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
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%
KRDMB: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0179
CLOSE 6.0144
Low
LOW 4.377
High
HIGH 10.4559
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.8138 | 5.0231 | 4.7956 | 4.9139 |
| 01/04/2021 | 4.9048 | 5.0778 | 4.8866 | 4.9413 |
| 01/05/2021 | 5.0049 | 5.1232 | 4.9594 | 5.0778 |
| 01/06/2021 | 5.1323 | 5.1688 | 5.0231 | 5.0686 |
| 01/07/2021 | 5.1323 | 5.2051 | 5.0959 | 5.1688 |
| 01/10/2021 | 5.0778 | 5.2143 | 5.0322 | 5.1415 |
| 01/11/2021 | 5.1506 | 5.3689 | 5.0686 | 5.3508 |
| 01/12/2021 | 5.4509 | 5.5509 | 5.3871 | 5.46 |
| 01/13/2021 | 5.469 | 5.5418 | 5.4145 | 5.4326 |
| 01/14/2021 | 5.4053 | 5.6419 | 5.3143 | 5.5782 |
| 01/17/2021 | 5.5965 | 6.1333 | 5.5873 | 5.9604 |
| 01/18/2021 | 6.015 | 6.0605 | 5.7967 | 5.8695 |
| 01/19/2021 | 5.8695 | 6.0242 | 5.7147 | 5.9149 |
| 01/20/2021 | 5.9149 | 5.9604 | 5.7784 | 5.7875 |
| 01/21/2021 | 5.7602 | 5.8057 | 5.5965 | 5.6693 |
| 01/24/2021 | 5.7056 | 5.7602 | 5.5145 | 5.6329 |
| 01/25/2021 | 5.5965 | 5.6329 | 5.4873 | 5.5145 |
| 01/26/2021 | 5.5236 | 5.651 | 5.1141 | 5.1232 |
| 01/27/2021 | 5.0959 | 5.4235 | 4.8411 | 5.3508 |
| 01/28/2021 | 5.2779 | 5.3689 | 5.1232 | 5.2143 |
| 01/31/2021 | 5.2415 | 5.2961 | 5.1596 | 5.2051 |
| 02/01/2021 | 5.2415 | 5.3689 | 5.2233 | 5.3235 |
| 02/02/2021 | 5.3053 | 5.3781 | 5.2415 | 5.2871 |
| 02/03/2021 | 5.2871 | 5.4326 | 5.2779 | 5.3235 |
| 02/04/2021 | 5.3325 | 5.4145 | 5.3143 | 5.3599 |
| 02/07/2021 | 5.3871 | 5.4417 | 5.3053 | 5.3416 |
| 02/08/2021 | 5.3416 | 5.4053 | 5.2779 | 5.3235 |
| 02/09/2021 | 5.3235 | 5.3962 | 5.2871 | 5.3053 |
| 02/10/2021 | 5.2779 | 5.3599 | 5.2779 | 5.2779 |
| 02/11/2021 | 5.3053 | 5.4235 | 5.2233 | 5.2324 |
| 02/14/2021 | 5.2507 | 5.3235 | 5.2324 | 5.2324 |
| 02/15/2021 | 5.2507 | 5.3143 | 5.0867 | 5.1415 |
| 02/16/2021 | 5.1506 | 5.2143 | 5.0595 | 5.1596 |
| 02/17/2021 | 5.1596 | 5.2051 | 5.0867 | 5.1141 |
| 02/18/2021 | 5.1323 | 5.1596 | 5.0503 | 5.1141 |
| 02/21/2021 | 5.1141 | 5.2051 | 5.0778 | 5.0867 |
| 02/22/2021 | 5.0959 | 5.1415 | 4.923 | 4.9321 |
| 02/23/2021 | 4.9321 | 5.0049 | 4.7956 | 4.7956 |
| 02/24/2021 | 4.8775 | 4.9594 | 4.7592 | 4.8594 |
| 02/25/2021 | 4.8048 | 4.8229 | 4.5772 | 4.7228 |
| 02/28/2021 | 4.7684 | 4.9503 | 4.7501 | 4.9413 |
| 03/01/2021 | 5.0686 | 5.1688 | 4.9594 | 5.0778 |
| 03/02/2021 | 5.105 | 5.3416 | 5.0778 | 5.2779 |
| 03/03/2021 | 5.2051 | 5.4235 | 5.1415 | 5.4145 |
| 03/04/2021 | 5.4509 | 5.5236 | 5.3689 | 5.469 |
| 03/07/2021 | 5.469 | 5.6237 | 5.4509 | 5.4963 |
| 03/08/2021 | 5.5691 | 5.6146 | 5.5145 | 5.6146 |
| 03/09/2021 | 5.5873 | 5.9422 | 5.5873 | 5.8876 |
| 03/10/2021 | 5.8876 | 5.9149 | 5.6693 | 5.6875 |
| 03/11/2021 | 5.6782 | 5.7693 | 5.651 | 5.7238 |
| 03/14/2021 | 5.7511 | 5.8148 | 5.6601 | 5.7056 |
| 03/15/2021 | 5.7147 | 5.8695 | 5.7056 | 5.8512 |
| 03/16/2021 | 5.8239 | 5.9331 | 5.6601 | 5.6875 |
| 03/17/2021 | 5.7238 | 5.7693 | 5.6419 | 5.651 |
| 03/18/2021 | 5.651 | 5.6693 | 5.3053 | 5.3962 |
| 03/21/2021 | 4.8594 | 4.9958 | 4.8594 | 4.8594 |
| 03/22/2021 | 4.4316 | 4.8229 | 4.377 | 4.6864 |
| 03/23/2021 | 4.732 | 4.9413 | 4.7137 | 4.9413 |
| 03/24/2021 | 4.9413 | 5.4145 | 4.9413 | 5.0231 |
| 03/25/2021 | 5.0686 | 5.1415 | 4.8229 | 5.0414 |
| 03/28/2021 | 5.0686 | 5.5418 | 5.0686 | 5.5418 |
| 03/29/2021 | 5.5782 | 5.9149 | 5.4873 | 5.8239 |
| 03/30/2021 | 5.9695 | 5.9695 | 5.6782 | 5.8422 |
| 03/31/2021 | 5.8422 | 5.9331 | 5.6875 | 5.7602 |
| 04/01/2021 | 5.7602 | 5.8148 | 5.5965 | 5.5965 |
| 04/04/2021 | 5.5965 | 5.7147 | 5.5965 | 5.6782 |
| 04/05/2021 | 5.6965 | 5.7602 | 5.5691 | 5.6419 |
| 04/06/2021 | 5.6419 | 5.6965 | 5.5328 | 5.5965 |
| 04/07/2021 | 5.6146 | 5.6965 | 5.5418 | 5.5601 |
| 04/08/2021 | 5.5965 | 5.6693 | 5.3235 | 5.4509 |
| 04/11/2021 | 5.5418 | 5.7421 | 5.4053 | 5.6782 |
| 04/12/2021 | 5.6965 | 5.7329 | 5.46 | 5.6419 |
| 04/13/2021 | 5.7329 | 5.7784 | 5.6601 | 5.7238 |
| 04/14/2021 | 5.7421 | 5.9149 | 5.6875 | 5.8876 |
| 04/15/2021 | 5.7875 | 5.8967 | 5.7693 | 5.833 |
| 04/18/2021 | 5.7602 | 5.833 | 5.5691 | 5.6054 |
| 04/19/2021 | 5.6054 | 5.8148 | 5.469 | 5.6782 |
| 04/20/2021 | 5.5509 | 5.6329 | 5.2233 | 5.2688 |
| 04/21/2021 | 5.2779 | 5.4053 | 5.105 | 5.2961 |
| 04/25/2021 | 5.2143 | 5.7967 | 5.2143 | 5.6875 |
| 04/26/2021 | 5.6693 | 5.7511 | 5.5509 | 5.6146 |
| 04/27/2021 | 5.5509 | 5.7967 | 5.5509 | 5.6419 |
| 04/28/2021 | 5.6054 | 5.7784 | 5.6054 | 5.7511 |
| 04/29/2021 | 5.7329 | 5.8512 | 5.6419 | 5.7693 |
| 05/02/2021 | 5.8148 | 6.0423 | 5.7329 | 5.9512 |
| 05/03/2021 | 5.9331 | 6.1333 | 5.8695 | 5.9787 |
| 05/04/2021 | 5.9787 | 6.1516 | 5.9058 | 6.1333 |
| 05/05/2021 | 6.3062 | 6.743 | 6.2972 | 6.5791 |
| 05/06/2021 | 6.5609 | 6.9705 | 6.3972 | 6.643 |
| 05/09/2021 | 6.9797 | 7.1798 | 6.6338 | 7.107 |
| 05/10/2021 | 7.0069 | 7.562 | 6.8976 | 7.2163 |
| 05/11/2021 | 7.1889 | 7.4255 | 6.9705 | 7.1981 |
| 05/16/2021 | 7.1981 | 7.2708 | 6.8067 | 6.9069 |
| 05/17/2021 | 6.925 | 7.1343 | 6.8613 | 6.9705 |
| 05/19/2021 | 6.8796 | 6.9159 | 6.7339 | 6.7794 |
| 05/20/2021 | 6.834 | 6.9159 | 6.7611 | 6.7794 |
| 05/23/2021 | 6.8431 | 6.8976 | 6.743 | 6.8067 |
| 05/24/2021 | 6.8158 | 6.8522 | 6.3609 | 6.4154 |
| 05/25/2021 | 6.4336 | 6.5519 | 6.3426 | 6.5155 |
| 05/26/2021 | 6.5155 | 6.5702 | 6.3699 | 6.5702 |
| 05/27/2021 | 6.5246 | 6.5519 | 6.288 | 6.4063 |
| 05/30/2021 | 6.4518 | 6.5063 | 6.3789 | 6.3789 |
| 05/31/2021 | 6.3972 | 6.47 | 6.3882 | 6.4154 |
| 06/01/2021 | 6.3972 | 6.4336 | 6.3335 | 6.3335 |
| 06/02/2021 | 6.3426 | 6.4154 | 6.1969 | 6.2972 |
| 06/03/2021 | 6.3699 | 6.4154 | 6.2516 | 6.2698 |
| 06/06/2021 | 6.2789 | 6.2972 | 6.1969 | 6.2608 |
| 06/07/2021 | 6.2608 | 6.5246 | 6.188 | 6.2972 |
| 06/08/2021 | 6.2608 | 6.3699 | 6.2608 | 6.3062 |
| 06/09/2021 | 6.3062 | 6.3335 | 6.2334 | 6.2425 |
| 06/10/2021 | 6.2608 | 6.3244 | 6.2152 | 6.3244 |
| 06/13/2021 | 6.3335 | 6.3699 | 6.2334 | 6.2334 |
| 06/14/2021 | 6.2334 | 6.288 | 6.0332 | 6.2698 |
| 06/15/2021 | 6.2334 | 6.2516 | 6.006 | 6.006 |
| 06/16/2021 | 6.006 | 6.0332 | 5.8057 | 5.8148 |
| 06/17/2021 | 5.8148 | 5.8876 | 5.5145 | 5.5236 |
| 06/20/2021 | 5.5418 | 5.5965 | 5.46 | 5.5691 |
| 06/21/2021 | 5.5509 | 5.6237 | 5.5509 | 5.5782 |
| 06/22/2021 | 5.5873 | 5.6237 | 5.5509 | 5.5601 |
| 06/23/2021 | 5.5601 | 5.6875 | 5.5601 | 5.6237 |
| 06/24/2021 | 5.6419 | 5.7511 | 5.6329 | 5.6782 |
| 06/27/2021 | 5.6782 | 5.7056 | 5.4326 | 5.4781 |
| 06/28/2021 | 5.4781 | 5.5418 | 5.3689 | 5.5418 |
| 06/29/2021 | 5.5418 | 5.5601 | 5.4145 | 5.4145 |
| 06/30/2021 | 5.4417 | 5.46 | 5.3871 | 5.4326 |
| 07/01/2021 | 5.4417 | 5.4963 | 5.3962 | 5.4417 |
| 07/04/2021 | 5.4417 | 5.5509 | 5.4417 | 5.5509 |
| 07/05/2021 | 5.5601 | 5.7329 | 5.5055 | 5.651 |
| 07/06/2021 | 5.6237 | 6.1606 | 5.6237 | 5.9604 |
| 07/07/2021 | 5.9787 | 6.006 | 5.7329 | 5.7602 |
| 07/08/2021 | 5.7967 | 5.924 | 5.7967 | 5.8695 |
| 07/11/2021 | 5.9149 | 5.924 | 5.7602 | 5.8057 |
| 07/12/2021 | 5.7693 | 5.9149 | 5.6782 | 5.8057 |
| 07/13/2021 | 5.7875 | 5.9058 | 5.7693 | 5.8422 |
| 07/15/2021 | 5.8512 | 5.8967 | 5.8057 | 5.8876 |
| 07/18/2021 | 5.9058 | 5.9149 | 5.8602 | 5.8695 |
| 07/25/2021 | 5.8876 | 6.0332 | 5.8876 | 5.9787 |
| 07/26/2021 | 5.9968 | 6.0332 | 5.8967 | 6.0242 |
| 07/27/2021 | 6.0242 | 6.4791 | 5.9968 | 6.3609 |
| 07/28/2021 | 6.4336 | 6.643 | 6.4154 | 6.4518 |
| 07/29/2021 | 6.4154 | 6.5702 | 6.3244 | 6.461 |
| 08/01/2021 | 6.461 | 6.5428 | 6.3882 | 6.3882 |
| 08/02/2021 | 6.3882 | 6.4427 | 6.3609 | 6.3882 |
| 08/03/2021 | 6.4063 | 6.6611 | 6.4063 | 6.5883 |
| 08/04/2021 | 6.6338 | 6.6794 | 6.47 | 6.6247 |
| 08/05/2021 | 6.643 | 6.6976 | 6.5609 | 6.6611 |
| 08/08/2021 | 6.643 | 6.7521 | 6.4063 | 6.5246 |
| 08/09/2021 | 6.5155 | 6.5519 | 6.3609 | 6.5519 |
| 08/10/2021 | 6.7339 | 7.0706 | 6.6702 | 6.8431 |
| 08/11/2021 | 6.8431 | 7.0251 | 6.6976 | 6.8158 |
| 08/12/2021 | 6.8158 | 7.0706 | 6.7794 | 7.0069 |
| 08/15/2021 | 7.0251 | 7.0797 | 6.7703 | 6.8886 |
| 08/16/2021 | 6.8796 | 6.9069 | 6.7703 | 6.8067 |
| 08/17/2021 | 6.8158 | 6.8431 | 6.4882 | 6.5337 |
| 08/18/2021 | 6.47 | 6.47 | 6.2425 | 6.2698 |
| 08/19/2021 | 6.3154 | 6.3154 | 6.0605 | 6.2062 |
| 08/22/2021 | 6.2516 | 6.2972 | 6.0696 | 6.1789 |
| 08/23/2021 | 6.1969 | 6.2608 | 6.1242 | 6.1969 |
| 08/24/2021 | 6.2152 | 6.2608 | 6.106 | 6.1242 |
| 08/25/2021 | 6.1333 | 6.1606 | 6.0242 | 6.0242 |
| 08/26/2021 | 6.0605 | 6.1333 | 6.0332 | 6.1152 |
| 08/30/2021 | 6.1242 | 6.1969 | 6.0696 | 6.1606 |
| 08/31/2021 | 6.1789 | 6.1969 | 6.0878 | 6.1516 |
| 09/01/2021 | 6.1516 | 6.1516 | 6.0969 | 6.106 |
| 09/02/2021 | 6.1242 | 6.1242 | 6.015 | 6.0515 |
| 09/05/2021 | 6.0696 | 6.1152 | 6.0515 | 6.0605 |
| 09/06/2021 | 6.0788 | 6.1152 | 5.9787 | 5.9787 |
| 09/07/2021 | 5.9787 | 5.9876 | 5.8148 | 5.833 |
| 09/08/2021 | 5.8148 | 5.9422 | 5.7693 | 5.9331 |
| 09/09/2021 | 5.9331 | 5.9331 | 5.8422 | 5.8602 |
| 09/12/2021 | 5.8602 | 5.9695 | 5.8422 | 5.8602 |
| 09/13/2021 | 5.8785 | 5.9058 | 5.7329 | 5.8239 |
| 09/14/2021 | 5.8148 | 5.8512 | 5.7238 | 5.7875 |
| 09/15/2021 | 5.7875 | 5.8057 | 5.6782 | 5.7238 |
| 09/16/2021 | 5.7329 | 5.7329 | 5.5418 | 5.5601 |
| 09/19/2021 | 5.4781 | 5.4963 | 5.2597 | 5.3416 |
| 09/20/2021 | 5.3689 | 5.3781 | 5.1869 | 5.1869 |
| 09/21/2021 | 5.2233 | 5.2779 | 5.0778 | 5.2779 |
| 09/22/2021 | 5.3143 | 5.3143 | 5.1141 | 5.1961 |
| 09/23/2021 | 5.1869 | 5.1869 | 5.0414 | 5.1869 |
| 09/26/2021 | 5.1869 | 5.2871 | 5.1232 | 5.1961 |
| 09/27/2021 | 5.2051 | 5.2415 | 5.0231 | 5.1232 |
| 09/28/2021 | 5.1232 | 5.1506 | 5.0322 | 5.0322 |
| 09/29/2021 | 5.0322 | 5.1506 | 5.0141 | 5.0959 |
| 09/30/2021 | 5.0778 | 5.1506 | 5.0322 | 5.0778 |
| 10/03/2021 | 5.1232 | 5.1232 | 5.0322 | 5.0322 |
| 10/04/2021 | 5.0322 | 5.0322 | 4.9048 | 4.9413 |
| 10/05/2021 | 4.8866 | 4.9776 | 4.741 | 4.7866 |
| 10/06/2021 | 4.8321 | 4.9503 | 4.8229 | 4.9413 |
| 10/07/2021 | 4.9413 | 5.0503 | 4.8775 | 5.0322 |
| 10/10/2021 | 5.0414 | 5.4781 | 5.0414 | 5.4326 |
| 10/11/2021 | 5.3599 | 5.6146 | 5.2961 | 5.3962 |
| 10/12/2021 | 5.4417 | 5.4963 | 5.2779 | 5.3689 |
| 10/13/2021 | 5.3599 | 5.4235 | 5.2871 | 5.3143 |
| 10/14/2021 | 5.3325 | 5.4873 | 5.3325 | 5.46 |
| 10/17/2021 | 5.4873 | 5.6782 | 5.4417 | 5.6054 |
| 10/18/2021 | 5.6237 | 5.6875 | 5.5418 | 5.6146 |
| 10/19/2021 | 5.6146 | 5.651 | 5.5418 | 5.5691 |
| 10/20/2021 | 5.5873 | 5.6419 | 5.4053 | 5.6329 |
| 10/21/2021 | 5.6329 | 5.7784 | 5.6054 | 5.7511 |
| 10/24/2021 | 5.7238 | 5.7784 | 5.6146 | 5.7784 |
| 10/25/2021 | 5.8148 | 5.8967 | 5.7875 | 5.8695 |
| 10/26/2021 | 5.8967 | 5.9331 | 5.7693 | 5.8785 |
| 10/27/2021 | 5.8967 | 5.8967 | 5.8057 | 5.8239 |
| 10/31/2021 | 5.8512 | 5.9331 | 5.7784 | 5.9058 |
| 11/01/2021 | 5.9058 | 5.9058 | 5.8148 | 5.833 |
| 11/02/2021 | 5.8239 | 5.8967 | 5.5328 | 5.7147 |
| 11/03/2021 | 5.8876 | 5.8876 | 5.7329 | 5.7967 |
| 11/04/2021 | 5.8239 | 5.833 | 5.6601 | 5.7511 |
| 11/07/2021 | 5.7511 | 5.8967 | 5.7421 | 5.8967 |
| 11/08/2021 | 5.9058 | 5.9968 | 5.8057 | 5.9512 |
| 11/09/2021 | 5.9422 | 5.9512 | 5.7875 | 5.8876 |
| 11/10/2021 | 5.8876 | 6.2608 | 5.8695 | 6.1697 |
| 11/11/2021 | 6.1789 | 6.288 | 6.0878 | 6.1697 |
| 11/14/2021 | 6.2789 | 6.3882 | 6.2152 | 6.3609 |
| 11/15/2021 | 6.3699 | 6.4245 | 6.1242 | 6.2244 |
| 11/16/2021 | 6.2244 | 6.2972 | 6.1424 | 6.2608 |
| 11/17/2021 | 6.2608 | 6.47 | 6.1697 | 6.3609 |
| 11/18/2021 | 6.3609 | 6.7339 | 6.3609 | 6.6883 |
| 11/21/2021 | 6.7611 | 7.0524 | 6.743 | 6.9614 |
| 11/22/2021 | 6.9614 | 7.3254 | 6.9614 | 7.2435 |
| 11/23/2021 | 7.4436 | 7.4892 | 7.0978 | 7.2435 |
| 11/24/2021 | 7.2435 | 7.2526 | 7.0343 | 7.1707 |
| 11/25/2021 | 7.0161 | 7.0524 | 6.7885 | 6.9432 |
| 11/28/2021 | 6.9523 | 7.0615 | 6.8613 | 7.0161 |
| 11/29/2021 | 6.9705 | 7.0524 | 6.8704 | 7.0069 |
| 11/30/2021 | 7.0161 | 7.289 | 7.0161 | 7.289 |
| 12/01/2021 | 7.289 | 7.5529 | 7.289 | 7.5256 |
| 12/02/2021 | 7.6348 | 7.8259 | 7.571 | 7.8259 |
| 12/05/2021 | 7.9715 | 8.0534 | 7.6803 | 7.7168 |
| 12/06/2021 | 7.7531 | 8.2991 | 7.7257 | 8.2627 |
| 12/07/2021 | 8.2627 | 8.4629 | 8.1262 | 8.2171 |
| 12/08/2021 | 8.3082 | 9.0362 | 8.3082 | 8.4719 |
| 12/09/2021 | 8.5084 | 8.7996 | 8.1899 | 8.7723 |
| 12/12/2021 | 8.9634 | 9.5458 | 8.9634 | 9.5093 |
| 12/13/2021 | 9.828 | 10.4559 | 9.5549 | 9.6823 |
| 12/14/2021 | 9.9189 | 9.9189 | 9.3546 | 9.5093 |
| 12/15/2021 | 9.6004 | 9.846 | 9.3728 | 9.8097 |
| 12/16/2021 | 10.0462 | 10.4194 | 8.836 | 8.836 |
| 12/19/2021 | 8.8269 | 9.4638 | 8.3719 | 8.9178 |
| 12/20/2021 | 9.0088 | 9.3728 | 8.0262 | 8.0262 |
| 12/21/2021 | 7.7804 | 7.917 | 7.2253 | 7.2253 |
| 12/22/2021 | 7.2435 | 7.38 | 6.7521 | 6.8067 |
| 12/23/2021 | 6.8704 | 7.0889 | 6.8158 | 7.0524 |
| 12/26/2021 | 7.0615 | 7.38 | 7.0343 | 7.1889 |
| 12/27/2021 | 7.2617 | 7.4346 | 6.7885 | 6.8613 |
| 12/28/2021 | 6.8796 | 7.1434 | 6.643 | 7.0978 |
| 12/29/2021 | 7.1707 | 7.3709 | 6.9887 | 7.0161 |
| 12/30/2021 | 7.0978 | 7.1434 | 6.9614 | 7.0069 |