KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
15:10:00
40.78 ₺
+0.360 (%+0.89)
Previous Close: 40.42·
Volatility: 3.660
Day Low₺39.96
Day High₺41.44
Market Data
Spot Rate
B:40.78
A:40.8
Week over week (WoW)
+3.66%
Month over month (MoM)
+2.62%
Year to date (YTD)
+61.44%
Year over year (YoY)
+87.41%
KRDMD: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.1282
CLOSE 3.1176
Low
LOW 1.7389
High
HIGH 4.3555
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 2.6746 | 2.7077 | 2.6331 | 2.6746 |
| 01/02/2018 | 2.6828 | 2.807 | 2.6663 | 2.7822 |
| 01/03/2018 | 2.7988 | 2.8485 | 2.7657 | 2.807 |
| 01/04/2018 | 2.8153 | 2.8401 | 2.7822 | 2.807 |
| 01/07/2018 | 2.832 | 2.8401 | 2.7822 | 2.7904 |
| 01/08/2018 | 2.7988 | 2.807 | 2.6912 | 2.6912 |
| 01/09/2018 | 2.6828 | 2.7077 | 2.6166 | 2.6414 |
| 01/10/2018 | 2.6663 | 2.749 | 2.6663 | 2.749 |
| 01/11/2018 | 2.7657 | 2.7822 | 2.6994 | 2.6994 |
| 01/14/2018 | 2.6746 | 2.7325 | 2.5338 | 2.5503 |
| 01/15/2018 | 2.5338 | 2.658 | 2.5173 | 2.6414 |
| 01/16/2018 | 2.6414 | 2.7822 | 2.6166 | 2.749 |
| 01/17/2018 | 2.7657 | 2.7822 | 2.716 | 2.7409 |
| 01/18/2018 | 2.7325 | 2.7738 | 2.7077 | 2.7242 |
| 01/21/2018 | 2.7573 | 2.832 | 2.716 | 2.832 |
| 01/22/2018 | 2.832 | 2.8734 | 2.7988 | 2.832 |
| 01/23/2018 | 2.8401 | 2.8649 | 2.8153 | 2.8236 |
| 01/24/2018 | 2.8236 | 2.832 | 2.7409 | 2.7409 |
| 01/25/2018 | 2.7573 | 2.7904 | 2.7242 | 2.749 |
| 01/28/2018 | 2.7657 | 2.8568 | 2.749 | 2.8485 |
| 01/29/2018 | 2.832 | 2.8899 | 2.7904 | 2.7904 |
| 01/30/2018 | 2.8236 | 2.8401 | 2.7738 | 2.7988 |
| 01/31/2018 | 2.8236 | 2.8734 | 2.7988 | 2.8236 |
| 02/01/2018 | 2.8236 | 2.8401 | 2.807 | 2.8153 |
| 02/04/2018 | 2.807 | 2.8236 | 2.6912 | 2.6994 |
| 02/05/2018 | 2.6331 | 2.6912 | 2.5835 | 2.6912 |
| 02/06/2018 | 2.7077 | 2.7822 | 2.7077 | 2.7077 |
| 02/07/2018 | 2.716 | 2.7242 | 2.5918 | 2.6 |
| 02/08/2018 | 2.5668 | 2.6166 | 2.5419 | 2.5668 |
| 02/11/2018 | 2.6249 | 2.716 | 2.6166 | 2.6912 |
| 02/12/2018 | 2.6994 | 2.716 | 2.6663 | 2.6663 |
| 02/13/2018 | 2.6994 | 2.6994 | 2.6084 | 2.6249 |
| 02/14/2018 | 2.6663 | 2.7325 | 2.6497 | 2.7077 |
| 02/15/2018 | 2.7242 | 2.7738 | 2.7077 | 2.7657 |
| 02/18/2018 | 2.7904 | 2.807 | 2.7077 | 2.7242 |
| 02/19/2018 | 2.7325 | 2.7573 | 2.6249 | 2.6497 |
| 02/20/2018 | 2.6994 | 2.7822 | 2.6994 | 2.7573 |
| 02/21/2018 | 2.7573 | 2.8153 | 2.716 | 2.807 |
| 02/22/2018 | 2.8153 | 2.8485 | 2.7738 | 2.8401 |
| 02/25/2018 | 2.8568 | 2.8816 | 2.8401 | 2.8568 |
| 02/26/2018 | 2.8568 | 2.8816 | 2.832 | 2.8485 |
| 02/27/2018 | 2.832 | 2.8649 | 2.8153 | 2.8485 |
| 02/28/2018 | 2.8485 | 2.8734 | 2.807 | 2.832 |
| 03/01/2018 | 2.8401 | 2.8485 | 2.7657 | 2.7657 |
| 03/04/2018 | 2.7738 | 2.8236 | 2.7573 | 2.807 |
| 03/05/2018 | 2.8236 | 2.8816 | 2.807 | 2.8568 |
| 03/06/2018 | 2.8485 | 2.9561 | 2.8401 | 2.9478 |
| 03/07/2018 | 2.9561 | 3.0472 | 2.9146 | 3.0223 |
| 03/08/2018 | 3.0223 | 3.1381 | 2.9808 | 3.1381 |
| 03/11/2018 | 3.1796 | 3.2625 | 3.1714 | 3.2293 |
| 03/12/2018 | 3.2377 | 3.2956 | 3.1714 | 3.2873 |
| 03/13/2018 | 3.279 | 3.3038 | 3.2127 | 3.2625 |
| 03/14/2018 | 3.2707 | 3.4115 | 3.2625 | 3.3866 |
| 03/15/2018 | 3.4033 | 3.4777 | 3.395 | 3.4447 |
| 03/18/2018 | 3.4447 | 3.5026 | 3.4364 | 3.4612 |
| 03/19/2018 | 3.4943 | 3.5108 | 3.3038 | 3.3866 |
| 03/20/2018 | 3.395 | 3.4777 | 3.3123 | 3.4282 |
| 03/21/2018 | 3.4529 | 3.4695 | 3.3452 | 3.3452 |
| 03/22/2018 | 3.2873 | 3.3784 | 3.2625 | 3.337 |
| 03/25/2018 | 3.3701 | 3.395 | 3.2873 | 3.2873 |
| 03/26/2018 | 3.3617 | 3.3701 | 3.2127 | 3.2211 |
| 03/27/2018 | 3.2293 | 3.2873 | 3.1549 | 3.1714 |
| 03/28/2018 | 3.188 | 3.3123 | 3.1549 | 3.2956 |
| 03/29/2018 | 3.3204 | 3.3535 | 3.2625 | 3.279 |
| 04/01/2018 | 3.2956 | 3.3204 | 3.2377 | 3.2377 |
| 04/02/2018 | 3.2541 | 3.2625 | 3.1631 | 3.1714 |
| 04/03/2018 | 3.1796 | 3.2127 | 3.13 | 3.1631 |
| 04/04/2018 | 3.1796 | 3.2459 | 3.1796 | 3.2293 |
| 04/05/2018 | 3.2293 | 3.2625 | 3.2127 | 3.2293 |
| 04/08/2018 | 3.2541 | 3.2956 | 3.1381 | 3.1796 |
| 04/09/2018 | 3.2046 | 3.2046 | 3.0223 | 3.1549 |
| 04/10/2018 | 3.1466 | 3.2127 | 2.9478 | 3.13 |
| 04/11/2018 | 3.13 | 3.1962 | 3.0638 | 3.1962 |
| 04/12/2018 | 3.2046 | 3.2211 | 3.1381 | 3.1381 |
| 04/15/2018 | 3.1549 | 3.279 | 3.1466 | 3.279 |
| 04/16/2018 | 3.3038 | 3.3535 | 3.13 | 3.1466 |
| 04/17/2018 | 3.1466 | 3.4033 | 3.13 | 3.3784 |
| 04/18/2018 | 3.3866 | 3.5688 | 3.3866 | 3.5192 |
| 04/19/2018 | 3.5192 | 3.6269 | 3.5026 | 3.5937 |
| 04/23/2018 | 3.5937 | 3.7095 | 3.5854 | 3.6185 |
| 04/24/2018 | 3.6517 | 3.6682 | 3.4612 | 3.5274 |
| 04/25/2018 | 3.5523 | 3.5854 | 3.4612 | 3.4943 |
| 04/26/2018 | 3.5108 | 3.5358 | 3.4198 | 3.5026 |
| 04/29/2018 | 3.5192 | 3.5523 | 3.3038 | 3.3701 |
| 05/01/2018 | 3.486 | 3.5108 | 3.3452 | 3.5108 |
| 05/02/2018 | 3.5108 | 3.7013 | 3.486 | 3.6019 |
| 05/03/2018 | 3.6104 | 3.6435 | 3.4364 | 3.486 |
| 05/06/2018 | 3.4943 | 3.4943 | 3.279 | 3.279 |
| 05/07/2018 | 3.3204 | 3.4282 | 3.1714 | 3.395 |
| 05/08/2018 | 3.3866 | 3.5358 | 3.2377 | 3.5358 |
| 05/09/2018 | 3.5523 | 3.8007 | 3.5192 | 3.7925 |
| 05/10/2018 | 3.7842 | 3.958 | 3.751 | 3.8587 |
| 05/13/2018 | 3.8587 | 4.0822 | 3.7925 | 4.0822 |
| 05/14/2018 | 4.0573 | 4.1733 | 4.0161 | 4.0822 |
| 05/15/2018 | 4.1071 | 4.1982 | 4.0905 | 4.1236 |
| 05/16/2018 | 4.165 | 4.2975 | 4.1153 | 4.2727 |
| 05/17/2018 | 4.2975 | 4.3555 | 4.0326 | 4.0657 |
| 05/20/2018 | 4.0408 | 4.2478 | 4.0326 | 4.2478 |
| 05/21/2018 | 4.2892 | 4.3058 | 4.0077 | 4.165 |
| 05/22/2018 | 4.1071 | 4.165 | 3.9995 | 4.0077 |
| 05/23/2018 | 4.0739 | 4.1568 | 3.9249 | 3.958 |
| 05/24/2018 | 3.9912 | 4.0491 | 3.9 | 4.0077 |
| 05/27/2018 | 4.0657 | 4.1817 | 4.0326 | 4.1817 |
| 05/28/2018 | 4.1899 | 4.2311 | 4.0987 | 4.1817 |
| 05/29/2018 | 4.1817 | 4.2231 | 4.1071 | 4.1071 |
| 05/30/2018 | 4.1402 | 4.1402 | 3.9165 | 3.9415 |
| 05/31/2018 | 3.9085 | 3.9663 | 3.6435 | 3.958 |
| 06/03/2018 | 3.9085 | 4.1071 | 3.9 | 3.9912 |
| 06/04/2018 | 3.9912 | 4.0243 | 3.7262 | 3.7262 |
| 06/05/2018 | 3.7593 | 3.7925 | 3.5523 | 3.6269 |
| 06/06/2018 | 3.6104 | 3.7925 | 3.5605 | 3.7842 |
| 06/07/2018 | 3.7676 | 3.7925 | 3.4198 | 3.4364 |
| 06/10/2018 | 3.395 | 3.4777 | 3.2707 | 3.3784 |
| 06/11/2018 | 3.4447 | 3.5192 | 3.2873 | 3.3204 |
| 06/12/2018 | 3.3038 | 3.4447 | 3.279 | 3.4198 |
| 06/13/2018 | 3.3866 | 3.4529 | 3.3617 | 3.4529 |
| 06/17/2018 | 3.4364 | 3.5688 | 3.4198 | 3.5605 |
| 06/18/2018 | 3.544 | 3.5688 | 3.3784 | 3.4282 |
| 06/19/2018 | 3.4115 | 3.4777 | 3.4033 | 3.4033 |
| 06/20/2018 | 3.4115 | 3.4447 | 3.3866 | 3.395 |
| 06/21/2018 | 3.4033 | 3.4198 | 3.279 | 3.2873 |
| 06/24/2018 | 3.4612 | 3.5274 | 3.2211 | 3.2459 |
| 06/25/2018 | 3.2541 | 3.4447 | 3.2127 | 3.4447 |
| 06/26/2018 | 3.4198 | 3.5688 | 3.4033 | 3.5523 |
| 06/27/2018 | 3.5026 | 3.7262 | 3.486 | 3.7095 |
| 06/28/2018 | 3.7095 | 3.7759 | 3.6019 | 3.6517 |
| 07/01/2018 | 3.6019 | 3.9085 | 3.5854 | 3.8918 |
| 07/02/2018 | 3.8836 | 3.9165 | 3.751 | 3.8173 |
| 07/03/2018 | 3.8173 | 3.933 | 3.7759 | 3.8752 |
| 07/04/2018 | 3.8918 | 4.0822 | 3.8918 | 4.0408 |
| 07/05/2018 | 4.0408 | 4.1071 | 3.9415 | 4.0905 |
| 07/08/2018 | 4.1236 | 4.2892 | 4.0822 | 4.1733 |
| 07/09/2018 | 4.0822 | 4.2231 | 3.9497 | 3.9995 |
| 07/10/2018 | 3.958 | 4.1484 | 3.9085 | 3.9828 |
| 07/11/2018 | 3.9828 | 4.0657 | 3.5854 | 3.718 |
| 07/12/2018 | 3.7427 | 3.7925 | 3.544 | 3.5523 |
| 07/15/2018 | 3.6019 | 3.6269 | 3.4529 | 3.4943 |
| 07/16/2018 | 3.5026 | 3.6846 | 3.486 | 3.6846 |
| 07/17/2018 | 3.693 | 3.7759 | 3.4943 | 3.5605 |
| 07/18/2018 | 3.5937 | 3.6269 | 3.5108 | 3.5192 |
| 07/19/2018 | 3.544 | 3.5771 | 3.4033 | 3.4447 |
| 07/22/2018 | 3.486 | 3.5688 | 3.4447 | 3.5108 |
| 07/23/2018 | 3.5358 | 3.5358 | 3.3784 | 3.3784 |
| 07/24/2018 | 3.395 | 3.6019 | 3.3784 | 3.5854 |
| 07/25/2018 | 3.6019 | 3.6846 | 3.4447 | 3.5274 |
| 07/26/2018 | 3.544 | 3.5771 | 3.4198 | 3.5358 |
| 07/29/2018 | 3.5108 | 3.5854 | 3.486 | 3.5854 |
| 07/30/2018 | 3.5688 | 3.6599 | 3.5605 | 3.6269 |
| 07/31/2018 | 3.6435 | 3.8007 | 3.6269 | 3.7427 |
| 08/01/2018 | 3.6351 | 3.6682 | 3.5605 | 3.5854 |
| 08/02/2018 | 3.5854 | 3.7593 | 3.5771 | 3.7262 |
| 08/05/2018 | 3.7345 | 3.751 | 3.6019 | 3.7013 |
| 08/06/2018 | 3.7676 | 3.8339 | 3.7345 | 3.751 |
| 08/07/2018 | 3.7676 | 3.9995 | 3.7345 | 3.9663 |
| 08/08/2018 | 3.9165 | 4.1568 | 3.8918 | 3.9828 |
| 08/09/2018 | 3.8752 | 4.0657 | 3.2046 | 3.8504 |
| 08/12/2018 | 3.809 | 3.8752 | 3.5358 | 3.7095 |
| 08/13/2018 | 3.842 | 3.9165 | 3.6351 | 3.6846 |
| 08/14/2018 | 3.7593 | 3.7759 | 3.3866 | 3.4198 |
| 08/15/2018 | 3.4943 | 3.5192 | 3.2211 | 3.2459 |
| 08/16/2018 | 3.1796 | 3.2459 | 3.0638 | 3.2046 |
| 08/19/2018 | 3.2293 | 3.3204 | 3.2046 | 3.2873 |
| 08/26/2018 | 3.337 | 3.3701 | 3.2541 | 3.3123 |
| 08/27/2018 | 3.3204 | 3.5854 | 3.3038 | 3.5854 |
| 08/28/2018 | 3.5688 | 3.5937 | 3.4529 | 3.4777 |
| 08/30/2018 | 3.4943 | 3.5688 | 3.395 | 3.486 |
| 09/02/2018 | 3.4612 | 3.7759 | 3.4529 | 3.718 |
| 09/03/2018 | 3.7345 | 3.7427 | 3.5854 | 3.6517 |
| 09/04/2018 | 3.6517 | 3.6846 | 3.5605 | 3.6019 |
| 09/05/2018 | 3.6351 | 3.693 | 3.5937 | 3.6019 |
| 09/06/2018 | 3.6185 | 3.6517 | 3.5688 | 3.5854 |
| 09/09/2018 | 3.5937 | 3.6351 | 3.4529 | 3.4695 |
| 09/10/2018 | 3.4777 | 3.5523 | 3.395 | 3.544 |
| 09/11/2018 | 3.5605 | 3.693 | 3.5605 | 3.6517 |
| 09/12/2018 | 3.6599 | 3.7013 | 3.5026 | 3.6599 |
| 09/13/2018 | 3.6846 | 3.7013 | 3.5523 | 3.5605 |
| 09/16/2018 | 3.544 | 3.6269 | 3.5108 | 3.5605 |
| 09/17/2018 | 3.5771 | 3.6104 | 3.544 | 3.5771 |
| 09/18/2018 | 3.5937 | 3.6599 | 3.5771 | 3.6351 |
| 09/19/2018 | 3.6765 | 3.718 | 3.5854 | 3.5937 |
| 09/20/2018 | 3.6019 | 3.6351 | 3.544 | 3.5854 |
| 09/23/2018 | 3.6019 | 3.6019 | 3.4943 | 3.5274 |
| 09/24/2018 | 3.544 | 3.6019 | 3.4943 | 3.4943 |
| 09/25/2018 | 3.5108 | 3.5274 | 3.3535 | 3.4033 |
| 09/26/2018 | 3.3866 | 3.4695 | 3.3784 | 3.4033 |
| 09/27/2018 | 3.4115 | 3.4282 | 3.3452 | 3.3617 |
| 09/30/2018 | 3.3617 | 3.4447 | 3.337 | 3.3784 |
| 10/01/2018 | 3.4115 | 3.4447 | 3.337 | 3.3784 |
| 10/02/2018 | 3.3784 | 3.3866 | 3.2625 | 3.2625 |
| 10/03/2018 | 3.2377 | 3.279 | 3.1796 | 3.2046 |
| 10/04/2018 | 3.2046 | 3.2459 | 3.13 | 3.2046 |
| 10/07/2018 | 3.1714 | 3.2046 | 3.1381 | 3.1631 |
| 10/08/2018 | 3.1714 | 3.279 | 3.1714 | 3.2459 |
| 10/09/2018 | 3.2541 | 3.279 | 3.0968 | 3.105 |
| 10/10/2018 | 3.0638 | 3.13 | 3.039 | 3.0721 |
| 10/11/2018 | 3.0968 | 3.1962 | 2.9974 | 3.1962 |
| 10/14/2018 | 3.2377 | 3.3288 | 3.2293 | 3.3288 |
| 10/15/2018 | 3.3123 | 3.3204 | 3.2459 | 3.3204 |
| 10/16/2018 | 3.337 | 3.3784 | 3.2873 | 3.337 |
| 10/17/2018 | 3.3288 | 3.3452 | 3.1714 | 3.188 |
| 10/18/2018 | 3.188 | 3.2046 | 3.0472 | 3.0721 |
| 10/21/2018 | 3.0885 | 3.105 | 2.8485 | 2.8981 |
| 10/22/2018 | 2.8401 | 2.8816 | 2.7242 | 2.749 |
| 10/23/2018 | 2.7573 | 2.8236 | 2.5586 | 2.5835 |
| 10/24/2018 | 2.5419 | 2.6414 | 2.4925 | 2.6166 |
| 10/25/2018 | 2.6249 | 2.6249 | 2.4427 | 2.451 |
| 10/29/2018 | 2.4427 | 2.5173 | 2.3765 | 2.451 |
| 10/30/2018 | 2.4677 | 2.6 | 2.4262 | 2.5338 |
| 10/31/2018 | 2.509 | 2.5753 | 2.4344 | 2.4842 |
| 11/01/2018 | 2.6 | 2.7077 | 2.5503 | 2.6912 |
| 11/04/2018 | 2.6994 | 2.7077 | 2.6249 | 2.658 |
| 11/05/2018 | 2.658 | 2.7077 | 2.4925 | 2.509 |
| 11/06/2018 | 2.5173 | 2.5668 | 2.4758 | 2.5173 |
| 11/07/2018 | 2.5255 | 2.5338 | 2.3434 | 2.3847 |
| 11/08/2018 | 2.3516 | 2.4842 | 2.2606 | 2.4095 |
| 11/11/2018 | 2.3847 | 2.4592 | 2.302 | 2.3103 |
| 11/12/2018 | 2.3185 | 2.3599 | 2.2854 | 2.2936 |
| 11/13/2018 | 2.2936 | 2.3352 | 2.2688 | 2.2854 |
| 11/14/2018 | 2.2936 | 2.3931 | 2.2854 | 2.3103 |
| 11/15/2018 | 2.3268 | 2.3434 | 2.2854 | 2.2936 |
| 11/18/2018 | 2.302 | 2.3516 | 2.2936 | 2.3103 |
| 11/19/2018 | 2.3103 | 2.3268 | 2.1363 | 2.1363 |
| 11/20/2018 | 2.1447 | 2.1611 | 2.07 | 2.1611 |
| 11/21/2018 | 2.1531 | 2.1531 | 2.095 | 2.1115 |
| 11/22/2018 | 2.1198 | 2.1363 | 2.095 | 2.1032 |
| 11/25/2018 | 2.1198 | 2.1363 | 2.1115 | 2.1198 |
| 11/26/2018 | 2.1281 | 2.1363 | 2.0287 | 2.037 |
| 11/27/2018 | 2.0452 | 2.1198 | 2.0039 | 2.07 |
| 11/28/2018 | 2.1032 | 2.1363 | 2.0534 | 2.0784 |
| 11/29/2018 | 2.0784 | 2.1032 | 2.0619 | 2.095 |
| 12/02/2018 | 2.1447 | 2.2357 | 2.1447 | 2.1695 |
| 12/03/2018 | 2.1611 | 2.186 | 2.0122 | 2.0204 |
| 12/04/2018 | 1.9954 | 2.0619 | 1.9954 | 2.0287 |
| 12/05/2018 | 2.0122 | 2.037 | 1.9708 | 2.0122 |
| 12/06/2018 | 2.0287 | 2.037 | 1.9954 | 2.0039 |
| 12/09/2018 | 1.9873 | 1.9954 | 1.8879 | 1.8879 |
| 12/10/2018 | 1.8963 | 1.9293 | 1.8714 | 1.9045 |
| 12/11/2018 | 1.9128 | 1.9293 | 1.7968 | 1.8133 |
| 12/12/2018 | 1.8133 | 1.8714 | 1.7886 | 1.8714 |
| 12/13/2018 | 1.863 | 1.8714 | 1.7554 | 1.7804 |
| 12/16/2018 | 1.7804 | 1.8051 | 1.7554 | 1.7639 |
| 12/17/2018 | 1.7554 | 1.8299 | 1.7389 | 1.8133 |
| 12/18/2018 | 1.8216 | 1.9212 | 1.8051 | 1.9045 |
| 12/19/2018 | 1.8797 | 1.9293 | 1.863 | 1.8963 |
| 12/20/2018 | 1.8963 | 1.9624 | 1.8963 | 1.9045 |
| 12/23/2018 | 1.9212 | 1.9459 | 1.8299 | 1.8465 |
| 12/24/2018 | 1.8299 | 1.8465 | 1.7886 | 1.8299 |
| 12/25/2018 | 1.8381 | 1.8548 | 1.7968 | 1.8133 |
| 12/26/2018 | 1.8465 | 1.863 | 1.8051 | 1.8051 |
| 12/27/2018 | 1.8133 | 1.8216 | 1.7554 | 1.772 |
| 12/30/2018 | 1.772 | 1.8051 | 1.7554 | 1.8051 |