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
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
Bid40.78
Ask40.8

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.9721
CLOSE 1.9684

Low

LOW 1.6643

High

HIGH 2.514
DATEOPENHIGHLOWCLOSE
01/01/20191.79681.82991.76391.772
01/02/20191.75541.78861.73071.7307
01/03/20191.73891.78861.73891.7804
01/06/20191.79681.85481.79681.8381
01/07/20191.84651.88791.79681.8714
01/08/20191.88791.95421.8631.9212
01/09/20191.92931.94591.8631.8797
01/10/20191.88791.88791.82161.8299
01/13/20191.80511.82991.78041.8299
01/14/20191.84651.87141.81331.8216
01/15/20191.82161.82991.79681.8133
01/16/20191.80511.87141.78861.8465
01/17/20191.87141.98731.87141.9708
01/20/20191.98732.04521.96241.9789
01/21/20191.97892.04521.96242.0122
01/22/20192.02042.0371.97892.037
01/23/20192.06192.11152.02042.095
01/24/20192.11152.16112.10322.1198
01/27/20192.12812.16112.05342.0619
01/28/20192.072.13632.05342.1363
01/29/20192.14472.15312.08662.1032
01/30/20192.13632.20252.12812.1695
01/31/20192.16952.19432.08662.1032
02/03/20192.11152.11982.08662.0866
02/04/20192.10322.12812.02872.037
02/05/20192.05342.06191.92931.9542
02/06/20191.95422.01221.92931.9708
02/07/20191.96241.97081.87141.9045
02/10/20191.92931.96241.89631.9542
02/11/20191.96241.97081.91281.9128
02/12/20191.92121.95421.81331.8299
02/13/20191.84651.90451.78041.8879
02/14/20191.89631.94591.84651.9376
02/17/20191.94591.97081.91281.9542
02/18/20191.95421.95421.90451.9293
02/19/20191.93761.95421.91281.9293
02/20/20191.92932.02041.92122.0039
02/21/20192.01222.14472.00392.1198
02/24/20192.14472.17762.11152.1115
02/25/20192.11152.23572.11152.2274
02/26/20192.22742.26062.16952.2191
02/27/20192.21912.23572.1862.1943
02/28/20192.21082.22742.07842.0784
03/03/20192.07842.13632.072.1281
03/04/20192.11982.16112.07842.0784
03/05/20192.0952.11152.02872.037
03/06/20192.0372.04521.94591.9459
03/07/20191.94591.97081.90451.9293
03/10/20191.93761.97081.92931.9459
03/11/20191.96241.97891.92121.9459
03/12/20191.94591.97891.91281.9128
03/13/20191.92122.00391.92121.9789
03/14/20191.98732.13631.96242.1198
03/17/20192.14472.21912.14472.1943
03/18/20192.19432.41782.17762.2191
03/19/20192.25232.41782.14472.1943
03/20/20192.22742.3022.19432.2357
03/21/20192.25232.25232.0372.0619
03/24/20192.08662.11152.0372.0866
03/25/20192.12812.12812.0372.0534
03/26/20192.06192.06191.89631.9128
03/27/20191.90451.96241.87971.9045
03/28/20191.90451.99541.88791.9873
03/31/20192.02042.11981.95422.0866
04/01/20192.072.11152.02042.0204
04/02/20192.0372.07842.00392.0287
04/03/20192.02872.0952.01222.095
04/04/20192.10322.10322.0372.0619
04/07/20192.072.07842.0372.037
04/08/20192.06192.17762.05342.1115
04/09/20192.11152.11982.01222.0204
04/10/20192.02872.0371.98731.9954
04/11/20191.97892.01221.94592.0039
04/14/20191.99542.02041.97081.9708
04/15/20191.98732.01221.97081.9954
04/16/20192.01222.02871.98731.9954
04/17/20191.98732.00391.95421.9708
04/18/20191.97891.98731.96241.9708
04/21/20191.96242.02871.95421.9873
04/23/20191.98731.99541.96241.9708
04/24/20191.97081.97891.90451.9128
04/25/20191.92121.92931.88791.8963
04/28/20191.90451.91281.84651.8714
04/29/20191.87141.92121.8631.8714
05/01/20191.87971.90451.84651.8465
05/02/20191.85481.8631.82991.8381
05/05/20191.81331.81331.7721.7968
05/06/20191.75541.81331.74721.8051
05/07/20191.80511.82991.7721.7804
05/08/20191.78041.79681.73891.7472
05/09/20191.78041.80511.76391.772
05/12/20191.78041.78861.68091.6893
05/13/20191.69741.73071.68091.7222
05/14/20191.72221.72221.66431.6809
05/15/20191.68931.75541.68931.714
05/16/20191.78041.79681.72221.7389
05/19/20191.73891.78861.72221.7886
05/20/20191.79681.80511.73071.7472
05/21/20191.73891.75541.68091.7058
05/22/20191.69741.73071.68931.714
05/23/20191.72221.76391.7141.7389
05/26/20191.76391.78861.73071.7389
05/27/20191.75541.78041.75541.7639
05/28/20191.76391.78041.73891.7554
05/29/20191.76391.82991.76391.8299
05/30/20191.82991.82991.79681.8051
06/02/20191.80511.81331.78861.7968
06/06/20191.80511.87141.79681.863
06/09/20191.8631.93761.84651.9376
06/10/20191.94591.97081.87971.8963
06/11/20191.89631.92931.87971.9128
06/12/20191.89631.91281.83811.8548
06/13/20191.8631.87141.82161.8216
06/16/20191.81331.85481.80511.8548
06/17/20191.8631.94591.85481.9293
06/18/20191.92121.95421.87971.9128
06/19/20191.94592.00391.91281.9293
06/20/20191.92931.92931.87141.8879
06/23/20191.94591.96241.91281.9128
06/24/20191.91281.93761.89631.9128
06/25/20191.92311.95811.91411.9405
06/26/20191.94921.99331.94921.9844
06/27/20191.99331.99331.96691.9756
06/30/20192.02832.06342.01082.0634
07/01/20192.06342.07222.03712.0459
07/02/20192.05462.05461.98441.9933
07/03/20192.01082.01081.94051.9669
07/04/20191.95811.98441.92311.9405
07/07/20191.91411.94051.89671.9231
07/08/20191.92311.93171.83511.8439
07/09/20191.84391.88781.81761.8878
07/10/20191.90531.92311.8791.8967
07/11/20191.90531.92311.84391.8615
07/15/20191.87031.91411.86151.8878
07/16/20191.89671.95811.89671.9581
07/17/20191.95811.99331.92311.9756
07/18/20192.00192.01951.96691.9844
07/21/20191.98442.00191.95811.9669
07/22/20191.96692.02831.96691.9933
07/23/20192.00192.02831.97562.0195
07/24/20192.02832.02831.95811.9669
07/25/20191.96691.98441.94051.9669
07/28/20191.96691.97561.94921.9669
07/29/20191.97561.97561.94051.9405
07/30/20191.94921.95811.89671.9141
07/31/20191.89671.90531.8791.9053
08/01/20191.89671.90531.86151.8615
08/04/20191.85271.8791.83511.8439
08/05/20191.85271.87031.84391.8615
08/06/20191.8791.88781.81.8
08/07/20191.81761.82631.79121.8
08/08/20191.81.80881.78251.8
08/14/20191.78251.79121.75611.7649
08/15/20191.77371.79121.72971.7474
08/18/20191.75611.77371.72971.7385
08/19/20191.74741.77371.73851.7561
08/20/20191.76491.76491.72971.7385
08/21/20191.74741.75611.72971.7474
08/22/20191.74741.79121.73851.7912
08/25/20191.75611.81.75611.7912
08/26/20191.80881.83511.78251.8088
08/27/20191.81761.81761.78251.7825
08/28/20191.79121.81.78251.7912
09/01/20191.79121.82631.79121.8176
09/02/20191.81761.89671.80881.8703
09/03/20191.88781.89671.86151.879
09/04/20191.88781.94051.8791.9141
09/05/20191.92311.94921.88781.9053
09/08/20191.92311.94921.91411.9317
09/09/20191.94052.01951.93172.0195
09/10/20192.02832.04591.98441.9933
09/11/20192.00192.01951.95811.9756
09/12/20191.98441.99331.95811.9669
09/15/20191.95811.96691.94051.9492
09/16/20191.95811.98441.92311.9317
09/17/20191.93171.94051.90531.9405
09/18/20191.94921.94921.88781.8878
09/19/20191.89671.90531.84391.8703
09/22/20191.87031.87031.83511.8527
09/23/20191.89671.90531.87031.8878
09/24/20191.88781.90531.87031.8967
09/25/20191.90531.90531.8791.8967
09/26/20191.89671.97561.89671.9581
09/29/20191.97561.98441.94051.9581
09/30/20191.96691.99331.93171.9492
10/01/20191.94921.97561.94051.9492
10/02/20191.95811.97561.89671.9141
10/03/20191.92311.92311.8791.8967
10/06/20191.89671.94051.87031.8967
10/07/20191.8791.89671.83511.8615
10/08/20191.85271.87031.81761.8176
10/09/20191.82631.82631.78251.8263
10/10/20191.83511.8791.81761.8527
10/13/20191.83511.85271.73851.7825
10/14/20191.78251.79121.76491.7825
10/15/20191.76491.81761.74741.8088
10/16/20191.81.81761.77371.8
10/17/20191.87031.88781.85271.8703
10/20/20191.8791.89671.86151.8703
10/21/20191.87031.90531.87031.8878
10/22/20191.90531.97561.89671.9756
10/23/20191.98442.01081.94921.9669
10/24/20191.96691.97561.94051.9581
10/27/20191.95811.96691.94051.9581
10/29/20191.92311.95811.91411.9231
10/30/20191.93171.93171.8791.8967
10/31/20191.89671.90531.84391.8878
11/03/20191.89671.98441.88781.9756
11/04/20191.97562.00191.93171.9756
11/05/20191.98442.01951.96691.9933
11/06/20192.01082.05461.99332.0459
11/07/20192.04592.05462.00192.0283
11/10/20192.01952.01951.98442.0019
11/11/20192.01082.02832.00192.0108
11/12/20192.01082.0812.00192.081
11/13/20192.06342.07222.01082.0195
11/14/20192.02832.06342.02832.0546
11/17/20192.07222.10732.06342.0897
11/18/20192.09862.09862.05462.0897
11/19/20192.07222.12492.06342.0722
11/20/20192.07222.0812.04592.0546
11/21/20192.06342.08972.05462.081
11/24/20192.10732.14242.08972.1073
11/25/20192.11612.16892.10732.16
11/26/20192.17082.19872.15232.1614
11/27/20192.17082.21722.15232.2078
11/28/20192.21722.23572.18932.2172
12/01/20192.23572.28212.23572.2821
12/02/20192.26362.28212.21722.2172
12/03/20192.22632.25432.182.2543
12/04/20192.26362.27282.23572.2449
12/05/20192.24492.25432.21722.2357
12/08/20192.23572.25432.22632.2357
12/09/20192.24492.24492.19872.2078
12/10/20192.20782.21722.18932.1893
12/11/20192.20782.27282.19872.2728
12/12/20192.28212.39342.26362.3099
12/15/20192.32852.36552.30992.347
12/16/20192.36552.36552.30992.3192
12/17/20192.30062.32852.27282.3099
12/18/20192.32852.38412.32852.3748
12/19/20192.39342.40272.35632.3655
12/22/20192.36552.37482.3472.3655
12/23/20192.38412.41192.37482.3841
12/24/20192.39342.39342.36552.3748
12/25/20192.37482.39342.33772.3563
12/26/20192.36552.44922.3472.4305
12/29/20192.44922.5142.44922.4677
12/30/20192.46772.49552.45832.4677