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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.984
CLOSE 6.9836

Low

LOW 5.3805

High

HIGH 12.3565
DATEOPENHIGHLOWCLOSE
01/03/20215.38985.48255.38055.4548
01/04/20215.41765.59395.39915.4361
01/05/20215.48255.57525.45485.4733
01/06/20215.49185.52895.43615.5011
01/07/20215.74225.77015.65885.7051
01/10/20215.68665.85365.68665.7887
01/11/20215.82575.97425.74225.9464
01/12/20215.94646.01135.89075.8999
01/13/20215.92796.02985.92795.9464
01/14/20215.92796.23385.90936.1319
01/17/20216.23386.74416.22466.7441
01/18/20216.79986.91126.53076.5864
01/19/20216.62356.89276.53076.8091
01/20/20216.82776.86486.54016.5864
01/21/20216.54936.61436.39176.4194
01/24/20216.49376.63296.2716.4843
01/25/20216.45666.48436.31756.4009
01/26/20216.40096.55866.02986.0298
01/27/20215.95566.32675.81656.2895
01/28/20216.03916.32676.03916.2061
01/31/20216.24336.30826.09486.2153
02/01/20216.28036.52156.26186.4752
02/02/20216.51236.54016.30826.3824
02/03/20216.38246.61436.3736.4287
02/04/20216.48436.49376.35456.4381
02/07/20216.48436.64226.44736.6143
02/08/20216.61436.61436.41026.5123
02/09/20216.54936.68856.51236.5215
02/10/20216.52156.59586.48436.5307
02/11/20216.48436.55866.42876.4287
02/14/20216.46586.49376.40096.4381
02/15/20216.45666.59586.23386.2338
02/16/20216.26186.3366.15986.3082
02/17/20216.30826.41946.19686.2618
02/18/20216.25256.34536.21536.3267
02/21/20216.3366.52156.29896.3175
02/22/20216.36386.41026.11346.1598
02/23/20216.05766.24335.92795.9649
02/24/20216.09486.19685.89076.067
02/25/20215.89076.04855.86296.0298
02/28/20216.08556.40096.08556.4009
03/01/20216.35456.56796.2716.336
03/02/20216.41946.73486.41026.5493
03/03/20216.55866.84636.52156.8277
03/04/20216.79986.9396.70716.772
03/07/20216.79986.88326.69786.7348
03/08/20216.79986.86486.74416.8463
03/09/20216.83697.11526.83697.1152
03/10/20217.13377.18026.91126.939
03/11/20216.92037.11526.91127.0875
03/14/20217.0787.17096.96687.041
03/15/20217.03177.28227.03177.2636
03/16/20217.25447.28227.01317.0595
03/17/20217.08757.17096.9397.041
03/18/20217.0417.05956.69786.7998
03/21/20216.30826.40096.12266.1226
03/22/20215.64026.14125.51035.8257
03/23/20215.87216.21535.8356.2153
03/24/20216.16896.3365.97425.9927
03/25/20216.08556.25255.95566.1134
03/28/20216.22466.57726.13196.373
03/29/20216.3736.59586.24336.5679
03/30/20216.58646.62356.52156.5679
03/31/20216.62356.84636.60496.7256
04/01/20216.7726.78126.57726.6792
04/04/20216.66996.82776.66076.8091
04/05/20216.79986.86486.66996.8277
04/06/20216.82776.94826.79066.8277
04/07/20216.86486.92976.79066.8927
04/08/20216.8746.96686.59586.8091
04/11/20216.80916.85556.65146.8091
04/12/20216.83696.91126.68856.8369
04/13/20216.86486.88326.78126.8648
04/14/20216.8747.21726.85557.0317
04/15/20217.00397.03176.82776.9018
04/18/20216.91126.92976.66076.7534
04/19/20216.75346.88326.62356.6792
04/20/20216.66076.7726.34536.4009
04/21/20216.26186.5036.25256.4658
04/25/20216.49376.63296.47526.6329
04/26/20216.67926.69786.53076.5958
04/27/20216.55866.78126.51236.5123
04/28/20216.54936.64226.52156.6049
04/29/20216.62356.71636.60496.6422
05/02/20216.66076.85556.66076.8555
05/03/20216.88327.17096.85557.078
05/04/20217.12457.22667.0787.1523
05/05/20217.21727.83887.21727.6811
05/06/20217.67197.90377.53267.8667
05/09/20217.94098.17277.9138.0799
05/10/20218.00598.20077.94097.9594
05/11/20217.95028.02447.7467.8017
05/16/20217.78317.78317.55127.5698
05/17/20217.63487.75547.5797.7274
05/19/20217.55127.60697.36577.44
05/20/20217.48647.62547.44917.4491
05/23/20217.45857.55127.37497.4491
05/24/20217.49567.50497.15237.1802
05/25/20217.26367.447.24517.4028
05/26/20217.41217.447.26367.4028
05/27/20217.41217.42147.19877.3194
05/30/20217.31947.46767.26367.2915
05/31/20217.32857.43067.23587.3749
06/01/20217.35657.37497.24517.2451
06/02/20217.26367.38426.96687.1152
06/03/20217.0787.24517.05037.1895
06/06/20217.18027.24517.1067.2266
06/07/20217.2087.23587.15237.1895
06/08/20217.2087.28227.15237.1617
06/09/20217.18027.19877.06887.0688
06/10/20217.09677.19877.06887.106
06/13/20217.14317.16177.03177.0875
06/14/20217.0417.16176.85556.9576
06/15/20216.9397.0786.7726.772
06/16/20216.72566.83696.62356.6514
06/17/20216.66076.69786.28036.2989
06/20/20216.31756.39176.25256.3175
06/21/20216.35456.42876.28956.3082
06/22/20216.3366.35456.15986.1689
06/23/20216.17846.31756.15986.2246
06/24/20216.25256.39176.23386.3175
06/27/20216.3366.36386.08556.1504
06/28/20216.13196.30826.01136.3082
06/29/20216.30826.34536.15986.1876
06/30/20216.21536.23386.11346.1598
07/01/20216.17846.26186.15046.2525
07/04/20216.21536.41946.21536.4194
07/05/20216.41946.54936.38246.4194
07/06/20216.42876.66996.38246.6329
07/07/20216.61436.66076.53076.5679
07/08/20216.59586.78126.59586.6978
07/11/20216.70716.79986.59586.6607
07/12/20216.67926.70716.54936.5772
07/13/20216.59586.79986.59586.7441
07/15/20216.76276.84636.66076.8463
07/18/20216.80916.81836.67926.7348
07/25/20216.75346.9396.75346.874
07/26/20216.89276.98546.7726.9482
07/27/20216.91127.02266.91126.9854
07/28/20217.05037.30087.02267.208
07/29/20217.17097.31947.17097.2822
08/01/20217.317.33797.19877.2451
08/02/20217.21727.29157.17097.2266
08/03/20217.26367.38427.25447.2822
08/04/20217.28227.43067.21727.3935
08/05/20217.40287.447.31947.4214
08/08/20217.42147.49567.36577.3935
08/09/20217.39357.45857.18957.4306
08/10/20217.56057.60697.29157.31
08/11/20217.38427.5427.36577.5326
08/12/20217.5427.79247.53267.7645
08/15/20217.79247.80177.59767.644
08/16/20217.61627.75547.56987.5976
08/17/20217.60697.6447.35657.3842
08/18/20217.30087.31947.1067.1245
08/19/20217.14317.17097.00397.0595
08/22/20217.09677.14317.03177.1152
08/23/20217.16177.25447.12457.1337
08/24/20217.15237.2087.0787.078
08/25/20217.08757.11526.98547.0131
08/26/20217.01317.18027.00397.1802
08/30/20217.21727.30087.19877.2172
08/31/20217.24517.24517.14317.1709
09/01/20217.18027.25447.12457.1431
09/02/20217.15237.18957.02267.0503
09/05/20217.06887.08756.99467.0131
09/06/20217.02267.08756.89276.9112
09/07/20216.91126.92976.72566.7348
09/08/20216.70716.81836.68856.7998
09/09/20216.80916.81836.71636.7627
09/12/20216.72566.83696.68856.6978
09/13/20216.70716.73486.54936.5586
09/14/20216.53076.64226.39176.4658
09/15/20216.49376.52156.3736.373
09/16/20216.39176.42876.22466.2433
09/19/20216.13196.18766.02066.0298
09/20/20216.07626.10415.8355.8536
09/21/20215.89996.02065.8356.0206
09/22/20216.02986.02985.87215.9835
09/23/20215.94645.98355.74225.798
09/26/20215.85365.95565.81655.9093
09/27/20215.89995.92795.81655.8907
09/28/20215.92795.94645.84455.8536
09/29/20215.87216.00215.87215.9835
09/30/20215.93716.0675.89996.0021
10/03/20216.00216.08555.92795.9279
10/04/20215.91855.93715.84455.8907
10/05/20215.92795.97425.65885.6681
10/06/20215.72375.96495.72375.9556
10/07/20215.93716.04855.87215.9649
10/10/20215.98356.31755.98356.3175
10/11/20216.26186.40096.23386.3082
10/12/20216.3366.41026.16896.2525
10/13/20216.26186.36386.23386.2618
10/14/20216.31756.48436.29896.4381
10/17/20216.48436.67926.43816.6792
10/18/20216.70716.74416.62356.6792
10/19/20216.69786.75346.61436.6422
10/20/20216.65146.76276.41946.7256
10/21/20216.73486.98546.73486.9761
10/24/20216.94827.03176.90186.9668
10/25/20217.0417.14316.97617.0131
10/26/20217.05037.05956.88326.9576
10/27/20216.94826.97616.90186.9203
10/31/20216.9397.05956.79987.0131
11/01/20217.01317.01316.88326.9203
11/02/20216.89276.92976.54936.7256
11/03/20216.78126.85556.71636.7348
11/04/20216.73486.75346.53076.5493
11/07/20216.55866.84636.54936.8183
11/08/20216.83696.99466.76276.8648
11/09/20216.84636.86486.68856.7812
11/10/20216.81837.0416.81836.8832
11/11/20216.92977.05036.86486.9668
11/14/20217.01317.24516.98547.1802
11/15/20217.18027.18956.92976.9668
11/16/20216.95767.18026.94827.1337
11/17/20217.16177.447.0787.2729
11/18/20217.35657.7467.35657.5883
11/21/20217.7467.83887.6447.7182
11/22/20217.7468.1457.7468.0799
11/23/20218.28428.5168.05228.145
11/24/20218.1458.25627.9138.2377
11/25/20218.13578.19137.84817.9964
11/28/20218.10788.1457.95948.1171
11/29/20218.07088.10787.90377.9316
11/30/20218.06138.34918.05228.3118
12/01/20218.40478.72018.35838.6737
12/02/20218.76648.81298.63668.6552
12/05/20218.73878.75728.53478.6272
12/06/20218.72019.10988.66458.9984
12/07/20219.03559.1848.90559.1654
12/08/20219.350910.07459.34169.7406
12/09/20219.888910.22299.638510.1023
12/12/202110.315610.816610.2610.6311
12/13/202111.076411.085710.668210.8444
12/14/202110.96511.076410.621910.7702
12/15/202110.872411.447510.723811.4475
12/16/202111.73512.356510.315610.8538
12/19/202110.417711.41969.768310.6404
12/20/202110.621910.62199.58299.5829
12/21/20219.09119.37878.62728.6272
12/22/20218.70158.79437.93168.2656
12/23/20218.42328.80368.26568.7479
12/26/20218.78519.10988.63668.7015
12/27/20218.83158.86868.20998.3398
12/28/20218.33058.70158.13578.6923
12/29/20218.85018.93358.37678.4418
12/30/20218.44188.60878.36768.5531