KRDMB
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. (KRDMB)
74.250
₺
-1.350 (%-1.79)
KRDMB: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 24.7011
CLOSE 24.626
Low
LOW 21
High
HIGH 30.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 24.94 | 25.36 | 24.88 | 25.32 |
| 01/02/2025 | 25 | 25.62 | 25 | 25.32 |
| 01/05/2025 | 25.36 | 25.72 | 25 | 25.06 |
| 01/06/2025 | 25.2 | 25.4 | 24.52 | 25.02 |
| 01/07/2025 | 25.28 | 25.32 | 24.54 | 24.56 |
| 01/08/2025 | 24.62 | 24.9 | 24.62 | 24.8 |
| 01/09/2025 | 24.72 | 24.98 | 24.48 | 24.48 |
| 01/12/2025 | 24.5 | 25.34 | 24.48 | 24.62 |
| 01/13/2025 | 24.6 | 24.72 | 23.84 | 23.98 |
| 01/14/2025 | 23.98 | 24.24 | 23.74 | 23.8 |
| 01/15/2025 | 24 | 24.4 | 23.92 | 24.22 |
| 01/16/2025 | 24.2 | 24.5 | 24.14 | 24.2 |
| 01/19/2025 | 24.24 | 24.4 | 23.74 | 23.88 |
| 01/20/2025 | 23.72 | 24.16 | 23.64 | 23.72 |
| 01/21/2025 | 23.7 | 23.86 | 23.26 | 23.7 |
| 01/22/2025 | 23.82 | 23.98 | 23.64 | 23.82 |
| 01/23/2025 | 23.84 | 24.14 | 23.76 | 24.04 |
| 01/26/2025 | 24 | 24.04 | 23.54 | 23.62 |
| 01/27/2025 | 23.64 | 24.24 | 23.54 | 23.98 |
| 01/28/2025 | 24.08 | 24.56 | 23.8 | 24.2 |
| 01/29/2025 | 24.4 | 24.5 | 24.06 | 24.24 |
| 01/30/2025 | 24.26 | 24.7 | 24.26 | 24.5 |
| 02/02/2025 | 24.58 | 24.58 | 23.58 | 23.6 |
| 02/03/2025 | 23.68 | 24.02 | 23.64 | 23.72 |
| 02/04/2025 | 23.72 | 23.78 | 22.64 | 23.08 |
| 02/05/2025 | 23.12 | 23.98 | 23.12 | 23.88 |
| 02/06/2025 | 23.88 | 26.22 | 23.88 | 26.18 |
| 02/09/2025 | 26.3 | 26.74 | 25.88 | 26.48 |
| 02/10/2025 | 26.54 | 26.76 | 25.36 | 25.8 |
| 02/11/2025 | 25.8 | 25.88 | 25.04 | 25.28 |
| 02/12/2025 | 25.36 | 25.64 | 24.94 | 24.94 |
| 02/13/2025 | 24.94 | 25.48 | 24.5 | 24.86 |
| 02/16/2025 | 24.86 | 25.12 | 24.58 | 24.66 |
| 02/17/2025 | 24.6 | 24.92 | 24.4 | 24.7 |
| 02/18/2025 | 24.7 | 25 | 24.04 | 24.04 |
| 02/19/2025 | 24 | 24.76 | 24 | 24.48 |
| 02/20/2025 | 24.44 | 24.6 | 23.62 | 23.8 |
| 02/23/2025 | 24.1 | 24.2 | 23.54 | 23.78 |
| 02/24/2025 | 23.76 | 24.64 | 23.14 | 24.24 |
| 02/25/2025 | 24.66 | 24.66 | 23.8 | 23.9 |
| 02/26/2025 | 24.2 | 24.76 | 23.94 | 24.24 |
| 02/27/2025 | 24.22 | 24.44 | 24.06 | 24.2 |
| 03/02/2025 | 24.24 | 24.6 | 24.24 | 24.3 |
| 03/03/2025 | 24.34 | 24.5 | 23.68 | 23.7 |
| 03/04/2025 | 23.74 | 25.02 | 23.74 | 24.78 |
| 03/05/2025 | 25.2 | 25.86 | 24.9 | 25.36 |
| 03/06/2025 | 25.3 | 25.54 | 25.02 | 25.46 |
| 03/09/2025 | 25.1 | 26.84 | 25.08 | 26.04 |
| 03/10/2025 | 26.12 | 26.54 | 25.94 | 26.38 |
| 03/11/2025 | 26.2 | 26.86 | 26.2 | 26.8 |
| 03/12/2025 | 26.82 | 27.44 | 26.8 | 27.4 |
| 03/13/2025 | 27.36 | 27.64 | 27.18 | 27.42 |
| 03/16/2025 | 27.44 | 28.36 | 27.22 | 28.14 |
| 03/17/2025 | 27.9 | 28.24 | 27.76 | 28.14 |
| 03/18/2025 | 26.18 | 27 | 25.46 | 25.5 |
| 03/19/2025 | 25.78 | 27.36 | 25.78 | 26.66 |
| 03/20/2025 | 26.96 | 26.96 | 24 | 24.1 |
| 03/23/2025 | 24.1 | 24.82 | 22.34 | 23.7 |
| 03/24/2025 | 23.84 | 24.64 | 23.84 | 24.44 |
| 03/25/2025 | 24.44 | 24.56 | 23.84 | 24 |
| 03/26/2025 | 24.62 | 24.74 | 24.1 | 24.32 |
| 03/27/2025 | 24.32 | 24.78 | 24.04 | 24.48 |
| 04/01/2025 | 24.36 | 25.04 | 24.24 | 24.24 |
| 04/02/2025 | 24.5 | 24.54 | 23.86 | 23.98 |
| 04/03/2025 | 23.78 | 23.98 | 22.6 | 22.6 |
| 04/06/2025 | 22 | 22.3 | 21.04 | 22.1 |
| 04/07/2025 | 22.5 | 22.54 | 22.18 | 22.24 |
| 04/08/2025 | 22.1 | 22.42 | 21.3 | 21.3 |
| 04/09/2025 | 22.02 | 22.12 | 21.58 | 21.62 |
| 04/10/2025 | 21.62 | 22.12 | 21.06 | 22.1 |
| 04/13/2025 | 22.22 | 22.68 | 22.1 | 22.1 |
| 04/14/2025 | 22.1 | 22.42 | 21.96 | 22 |
| 04/15/2025 | 21.78 | 21.92 | 21.2 | 21.52 |
| 04/16/2025 | 21.52 | 22.1 | 21.5 | 21.84 |
| 04/17/2025 | 22 | 22.14 | 21.56 | 21.56 |
| 04/20/2025 | 21.6 | 22.02 | 21.42 | 21.7 |
| 04/21/2025 | 21.88 | 22.08 | 21.54 | 21.7 |
| 04/23/2025 | 22.14 | 22.66 | 21.72 | 22.22 |
| 04/24/2025 | 22.24 | 22.62 | 22.2 | 22.32 |
| 04/27/2025 | 22.32 | 22.54 | 22.12 | 22.34 |
| 04/28/2025 | 22.34 | 23.08 | 22.16 | 22.54 |
| 04/29/2025 | 22.44 | 22.72 | 21.62 | 21.7 |
| 05/01/2025 | 21.82 | 22.28 | 21.48 | 22.06 |
| 05/04/2025 | 22.06 | 22.26 | 21.56 | 21.84 |
| 05/05/2025 | 21.84 | 21.94 | 21.58 | 21.68 |
| 05/06/2025 | 21.72 | 21.82 | 21.08 | 21.18 |
| 05/07/2025 | 21.22 | 21.98 | 21.14 | 21.9 |
| 05/08/2025 | 21.9 | 22.28 | 21.8 | 22.24 |
| 05/11/2025 | 22.46 | 22.74 | 22.4 | 22.64 |
| 05/12/2025 | 22.64 | 22.8 | 22.48 | 22.58 |
| 05/13/2025 | 22.6 | 23.18 | 22.6 | 22.8 |
| 05/14/2025 | 22.8 | 23.02 | 22.26 | 22.48 |
| 05/15/2025 | 22.58 | 22.66 | 22.38 | 22.62 |
| 05/19/2025 | 22.64 | 23.1 | 22.46 | 22.98 |
| 05/20/2025 | 22.94 | 22.94 | 22.16 | 22.28 |
| 05/21/2025 | 22.36 | 22.38 | 21.78 | 22.02 |
| 05/22/2025 | 22 | 22.18 | 21.74 | 21.78 |
| 05/25/2025 | 21.82 | 22.54 | 21.82 | 22.08 |
| 05/26/2025 | 22 | 22.26 | 21.66 | 21.76 |
| 05/27/2025 | 21.76 | 21.76 | 21.18 | 21.26 |
| 05/28/2025 | 21.78 | 22.2 | 21.58 | 21.72 |
| 05/29/2025 | 21.58 | 21.92 | 21.38 | 21.46 |
| 06/01/2025 | 21.46 | 22.2 | 21.4 | 22.12 |
| 06/02/2025 | 22.28 | 23.02 | 22.02 | 22.48 |
| 06/03/2025 | 22.58 | 22.9 | 22.26 | 22.74 |
| 06/04/2025 | 22.76 | 22.88 | 22.54 | 22.68 |
| 06/09/2025 | 22.68 | 23.28 | 22.66 | 23.04 |
| 06/10/2025 | 23.06 | 23.54 | 23.06 | 23.26 |
| 06/11/2025 | 23.2 | 23.2 | 22.52 | 22.52 |
| 06/12/2025 | 22.1 | 22.1 | 21 | 21.6 |
| 06/15/2025 | 21.6 | 22.42 | 21.6 | 22.4 |
| 06/16/2025 | 22.5 | 23.2 | 22.5 | 22.9 |
| 06/17/2025 | 22.9 | 23.06 | 22.14 | 22.2 |
| 06/18/2025 | 22.24 | 24.42 | 22.24 | 24 |
| 06/19/2025 | 24.3 | 26.4 | 24.3 | 26.4 |
| 06/22/2025 | 27.98 | 29.04 | 25.22 | 25.5 |
| 06/23/2025 | 26.5 | 27.98 | 25.28 | 25.28 |
| 06/24/2025 | 25.36 | 26.28 | 24.94 | 24.94 |
| 06/25/2025 | 25.14 | 25.58 | 24.24 | 24.72 |
| 06/26/2025 | 24.82 | 25.02 | 24.18 | 24.24 |
| 06/29/2025 | 24.36 | 25.16 | 24.14 | 25.04 |
| 06/30/2025 | 25.14 | 25.38 | 24.7 | 25.12 |
| 07/01/2025 | 25.34 | 26.5 | 25.14 | 25.78 |
| 07/02/2025 | 26.2 | 26.22 | 25.64 | 25.82 |
| 07/03/2025 | 25.74 | 25.98 | 25.56 | 25.72 |
| 07/06/2025 | 25.54 | 25.58 | 25 | 25 |
| 07/07/2025 | 25.1 | 25.42 | 24.4 | 24.56 |
| 07/08/2025 | 24.66 | 26.3 | 24.46 | 25.5 |
| 07/09/2025 | 25.7 | 28.02 | 25.5 | 27.9 |
| 07/10/2025 | 28.3 | 28.32 | 26.72 | 26.84 |
| 07/13/2025 | 26.94 | 27.12 | 25.84 | 25.86 |
| 07/15/2025 | 25.86 | 26.06 | 25.1 | 25.3 |
| 07/16/2025 | 25.44 | 26.12 | 25.44 | 25.8 |
| 07/17/2025 | 25.92 | 25.96 | 25.68 | 25.68 |
| 07/20/2025 | 25.76 | 26.62 | 25.76 | 26.52 |
| 07/21/2025 | 26.8 | 27.4 | 26.56 | 26.88 |
| 07/22/2025 | 26.98 | 27.02 | 26.6 | 26.84 |
| 07/23/2025 | 27 | 27.12 | 26.58 | 26.78 |
| 07/24/2025 | 26.88 | 27.04 | 26.64 | 26.94 |
| 07/27/2025 | 26.94 | 27.06 | 26.36 | 26.4 |
| 07/28/2025 | 26.4 | 26.6 | 25.82 | 25.82 |
| 07/29/2025 | 25.92 | 26.82 | 25.72 | 26.68 |
| 07/30/2025 | 26.78 | 26.96 | 26.32 | 26.72 |
| 07/31/2025 | 26.82 | 27.72 | 26.74 | 27.32 |
| 08/03/2025 | 27.34 | 27.72 | 27.14 | 27.3 |
| 08/04/2025 | 27.4 | 27.7 | 26.76 | 26.8 |
| 08/05/2025 | 26.9 | 27 | 26.46 | 26.66 |
| 08/06/2025 | 26.82 | 27.1 | 26.66 | 26.78 |
| 08/07/2025 | 26.7 | 27.36 | 26.6 | 26.94 |
| 08/10/2025 | 27.4 | 27.44 | 26.92 | 27.04 |
| 08/11/2025 | 27.14 | 27.14 | 26.58 | 26.86 |
| 08/12/2025 | 26.96 | 27.2 | 26.8 | 27.1 |
| 08/13/2025 | 27.1 | 27.2 | 26.42 | 26.5 |
| 08/14/2025 | 26.52 | 26.62 | 26.36 | 26.46 |
| 08/17/2025 | 26.46 | 27.28 | 26.34 | 27.28 |
| 08/18/2025 | 27.28 | 27.64 | 27.04 | 27.14 |
| 08/19/2025 | 27.2 | 27.74 | 27.12 | 27.64 |
| 08/20/2025 | 27.74 | 28.64 | 27.7 | 28.58 |
| 08/21/2025 | 28.84 | 29.16 | 28.38 | 28.66 |
| 08/24/2025 | 28.8 | 29.58 | 28.76 | 29.1 |
| 08/25/2025 | 29.1 | 29.62 | 28.86 | 28.92 |
| 08/26/2025 | 29.02 | 29.48 | 28.68 | 28.9 |
| 08/27/2025 | 29 | 29.96 | 28.82 | 29.6 |
| 08/28/2025 | 29.46 | 29.7 | 28.92 | 29.12 |
| 08/31/2025 | 29.16 | 29.46 | 28.32 | 28.36 |
| 09/01/2025 | 28.52 | 28.68 | 26.22 | 27 |
| 09/02/2025 | 27 | 27.4 | 26.6 | 26.96 |
| 09/03/2025 | 26.96 | 28.38 | 26.96 | 27.9 |
| 09/04/2025 | 27.9 | 28.18 | 26.88 | 27.04 |
| 09/07/2025 | 26.92 | 26.92 | 26.16 | 26.2 |
| 09/08/2025 | 26.3 | 26.68 | 26.18 | 26.34 |
| 09/09/2025 | 26.66 | 27.04 | 26 | 26.08 |
| 09/10/2025 | 26.16 | 26.7 | 25.44 | 25.44 |
| 09/11/2025 | 25.5 | 25.7 | 24.9 | 25.36 |
| 09/14/2025 | 25.28 | 26.96 | 25.16 | 26.72 |
| 09/15/2025 | 27.14 | 27.16 | 26.7 | 27.1 |
| 09/16/2025 | 27.4 | 28.08 | 27 | 27.1 |
| 09/17/2025 | 27.3 | 28.4 | 27.24 | 27.42 |
| 09/18/2025 | 27.48 | 28.68 | 27.42 | 28.68 |
| 09/21/2025 | 29.04 | 29.4 | 28.62 | 28.66 |
| 09/22/2025 | 28.6 | 29.7 | 28.4 | 29.32 |
| 09/23/2025 | 29.42 | 29.72 | 29.02 | 29.4 |
| 09/24/2025 | 29.42 | 30.34 | 29.36 | 29.78 |
| 09/25/2025 | 29.5 | 29.66 | 27 | 27.68 |
| 09/28/2025 | 28 | 28 | 27.08 | 27.2 |
| 09/29/2025 | 27.3 | 27.46 | 26.88 | 27.08 |
| 09/30/2025 | 27.16 | 27.7 | 26.64 | 27.32 |
| 10/01/2025 | 27.3 | 27.44 | 26.72 | 26.9 |
| 10/02/2025 | 26.9 | 27.38 | 26.86 | 27.18 |
| 10/05/2025 | 27.28 | 27.58 | 27.04 | 27.14 |
| 10/06/2025 | 27.24 | 27.46 | 27 | 27.16 |
| 10/07/2025 | 27.1 | 27.1 | 25.82 | 25.88 |
| 10/08/2025 | 25.98 | 26.34 | 25.96 | 26.1 |
| 10/09/2025 | 26.2 | 26.42 | 25.74 | 25.86 |
| 10/12/2025 | 25.86 | 25.86 | 24.98 | 25 |
| 10/13/2025 | 25.36 | 25.36 | 24.1 | 24.22 |
| 10/14/2025 | 25.3 | 25.3 | 24.12 | 24.7 |
| 10/15/2025 | 24.5 | 24.9 | 23.74 | 23.86 |
| 10/16/2025 | 23.96 | 23.96 | 23 | 23.2 |
| 10/19/2025 | 23.18 | 24.04 | 23.12 | 23.92 |
| 10/20/2025 | 23.92 | 25.06 | 23.84 | 24.7 |
| 10/21/2025 | 25.02 | 25.26 | 24.6 | 25.06 |
| 10/22/2025 | 25.06 | 25.62 | 23.82 | 25.4 |
| 10/23/2025 | 25.12 | 26.86 | 25.12 | 26.62 |
| 10/26/2025 | 26.24 | 26.62 | 25.98 | 26.2 |
| 10/27/2025 | 26.26 | 26.34 | 25.92 | 26.2 |
| 10/29/2025 | 26.24 | 26.38 | 25.54 | 25.6 |
| 10/30/2025 | 25.62 | 25.8 | 25.44 | 25.52 |
| 11/02/2025 | 25.62 | 26.3 | 25.6 | 26.06 |
| 11/03/2025 | 26 | 26.06 | 25.44 | 25.62 |
| 11/04/2025 | 25.5 | 25.52 | 24.96 | 25 |
| 11/05/2025 | 25.1 | 25.28 | 24.98 | 25.16 |
| 11/06/2025 | 25.16 | 25.16 | 23.92 | 24.02 |
| 11/09/2025 | 24.24 | 24.24 | 23.14 | 23.16 |
| 11/10/2025 | 23.46 | 23.46 | 22.28 | 22.3 |
| 11/11/2025 | 22.72 | 22.72 | 21.78 | 21.8 |
| 11/12/2025 | 22 | 22.08 | 21.44 | 21.74 |
| 11/13/2025 | 21.82 | 21.84 | 21.4 | 21.5 |
| 11/16/2025 | 21.78 | 22.08 | 21.66 | 21.8 |
| 11/17/2025 | 21.82 | 21.96 | 21.58 | 21.72 |
| 11/18/2025 | 21.8 | 22.68 | 21.8 | 22.36 |
| 11/19/2025 | 22.28 | 22.66 | 22.24 | 22.32 |
| 11/20/2025 | 22.28 | 22.32 | 21.94 | 22.06 |
| 11/23/2025 | 21.9 | 22.24 | 21.7 | 22.14 |
| 11/24/2025 | 22.2 | 22.38 | 21.92 | 21.96 |
| 11/25/2025 | 21.96 | 22.72 | 21.96 | 22.12 |
| 11/26/2025 | 22.32 | 22.4 | 21.84 | 21.92 |
| 11/27/2025 | 22 | 22.06 | 21.82 | 21.84 |
| 11/30/2025 | 21.98 | 22.32 | 21.82 | 22.3 |
| 12/01/2025 | 22.4 | 22.5 | 22.14 | 22.26 |
| 12/02/2025 | 22.34 | 22.72 | 22.2 | 22.22 |
| 12/03/2025 | 22.26 | 22.38 | 21.94 | 21.94 |
| 12/04/2025 | 22.06 | 22.26 | 21.9 | 22.26 |
| 12/07/2025 | 22.36 | 23.24 | 22.36 | 23.12 |
| 12/08/2025 | 23.3 | 23.58 | 23.1 | 23.44 |
| 12/09/2025 | 23.44 | 23.86 | 23.14 | 23.2 |
| 12/10/2025 | 23.48 | 23.52 | 23.1 | 23.16 |
| 12/11/2025 | 23.16 | 24.38 | 23.16 | 23.56 |
| 12/14/2025 | 23.58 | 24.08 | 23.42 | 23.86 |
| 12/15/2025 | 23.96 | 25.12 | 23.96 | 24.58 |
| 12/16/2025 | 24.6 | 24.84 | 24.24 | 24.28 |
| 12/17/2025 | 24.28 | 24.52 | 24.22 | 24.36 |
| 12/18/2025 | 24.18 | 24.36 | 23.98 | 24.04 |
| 12/21/2025 | 24.06 | 24.18 | 23.62 | 23.74 |
| 12/22/2025 | 23.42 | 23.7 | 23.3 | 23.34 |
| 12/23/2025 | 23.34 | 23.72 | 23.24 | 23.32 |
| 12/24/2025 | 23.4 | 23.9 | 23.4 | 23.54 |
| 12/25/2025 | 23.48 | 23.7 | 22.9 | 23.02 |
| 12/28/2025 | 23.04 | 23.24 | 22.6 | 22.6 |
| 12/29/2025 | 22.62 | 22.84 | 22.54 | 22.6 |
| 12/30/2025 | 22.82 | 23.06 | 22.74 | 22.86 |