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
KRDMB
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
15:10:00
120 ₺
+7.000 (%+6.19)
Previous Close: 113·
Volatility: 7.080
Day Low₺112
Day High₺120
Bid118.8
Ask120

Market Data

Spot Rate
B:118.8
A:120
Week over week (WoW)
+7.33%
Month over month (MoM)
+12.04%
Year to date (YTD)
+424.93%
Year over year (YoY)
+440.54%
Overview
Technicals
Financial Statements
Comments
Archive

KRDMB: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4551
CLOSE 2.4423

Low

LOW 1.401

High

HIGH 3.28
DATEOPENHIGHLOWCLOSE
01/01/20182.38912.42142.3812.3972
01/02/20182.40532.44572.3812.4214
01/03/20182.42142.75352.41342.6887
01/04/20182.70492.76162.642.6644
01/07/20182.68052.72112.61592.6321
01/08/20182.642.64822.54292.5753
01/09/20182.58352.58352.48622.5024
01/10/20182.52682.58352.51052.5835
01/11/20182.60772.642.55092.5753
01/14/20182.54292.60772.45392.4539
01/15/20182.42962.51052.31612.4943
01/16/20182.50242.59972.47012.5915
01/17/20182.62392.62392.54292.5591
01/18/20182.56732.58352.49432.4943
01/21/20182.49432.57532.4622.5509
01/22/20182.58352.62392.55912.6077
01/23/20182.60772.62392.57532.5915
01/24/20182.59152.59972.51052.5105
01/25/20182.52682.55912.50242.5429
01/28/20182.55092.59152.51852.5673
01/29/20182.55092.58352.54292.5591
01/30/20182.56732.58352.52682.5509
01/31/20182.55912.59972.52682.5429
02/01/20182.55092.56732.51852.5185
02/04/20182.51852.53482.44572.462
02/05/20182.37292.43762.23522.4296
02/06/20182.4622.52682.4622.4862
02/07/20182.48622.48622.38912.4053
02/08/20182.33232.42962.33232.4214
02/11/20182.43762.50242.43762.462
02/12/20182.47012.49432.42142.4214
02/13/20182.44572.47012.38912.4214
02/14/20182.4622.49432.43762.462
02/15/20182.47012.55912.4622.5024
02/18/20182.52682.56732.51052.5348
02/19/20182.53482.55092.43762.4376
02/20/20182.48622.54292.48622.5348
02/21/20182.51852.55912.50242.5509
02/22/20182.56732.57532.53482.5673
02/25/20182.58352.59972.55912.5753
02/26/20182.58352.58352.53482.5348
02/27/20182.52682.55912.51052.5348
02/28/20182.53482.56732.52682.5429
03/01/20182.55092.55912.47812.4781
03/04/20182.48622.53482.47812.4943
03/05/20182.51052.54292.49432.5024
03/06/20182.50242.60772.49432.5591
03/07/20182.56732.64822.53482.5915
03/08/20182.60772.66442.56732.6321
03/11/20182.68872.76972.66442.7373
03/12/20182.75352.98022.74542.9479
03/13/20182.98022.98832.87492.9155
03/14/20182.93983.07752.91553.0531
03/15/20183.08563.17453.06923.1421
03/18/20183.16653.24743.14213.1989
03/19/20183.23123.25563.05313.1421
03/20/20183.16653.19893.03693.1745
03/21/20183.19893.19893.09373.1098
03/22/20183.07753.1182.99653.0856
03/25/20183.09373.13413.02883.0369
03/26/20183.07753.08562.93182.9479
03/27/20182.94792.9722.82632.8344
03/28/20182.86683.05312.81833.0288
03/29/20183.08563.16653.02883.0613
04/01/20183.06133.08562.99652.9965
04/02/20183.02073.02072.92372.9479
04/03/20182.9723.01262.92373.0045
04/04/20183.02073.05312.98833.0369
04/05/20183.02883.0452.99653.0369
04/08/20183.0453.06132.90732.9398
04/09/20182.95592.95592.80222.8668
04/10/20182.86682.89922.70492.8101
04/11/20182.82632.84252.72922.8425
04/12/20182.85062.87492.7942.8022
04/15/20182.81832.94792.81832.8912
04/16/20182.95592.98022.76972.7697
04/17/20182.7862.95592.73732.9398
04/18/20182.95593.06922.95593.0369
04/19/20183.05313.06922.96423.0288
04/23/20183.03693.1263.01263.0613
04/24/20183.06923.08562.87492.9237
04/25/20182.93982.96422.84252.8506
04/26/20182.86682.86682.80222.8344
04/29/20182.84252.87492.68872.7454
05/01/20182.83442.84252.72112.8344
05/02/20182.85063.01262.7862.8912
05/03/20182.8832.93982.7942.8263
05/06/20182.82632.83442.67242.6887
05/07/20182.69672.73732.59152.6724
05/08/20182.62392.81012.57532.7535
05/09/20182.7942.89922.71292.8992
05/10/20182.87493.00452.85062.9479
05/13/20182.93183.10172.93183.1017
05/14/20183.09373.2073.0453.1341
05/15/20183.19893.23943.13413.207
05/16/20183.21513.26373.17453.2312
05/17/20183.25563.283.02883.1098
05/20/20183.08563.14213.02883.1017
05/21/20183.1263.15843.02073.0856
05/22/20183.06923.14212.9722.972
05/23/20183.02073.06922.81832.8588
05/24/20182.89122.93182.84252.9318
05/27/20182.98833.05312.69673.0288
05/28/20183.03693.03692.96422.9883
05/29/20182.99653.05312.9722.972
05/30/20183.00453.00452.85882.8912
05/31/20182.91552.91552.74542.8668
06/03/20182.8832.98022.85062.8749
06/04/20182.93982.93982.81832.8183
06/05/20182.83442.84252.65632.7697
06/06/20182.76163.05312.72922.8588
06/07/20182.83442.83442.59152.6077
06/10/20182.62392.62392.41342.5753
06/11/20182.63212.66442.44572.4862
06/12/20182.45392.55912.45392.5024
06/13/20182.50242.51852.45392.5185
06/17/20182.51052.51852.4622.5024
06/18/20182.50242.51052.47012.4781
06/19/20182.47812.51052.47012.5024
06/20/20182.51052.51852.4622.4781
06/21/20182.49432.49432.45392.4862
06/24/20182.59152.63212.44572.4701
06/25/20182.49432.55912.47012.5348
06/26/20182.55912.59152.52682.5753
06/27/20182.57532.64822.54292.6482
06/28/20182.68872.7862.68052.7454
07/01/20182.74542.86682.73732.8668
07/02/20182.86682.8832.76972.8263
07/03/20182.83442.85062.80222.8263
07/04/20182.82632.93182.82632.9155
07/05/20182.91552.93182.85062.9237
07/08/20182.95593.06922.94793.0045
07/09/20182.95593.03692.81012.8344
07/10/20182.83442.85882.72112.7292
07/11/20182.75352.81012.55092.6159
07/12/20182.63212.66442.51052.5509
07/15/20182.56732.61592.51052.5348
07/16/20182.54292.66442.53482.6482
07/17/20182.66442.71292.56732.6159
07/18/20182.642.65632.59152.6077
07/19/20182.61592.63212.57532.5835
07/22/20182.62392.642.59152.6159
07/23/20182.62392.62392.53482.5429
07/24/20182.55912.64822.55912.64
07/25/20182.65632.68872.56732.5835
07/26/20182.59152.63212.55092.5835
07/29/20182.58352.61592.56732.5997
07/30/20182.59972.63212.59152.6159
07/31/20182.61592.68052.60772.64
08/01/20182.49432.57532.49432.5429
08/02/20182.55912.83442.54292.6239
08/05/20182.63212.65632.55912.5591
08/06/20182.61592.68052.60772.64
08/07/20182.64822.81012.62392.7697
08/08/20182.74542.98022.71292.8588
08/09/20182.7862.90732.42142.7616
08/12/20182.70492.74542.51052.6159
08/13/20182.70492.74542.59972.64
08/14/20182.68052.68872.48622.4862
08/15/20182.55092.55912.3812.381
08/16/20182.3812.3812.25142.3243
08/19/20182.34052.37292.30822.3405
08/26/20182.36462.38912.34052.3646
08/27/20182.37292.52682.37292.5024
08/28/20182.50242.51052.42962.4539
08/30/20182.45392.47812.3812.4539
09/02/20182.4622.59152.4622.5429
09/03/20182.54292.58352.47012.4943
09/04/20182.49432.51852.47812.4943
09/05/20182.49432.53482.48622.5024
09/06/20182.50242.52682.48622.5024
09/09/20182.49432.51052.40532.4053
09/10/20182.41342.43762.38912.4134
09/11/20182.42142.4622.40532.4134
09/12/20182.43762.47012.38912.4539
09/13/20182.4622.47812.39722.4053
09/16/20182.41342.43762.3812.4053
09/17/20182.42962.42962.38912.4134
09/18/20182.42142.43762.41342.4296
09/19/20182.45392.48622.42142.4296
09/20/20182.45392.47012.42142.4296
09/23/20182.43762.44572.39722.4053
09/24/20182.41342.42962.3812.3972
09/25/20182.3812.40532.32432.3729
09/26/20182.34842.39722.34842.3646
09/27/20182.3812.3812.32.3646
09/30/20182.37292.3812.32432.3323
10/01/20182.34052.35662.27572.2919
10/02/20182.30822.30822.24332.2433
10/03/20182.2192.24332.15422.1622
10/04/20182.16222.17852.00032.1542
10/07/20182.15422.16222.12992.1381
10/08/20182.15422.19462.13812.1542
10/09/20182.17032.17852.08932.0893
10/10/20182.04892.08932.04082.0408
10/11/20182.07322.09761.99232.0893
10/14/20182.12182.16222.12182.1622
10/15/20182.17852.17852.12182.1542
10/16/20182.16222.22712.14622.1703
10/17/20182.17032.17032.08932.0976
10/18/20182.10572.10572.02452.0245
10/21/20182.03272.0571.88681.9032
10/22/20181.8951.8951.8061.806
10/23/20181.8141.86271.74111.7736
10/24/20181.76541.78161.70071.7816
10/25/20181.8061.8061.70881.7249
10/29/20181.72491.74111.67651.7088
10/30/20181.72491.78161.69251.7331
10/31/20181.75731.77361.70881.7411
11/01/20181.79781.97611.79781.8789
11/04/20181.90321.94371.87081.895
11/05/20181.8951.90321.8061.8303
11/06/20181.82221.84651.78981.814
11/07/20181.8061.82221.72491.7411
11/08/20181.74111.79781.66831.7736
11/11/20181.77361.78981.72491.7249
11/12/20181.72491.75731.7171.7493
11/13/20181.76541.77361.74111.7573
11/14/20181.75731.78981.74111.7493
11/15/20181.75731.76541.72491.7249
11/18/20181.73311.74111.70071.717
11/19/20181.72491.72491.61971.6359
11/20/20181.6441.66011.61971.644
11/21/20181.65211.65211.61971.6197
11/22/20181.62781.63591.60351.6197
11/25/20181.63591.65211.60351.6197
11/26/20181.62781.62781.57111.5874
11/27/20181.58741.63591.58741.6035
11/28/20181.61971.65211.60351.6197
11/29/20181.61971.61971.60351.6197
12/02/20181.65211.70071.65211.6601
12/03/20181.66011.66011.60351.6035
12/04/20181.60351.62781.59541.6197
12/05/20181.61971.61971.58741.6035
12/06/20181.60351.61971.59541.6115
12/09/20181.61151.61151.5631.5711
12/10/20181.57111.57111.53861.5549
12/11/20181.55491.5631.4821.482
12/12/20181.49011.49831.46571.4901
12/13/20181.49011.49011.43341.4416
12/16/20181.44961.45781.41721.4172
12/17/20181.40911.44961.4011.4334
12/18/20181.43341.49831.43341.4983
12/19/20181.4741.49831.46571.4901
12/20/20181.4741.51461.4741.4983
12/23/20181.49831.53061.49011.4901
12/24/20181.49011.49011.46571.482
12/25/20181.4821.49011.46571.474
12/26/20181.49011.49011.46571.4657
12/27/20181.4741.4821.44161.4496
12/30/20181.44961.4821.44961.482