 | 27.88 | 28.08 | 26.92 | 27.2 |
| 11/09/2025 | 27.2 | 27.22 | 26.34 | 26.4 |
| 11/10/2025 | 26.36 | 26.58 | 25.22 | 25.28 |
| 11/11/2025 | 25.58 | 25.76 | 25.02 | 25.08 |
| 11/12/2025 | 25.16 | 25.32 | 24.6 | 24.92 |
| 11/13/2025 | 24.94 | 25.3 | 24.48 | 24.58 |
| 11/16/2025 | 24.74 | 25.88 | 24.72 | 24.94 |
| 11/17/2025 | 25 | 25.2 | 24.8 | 25.02 |
| 11/18/2025 | 24.7 | 25.98 | 24.7 | 25.4 |
| 11/19/2025 | 25.42 | 26.32 | 25.42 | 25.76 |
| 11/20/2025 | 25.84 | 26.04 | 24.86 | 24.98 |
| 11/23/2025 | 24.94 | 25.18 | 24.4 | 24.5 |
| 11/24/2025 | 24.8 | 24.88 | 24.18 | 24.5 |
| 11/25/2025 | 24.48 | 26.2 | 24.38 | 25.46 |
| 11/26/2025 | 25.46 | 26 | 25.04 | 25.24 |
| 11/27/2025 | 25.18 | 25.5 | 24.94 | 24.94 |
| 11/30/2025 | 24.98 | 25.66 | 24.98 | 25.38 |
| 12/01/2025 | 25.4 | 25.56 | 25.14 | 25.18 |
| 12/02/2025 | 25.22 | 26.14 | 25.22 | 25.32 |
| 12/03/2025 | 25.32 | 25.82 | 24.48 | 24.56 |
| 12/04/2025 | 24.56 | 25.08 | 24.48 | 24.82 |
| 12/07/2025 | 25.08 | 25.88 | 25 | 25.58 |
| 12/08/2025 | 25.6 | 25.88 | 25.28 | 25.72 |
| 12/09/2025 | 25.72 | 26.26 | 24.46 | 25.76 |
| 12/10/2025 | 25.76 | 26.46 | 25.72 | 25.9 |
| 12/11/2025 | 26.1 | 27.14 | 25.96 | 26.46 |
| 12/14/2025 | 26.7 | 27.04 | 26.5 | 26.72 |
| 12/15/2025 | 26.86 | 27.4 | 26.86 | 27.14 |
| 12/16/2025 | 27.2 | 27.7 | 26.7 | 26.78 |
| 12/17/2025 | 26.96 | 27.02 | 26.68 | 26.76 |
| 12/18/2025 | 26.76 | 26.8 | 25.5 | 25.5 |
| 12/21/2025 | 25.96 | 26.2 | 24.96 | 25.08 |
| 12/22/2025 | 25.08 | 25.1 | 24.62 | 24.64 |
| 12/23/2025 | 24.72 | 24.9 | 24.48 | 24.56 |
| 12/24/2025 | 24.62 | 24.98 | 24.62 | 24.66 |
| 12/25/2025 | 24.66 | 24.82 | 24.02 | 24.18 |
| 12/28/2025 | 24.2 | 24.48 | 23.52 | 23.52 |
| 12/29/2025 | 23.62 | 25 | 23.24 | 23.48 |
| 12/30/2025 | 23.6 | 23.94 | 23.56 | 23.88 |