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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.4339
CLOSE 10.4321

Low

LOW 7.0069

High

HIGH 17.7177
DATEOPENHIGHLOWCLOSE
01/02/20227.11617.15257.00697.107
01/03/20227.16177.43467.14347.2981
01/04/20227.31637.487.13437.48
01/05/20227.43467.67127.31637.6257
01/06/20227.6628.38097.6628.3809
01/09/20228.5639.00888.52658.6449
01/10/20228.73589.50938.73589.5093
01/11/20229.773210.45599.65510.4559
01/12/202210.510411.484110.037210.9745
01/13/202211.02911.593310.737911.0746
01/16/202211.374811.38410.392110.5376
01/17/202210.519410.51949.55499.5549
01/18/20229.600410.33749.281810.0917
01/19/202210.182710.39219.83710.1191
01/20/202210.119110.11919.6469.8825
01/23/20229.80059.80059.00889.1908
01/24/20229.17279.31828.75418.9451
01/25/20229.00889.35468.91789.0544
01/26/20228.96349.31828.79059.2637
01/27/20229.2919.4739.29.2545
01/30/20229.32739.50039.32739.382
01/31/20229.3919.59139.3829.5549
02/01/20229.68239.77329.28189.3728
02/02/20229.2919.4739.0189.109
02/03/20229.14539.28.87249.0635
02/06/20229.08169.96448.81799.9644
02/07/202210.082610.22829.60049.6732
02/08/20229.764210.10099.6559.9644
02/09/20229.964410.00079.73699.7915
02/10/20229.63679.92799.4739.7551
02/13/20229.52759.63679.29.4365
02/14/20229.43659.80059.43659.7369
02/15/20229.73699.81879.55499.5549
02/16/20229.60959.69149.40929.4184
02/17/20229.46389.54589.33659.4912
02/20/20229.55499.60049.27289.3546
02/21/20228.85429.50038.84519.2545
02/22/20229.31829.70959.31829.4912
02/23/20228.55389.0188.54488.5448
02/24/20228.86339.25458.61779.1908
02/27/20228.9369.3918.73589.2545
02/28/20229.3829.70959.36389.664
03/01/202210.0110.48319.82810.3193
03/02/202210.355710.783310.355710.6924
03/03/202210.692410.801610.38310.4648
03/06/202210.464811.192810.237311.1747
03/07/202211.129111.911710.992611.6023
03/08/202211.75712.039211.329411.6023
03/09/202211.784312.348611.584112.3304
03/10/202212.348612.585111.829911.9208
03/13/202211.929912.102811.747911.757
03/14/202211.75712.066411.556811.8481
03/15/202211.975411.975411.493211.6478
03/16/202211.829912.193911.829912.0392
03/17/202212.057512.12111.884512.03
03/20/202212.0312.0311.957211.9936
03/21/202211.993612.339411.93912.1848
03/22/202212.239412.30312.066412.1484
03/23/202212.139212.75812.12112.5306
03/24/202212.530612.657912.339412.6034
03/27/202212.603412.794312.439612.4759
03/28/202212.512312.630611.975412.0575
03/29/202212.057512.166611.975412.021
03/30/202212.02112.503212.02112.5032
03/31/202212.348613.012912.348613.0129
04/03/202213.040113.194912.785412.9401
04/04/202212.967313.049312.830812.9036
04/05/202212.921912.940112.585112.6034
04/06/202212.603412.730812.512312.6215
04/07/202212.66712.685212.494212.5306
04/10/202212.530612.694312.466812.6124
04/11/202212.612412.776212.566912.6124
04/12/202212.612412.75812.430412.4759
04/13/202212.566912.630612.257612.303
04/14/202212.330412.357612.12112.1848
04/17/202212.202912.266612.102812.1392
04/18/202212.148412.466812.084712.2212
04/19/202212.248412.29412.130112.1301
04/20/202212.130112.357612.084712.2576
04/21/202212.239412.239411.629711.7207
04/24/202211.647811.693311.238311.5477
04/25/202211.693312.193911.30211.4477
04/26/202211.493211.793411.374811.6478
04/27/202211.775311.829911.502311.5113
04/28/202211.511311.647811.329411.575
05/04/202211.666111.948111.611411.7661
05/05/202211.702511.793411.474911.6752
05/08/202211.784312.139211.784312.0847
05/09/202212.11212.576112.011912.5669
05/10/202212.585112.630612.102812.3212
05/11/202212.284812.284811.511311.6478
05/12/202211.747911.866211.38411.4659
05/15/202211.484111.484111.0211.0746
05/16/202211.074611.20210.810610.838
05/17/202210.865310.93810.410210.4739
05/19/202210.473910.637810.219110.2191
05/22/202210.319310.45599.973510.1919
05/23/202210.237310.328410.100910.2282
05/24/202210.255510.373910.210110.3739
05/25/202210.373910.437610.346710.383
05/26/202210.38310.555910.082610.0826
05/29/202210.210110.446610.155410.4012
05/30/202210.428410.483110.328410.3647
05/31/202210.473910.737910.473910.6468
06/01/202210.674110.801610.637810.7652
06/02/202210.810610.919810.719610.7196
06/05/202210.737910.992610.737910.9198
06/06/202210.965311.1210.883411.1018
06/07/202211.1211.438510.637810.8288
06/08/202210.874410.974510.592310.7106
06/09/202210.646810.683310.501310.5013
06/12/202210.419410.51949.90979.9097
06/13/20229.927910.019.74599.8187
06/14/20229.8289.95529.78249.8187
06/15/20229.8289.96449.48219.5093
06/16/20229.50939.62789.43659.5731
06/19/20229.6469.6469.1189.2364
06/20/20229.39.53679.25459.391
06/21/20229.3919.41849.13639.1727
06/22/20229.20919.25458.96348.9725
06/23/20229.02719.22728.80869.1908
06/26/20229.12719.54588.73589.3638
06/27/20229.62869.62868.88728.9537
06/28/20228.96328.96328.51648.5164
06/29/20228.51648.70668.12688.6971
06/30/20228.69718.69718.5078.5355
07/03/20228.5458.55458.11738.1173
07/04/20228.12688.34547.92727.9937
07/05/20228.01268.12687.92728.0983
07/06/20228.13638.15537.87977.9272
07/07/20227.96528.07937.88928.0413
07/12/20228.05078.07937.80367.8227
07/13/20227.84177.89877.78467.8321
07/17/20227.87978.16477.87978.1268
07/18/20228.13638.18388.00328.1838
07/19/20228.26938.35498.14588.2123
07/20/20228.23148.25988.11738.1553
07/21/20228.17448.25038.15538.2123
07/24/20228.23148.29798.15538.2123
07/25/20228.23148.30738.09838.0983
07/26/20228.13638.16477.91777.9272
07/27/20227.97478.10777.92727.9462
07/28/20227.99378.05077.89878.0126
07/31/20228.07938.26938.03178.2218
08/01/20228.24098.38348.20288.2598
08/02/20228.36438.36438.22188.2693
08/03/20228.31698.38348.29798.3549
08/04/20228.35498.44048.09838.1363
08/07/20228.17448.28838.16478.2789
08/08/20228.29798.30738.20288.2123
08/09/20228.20288.27898.12688.2598
08/10/20228.28838.31698.17448.2123
08/11/20228.22188.25988.07938.1077
08/14/20228.10778.14588.06028.0793
08/15/20228.08878.13637.88928.0317
08/16/20228.04138.18387.90818.0317
08/17/20228.03178.74478.02238.602
08/18/20228.68769.16288.648.9537
08/21/20229.03939.24848.85868.9156
08/22/20228.97279.09648.92528.9347
08/23/20229.02029.02028.64968.6876
08/24/20228.68769.00138.67818.7447
08/25/20228.79219.00138.6598.7827
08/28/20228.78278.84928.6598.7921
08/30/20228.79218.83968.69718.6971
08/31/20228.69718.72568.5078.5355
09/01/20228.52618.69718.5078.64
09/04/20228.649.49558.649.4955
09/05/20229.885310.35099.5249.9612
09/06/20229.980210.02789.5249.562
09/07/20229.600110.02789.5629.5811
09/08/20229.628610.53159.628610.5315
09/11/202210.712211.444110.626511.0449
09/12/202211.396511.776710.693210.6932
09/13/202210.350910.64569.628610.1323
09/14/202210.217910.51269.79029.9043
09/15/20229.942310.19899.79029.8853
09/18/20229.93279.98029.42899.4289
09/19/20229.44799.78069.23899.6381
09/20/20229.62869.72359.4869.505
09/21/20229.55269.86629.5059.6951
09/22/20229.70469.76169.5249.5811
09/25/20229.5249.5629.40059.4099
09/26/20229.48610.22739.40999.5526
09/27/20229.49559.63819.3349.334
09/28/20229.39099.53369.02989.3624
09/29/20229.41949.45759.32449.353
10/02/20229.36249.93279.36249.8472
10/03/20229.875610.03739.63819.6761
10/04/20229.70469.79029.49559.5715
10/05/20229.6199.66669.5439.562
10/06/20229.5629.73329.5629.6381
10/09/20229.66669.77119.62869.6856
10/10/20229.73329.76169.65719.6951
10/11/20229.69519.74269.57159.619
10/12/20229.6199.68569.53369.5811
10/13/20229.63819.69519.57159.6381
10/16/20229.67619.81869.57159.7806
10/17/20229.84729.86629.62869.6761
10/18/20229.67619.69519.5629.5906
10/19/20229.59069.62869.40999.6001
10/20/20229.60019.64769.5059.505
10/23/20229.55269.89479.55269.6571
10/24/20229.68569.74269.55269.5526
10/25/20229.60969.67619.58119.619
10/26/20229.62869.64769.5059.5336
10/27/20229.4869.53369.34349.353
10/30/20229.27699.36249.15339.1819
10/31/20229.21039.3539.17239.2198
11/01/20229.29599.45759.26739.4385
11/02/20229.43859.43859.21989.2864
11/03/20229.466910.02789.44799.7046
11/06/20229.799610.36059.761610.2559
11/07/202210.322410.3899.79029.8092
11/08/20229.81869.93279.64769.6856
11/09/20229.714110.34159.62869.8662
11/10/202210.151310.15139.70469.7902
11/13/20229.78069.98989.76169.8756
11/14/20229.913710.04689.69519.8282
11/15/20229.84729.93279.73329.7332
11/16/20229.79029.91379.59069.7235
11/17/20229.79029.88539.74269.8377
11/20/20229.875610.21799.837710.0752
11/21/202210.122810.57910.122810.389
11/22/202210.436610.550510.170310.4556
11/23/202210.474510.892810.474510.7026
11/24/202210.702610.987810.702610.9403
11/27/202211.334211.51210.919111.0773
11/28/202211.116811.324310.958711.3243
11/29/202211.314411.35411.225511.2353
11/30/202211.413311.838111.35411.68
12/01/202211.6911.749211.423111.6405
12/04/202211.739312.796611.739312.7966
12/05/202214.071414.071413.547714.0714
12/06/202214.763115.474614.051615.4449
12/07/202215.079315.217713.903414.2294
12/08/202214.328315.128814.278914.4568
12/11/202214.674114.94114.555614.5556
12/12/202214.684116.008214.644516.0082
12/13/202215.988417.529915.612916.4232
12/14/202216.94717.717715.810616.7987
12/15/202216.887616.966716.047716.0477
12/18/202216.156416.6915.612916.0872
12/19/202216.097116.403415.968716.0675
12/20/202216.10717.352115.948916.7394
12/21/202216.739417.095216.304716.354
12/22/202216.35416.759216.314516.4034
12/25/202216.472716.591216.245316.2552
12/26/202216.156416.423216.008216.196
12/27/202216.18616.551615.889616.1367
12/28/202216.097116.759216.047716.3836
12/29/202216.44316.719616.423216.5516