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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.9145
CLOSE 2.9191

Low

LOW 1.577

High

HIGH 5.4361
DATEOPENHIGHLOWCLOSE
01/01/20202.47682.56962.46772.5417
01/02/20202.5142.52322.42122.4955
01/05/20202.45832.47682.40272.4027
01/06/20202.43972.46772.42122.4305
01/07/20202.36552.46772.3472.4305
01/08/20202.49552.56962.48622.5603
01/09/20202.56962.65322.56032.6345
01/12/20202.66252.75512.66252.7551
01/13/20202.75512.90362.7462.885
01/14/20202.86652.91292.82012.8665
01/15/20202.8852.91292.77362.7922
01/16/20202.81092.82942.72742.7736
01/19/20202.78312.8482.78312.8109
01/20/20202.78312.90362.75512.9036
01/21/20202.92222.952.82012.8294
01/22/20202.82012.85722.7462.7551
01/23/20202.80162.82942.72742.8016
01/26/20202.76452.80162.73662.746
01/27/20202.78312.79222.68092.6809
01/28/20202.71812.72742.6162.6253
01/29/20202.6162.62532.56962.6068
01/30/20202.62532.66252.60682.616
02/02/20202.62532.64392.58822.616
02/03/20202.65322.71812.65322.7088
02/04/20202.71812.75512.69022.6902
02/05/20202.72742.76452.70882.7274
02/06/20202.72742.77362.69952.7181
02/09/20202.70882.71812.56962.6253
02/10/20202.66252.69022.60682.6902
02/11/20202.68092.75512.66252.7181
02/12/20202.71812.75512.69952.7181
02/13/20202.72742.7462.69022.6902
02/16/20202.71812.77362.69022.7551
02/17/20202.73662.73662.62532.6532
02/18/20202.67172.68092.57892.6068
02/19/20202.60682.6162.47682.514
02/20/20202.49552.6162.44922.616
02/23/20202.56032.62532.50472.6253
02/24/20202.64392.66252.57892.616
02/25/20202.60682.70882.57892.6995
02/26/20202.66252.70882.53262.5326
02/27/20202.23572.5142.19872.4119
03/01/20202.50472.5142.41192.4862
03/02/20202.52322.58822.47682.5882
03/03/20202.56962.60682.5142.514
03/04/20202.54172.58822.53262.5417
03/05/20202.5142.55112.43972.4862
03/08/20202.44922.44922.19872.2543
03/09/20202.32852.32852.0782.0872
03/10/20202.06872.10581.93892.0223
03/11/20201.94821.95741.82751.8553
03/12/20201.85532.00381.78111.9109
03/15/20201.8461.8461.72541.744
03/16/20201.75331.78111.5771.7626
03/17/20201.72541.8091.68841.744
03/18/20201.73481.79031.71621.7718
03/19/20201.8091.83681.7441.7718
03/22/20201.71621.75331.63261.679
03/23/20201.7441.82751.71621.7998
03/24/20201.83681.89241.77181.7903
03/25/20201.78111.83681.76261.809
03/26/20201.8091.82751.7441.744
03/29/20201.73481.77181.71621.7348
03/30/20201.76261.79031.7441.7626
03/31/20201.73481.92031.71621.8739
04/01/20201.88321.89241.79981.8183
04/02/20201.82751.85531.8091.8368
04/05/20201.86461.90181.85531.8832
04/06/20201.91091.95741.88321.8924
04/07/20201.89241.90181.8461.8832
04/08/20201.91091.92951.88321.9203
04/09/20201.92951.94821.91091.9295
04/12/20201.90181.95741.89241.9203
04/13/20201.94821.98521.92951.9482
04/14/20201.95741.95741.86461.8832
04/15/20201.89241.92951.86461.9295
04/16/20201.96671.99451.93891.9759
04/19/20201.99452.11511.99452.1058
04/20/20202.0782.09652.02232.0501
04/21/20202.06872.08722.03162.0316
04/23/20202.03162.05011.99452.0223
04/26/20202.05012.09652.05012.0965
04/27/20202.09652.10582.05012.0687
04/28/20202.0782.09652.04082.0872
04/29/20202.09652.09652.0132.0501
05/03/20201.99452.0131.97592.0038
05/04/20202.0132.14292.0132.0965
05/05/20202.10582.30062.08722.3006
05/06/20202.31922.5142.31922.4119
05/07/20202.39342.49552.25432.2543
05/10/20202.28212.33772.17082.18
05/11/20202.18932.24492.15232.2172
05/12/20202.20782.33772.19872.2636
05/13/20202.24492.33772.22632.3192
05/14/20202.36552.39342.30992.3192
05/17/20202.3472.37482.27282.2821
05/19/20202.30062.30992.24492.2636
05/20/20202.26362.3472.26362.2913
05/21/20202.29132.32852.27282.2821
05/26/20202.33772.38412.31922.3377
05/27/20202.36552.40272.3472.3563
05/28/20202.3472.38412.30992.3285
05/31/20202.35632.43052.3472.4212
06/01/20202.43052.43972.37482.3841
06/02/20202.41192.42122.37482.4027
06/03/20202.41192.44922.39342.4119
06/04/20202.43052.43972.41192.4212
06/07/20202.43052.49552.42122.4397
06/08/20202.43972.45832.39342.4119
06/09/20202.43052.50472.42122.4862
06/10/20202.46772.55112.45832.4862
06/11/20202.46772.57892.45832.5326
06/14/20202.50472.56032.50472.5232
06/15/20202.56032.57892.54172.5511
06/16/20202.56032.59752.53262.5882
06/17/20202.60682.82942.59752.8201
06/18/20202.83862.98712.69952.7088
06/21/20202.71812.79222.67172.6995
06/22/20202.70882.80162.69952.746
06/23/20202.75512.95932.75512.9129
06/24/20202.91292.92222.77362.7922
06/25/20202.82942.8852.78312.8201
06/28/20202.82942.90362.82012.8943
06/29/20202.91293.0522.89433.0149
06/30/20203.02413.07992.96852.9965
07/01/20203.01493.04282.98713.0056
07/02/20202.98712.98712.90362.9314
07/05/20202.96853.04282.94072.9871
07/06/20202.98713.03342.93142.9593
07/07/20202.96853.07992.953.0334
07/08/20203.04283.07052.86652.8665
07/09/20202.86652.87572.70882.8109
07/12/20202.8482.91292.8482.9129
07/13/20202.89432.93142.8482.848
07/15/20202.92222.97792.8852.8943
07/16/20202.89432.90362.86652.8757
07/19/20202.86652.91292.85722.8572
07/20/20202.8852.92222.75512.8201
07/21/20202.83862.95932.82942.8943
07/22/20202.91292.952.87572.885
07/23/20202.85722.8852.83862.8757
07/26/20202.89432.93142.87572.885
07/27/20202.8852.93142.79222.8109
07/28/20202.82012.82942.72742.8201
07/29/20202.81092.81092.75512.7736
08/03/20202.81092.82012.53262.5789
08/04/20202.60682.69952.53262.6532
08/05/20202.64392.65322.39342.4027
08/06/20202.37482.46772.19872.4677
08/09/20202.43052.56962.38412.5603
08/10/20202.57892.66252.57892.6345
08/11/20202.63452.85722.60682.8016
08/12/20202.77362.78312.60682.6068
08/13/20202.58822.59752.52322.5326
08/16/20202.54172.65322.53262.6439
08/17/20202.64392.69022.6162.6625
08/18/20202.68092.72742.66252.7181
08/19/20202.72742.87572.71812.8757
08/20/20202.92222.93142.75512.8201
08/23/20202.83862.85722.77362.7831
08/24/20202.80162.81092.67172.7181
08/25/20202.70882.7462.69022.7088
08/26/20202.73662.7462.70882.7274
08/27/20202.80162.89432.77362.8665
08/30/20202.85722.93142.81092.8294
08/31/20202.83862.83862.72742.7922
09/01/20202.80162.81092.70882.7274
09/02/20202.72742.77362.67172.7551
09/03/20202.75512.81092.72742.8016
09/06/20202.81092.82012.79222.8016
09/07/20202.81092.81092.72742.7366
09/08/20202.72742.85722.71812.8572
09/09/20202.86652.87572.79222.7922
09/10/20202.79222.86652.77362.848
09/13/20202.85722.98712.82942.9222
09/14/20202.93142.94072.86652.885
09/15/20202.89432.97792.86652.9407
09/16/20202.92222.94072.86652.9129
09/17/20202.92223.0522.91293.0056
09/20/20203.00563.07992.952.95
09/21/20202.96853.0522.94073.0428
09/22/20203.06143.14483.04283.052
09/23/20203.03343.07993.02413.0428
09/24/20203.07053.1173.04283.0614
09/27/20203.06143.07992.99653.0056
09/28/20203.01493.10773.00563.0428
09/29/20203.07993.17273.07993.1448
09/30/20203.16333.20053.10773.1633
10/01/20203.15413.22823.14483.1911
10/04/20203.2193.26543.2193.2469
10/05/20203.26543.27473.20973.219
10/06/20203.2193.2193.17273.1727
10/07/20203.19113.20053.12633.1448
10/08/20203.14483.22823.14483.219
10/11/20203.22823.3213.2193.321
10/12/20203.3213.38593.31193.3674
10/13/20203.37683.4513.33043.4417
10/14/20203.4513.47873.35823.3953
10/15/20203.41383.4513.40453.4138
10/18/20203.46023.47873.40453.4045
10/19/20203.39533.40453.34893.3768
10/20/20203.40453.46023.38593.3859
10/21/20203.37683.41383.30253.3025
10/22/20203.30253.3213.18193.2282
10/25/20203.19113.28393.07993.089
10/26/20203.07993.12632.97793.0428
10/27/20203.00563.0522.95932.9685
10/29/20202.90362.93142.83862.8757
11/01/20202.96853.16332.96853.1633
11/02/20203.20053.20052.90363.0334
11/03/20203.03343.20053.01493.1541
11/04/20203.14483.15413.04283.0799
11/05/20203.07993.25613.07053.2005
11/08/20203.26543.36743.2193.2282
11/09/20203.18193.47873.17273.4602
11/10/20203.47873.72923.44173.6736
11/11/20203.68284.02613.66433.8498
11/12/20203.88694.0913.86834.0447
11/15/20204.10964.14674.03534.0632
11/16/20204.03534.06323.86833.8776
11/17/20203.92414.2583.92414.258
11/18/20204.33224.61984.26724.5178
11/19/20204.49924.58264.36934.462
11/22/20204.47144.5924.45294.4714
11/23/20204.52694.58264.36014.5641
11/24/20204.58264.85174.56414.8239
11/25/20204.86094.87954.72184.8054
11/26/20204.81464.90744.76834.7868
11/29/20204.7314.77744.51784.5456
11/30/20204.61984.63834.36934.5826
12/01/20204.56414.71254.54564.6848
12/02/20204.6944.77744.63834.6569
12/03/20204.65694.6944.55494.5549
12/06/20204.54564.78684.4254.7218
12/07/20204.75895.01884.74984.8517
12/08/20204.87034.88884.72184.7218
12/09/20204.8984.95384.71254.7774
12/10/20204.7314.95384.72184.9445
12/13/20204.99085.05574.91665.0372
12/14/20205.03725.09294.93525.0279
12/15/20205.04655.12074.95384.963
12/16/20204.99085.02794.93524.9538
12/17/20204.8984.97234.87034.9352
12/20/20204.85174.87954.74984.796
12/21/20204.81465.07434.80544.9815
12/22/20205.00035.02794.94454.963
12/23/20204.97234.99084.91664.9166
12/24/20204.93525.06524.90745.0003
12/27/20205.00945.20435.00035.2043
12/28/20205.22285.26925.12075.2413
12/29/20205.25065.43615.2325.3156
12/30/20205.31565.38055.31565.3619