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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.7413
CLOSE 12.7222
Low
LOW 8.4604
High
HIGH 19.1174
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 8.6272 | 8.7757 | 8.4604 | 8.7757 |
| 01/03/2022 | 8.9335 | 9.2489 | 8.8129 | 9.1283 |
| 01/04/2022 | 9.1469 | 9.5643 | 9.0726 | 9.5549 |
| 01/05/2022 | 9.4623 | 9.8983 | 9.3787 | 9.824 |
| 01/06/2022 | 9.8704 | 10.7888 | 9.8426 | 10.761 |
| 01/09/2022 | 10.9002 | 11.1413 | 10.7146 | 10.7146 |
| 01/10/2022 | 11.0115 | 11.7443 | 10.9743 | 11.7258 |
| 01/11/2022 | 11.8926 | 12.2916 | 11.7258 | 12.106 |
| 01/12/2022 | 12.0134 | 12.7184 | 11.8649 | 12.3845 |
| 01/13/2022 | 12.3937 | 12.5606 | 12.134 | 12.2545 |
| 01/16/2022 | 12.2916 | 12.3473 | 11.8371 | 11.8371 |
| 01/17/2022 | 11.8277 | 12.0319 | 10.9002 | 10.9929 |
| 01/18/2022 | 10.9929 | 11.5866 | 10.7238 | 11.4103 |
| 01/19/2022 | 11.4753 | 11.9299 | 11.2804 | 11.735 |
| 01/20/2022 | 11.6886 | 11.7071 | 11.1784 | 11.6144 |
| 01/23/2022 | 11.4566 | 11.5587 | 10.6404 | 10.761 |
| 01/24/2022 | 10.8538 | 10.9279 | 10.3156 | 10.4827 |
| 01/25/2022 | 10.5105 | 10.8816 | 10.5105 | 10.5754 |
| 01/26/2022 | 10.3435 | 10.7795 | 10.3156 | 10.7702 |
| 01/27/2022 | 10.8538 | 11.1134 | 10.761 | 10.9002 |
| 01/30/2022 | 11.0671 | 11.1692 | 10.9836 | 11.0764 |
| 01/31/2022 | 11.1692 | 11.3175 | 11.1598 | 11.2156 |
| 02/01/2022 | 11.3083 | 11.3454 | 10.8444 | 10.8538 |
| 02/02/2022 | 10.798 | 10.9558 | 10.4084 | 10.4177 |
| 02/03/2022 | 10.5105 | 10.5384 | 10.1302 | 10.26 |
| 02/06/2022 | 10.2785 | 11.1227 | 9.9725 | 11.0578 |
| 02/07/2022 | 11.0671 | 11.1134 | 10.7702 | 10.8353 |
| 02/08/2022 | 10.9373 | 11.299 | 10.9187 | 11.2063 |
| 02/09/2022 | 11.2247 | 11.2804 | 10.9279 | 10.965 |
| 02/10/2022 | 10.8724 | 11.2156 | 10.761 | 11.1227 |
| 02/13/2022 | 10.8629 | 10.9743 | 10.5939 | 10.6776 |
| 02/14/2022 | 10.7238 | 11.1227 | 10.7238 | 11.0578 |
| 02/15/2022 | 11.1227 | 11.2247 | 10.9279 | 11.0115 |
| 02/16/2022 | 11.0485 | 11.1784 | 10.6682 | 10.6776 |
| 02/17/2022 | 10.7888 | 10.9002 | 10.6682 | 10.8908 |
| 02/20/2022 | 10.9929 | 11.0393 | 10.733 | 10.8816 |
| 02/21/2022 | 10.6404 | 10.9093 | 10.5476 | 10.7238 |
| 02/22/2022 | 10.8444 | 11.2526 | 10.8259 | 10.8724 |
| 02/23/2022 | 9.8797 | 10.3528 | 9.7869 | 9.7869 |
| 02/24/2022 | 10.1023 | 10.6033 | 10.0002 | 10.5012 |
| 02/27/2022 | 10.26 | 11.0578 | 10.2322 | 10.8816 |
| 02/28/2022 | 11.0578 | 11.4566 | 10.9743 | 11.3732 |
| 03/01/2022 | 11.6886 | 12.273 | 11.3362 | 11.9299 |
| 03/02/2022 | 12.0783 | 12.6719 | 12.0783 | 12.6256 |
| 03/03/2022 | 12.607 | 12.9873 | 12.3288 | 12.5422 |
| 03/06/2022 | 12.505 | 13.4419 | 12.4214 | 13.4048 |
| 03/07/2022 | 13.4048 | 14.1748 | 13.2564 | 13.5346 |
| 03/08/2022 | 13.7018 | 14.0264 | 13.1822 | 13.2936 |
| 03/09/2022 | 13.3585 | 14.2582 | 13.2656 | 14.2582 |
| 03/10/2022 | 14.2582 | 14.5459 | 13.7666 | 13.8594 |
| 03/13/2022 | 14.0542 | 14.082 | 13.6645 | 13.7109 |
| 03/14/2022 | 13.7109 | 14.0264 | 13.3585 | 13.3863 |
| 03/15/2022 | 13.4976 | 13.6645 | 13.3121 | 13.3491 |
| 03/16/2022 | 13.5904 | 13.9335 | 13.5904 | 13.9058 |
| 03/17/2022 | 13.9985 | 14.0357 | 13.6645 | 13.6832 |
| 03/20/2022 | 13.8037 | 13.9707 | 13.6645 | 13.9707 |
| 03/21/2022 | 13.9892 | 14.2676 | 13.8594 | 14.1563 |
| 03/22/2022 | 14.2676 | 14.2861 | 14.0357 | 14.2212 |
| 03/23/2022 | 14.2212 | 14.9355 | 14.0634 | 14.2582 |
| 03/24/2022 | 14.3326 | 14.3788 | 14.1378 | 14.1933 |
| 03/27/2022 | 14.2397 | 14.3232 | 14.0542 | 14.0542 |
| 03/28/2022 | 14.1191 | 14.2305 | 13.9522 | 14.0172 |
| 03/29/2022 | 14.0542 | 14.1006 | 13.85 | 13.8686 |
| 03/30/2022 | 13.8873 | 14.249 | 13.8873 | 14.1933 |
| 03/31/2022 | 14.1933 | 14.4717 | 14.1654 | 14.4717 |
| 04/03/2022 | 14.5551 | 14.75 | 14.4067 | 14.7036 |
| 04/04/2022 | 14.7685 | 14.954 | 14.5551 | 14.6665 |
| 04/05/2022 | 14.6757 | 14.7315 | 14.3511 | 14.3511 |
| 04/06/2022 | 14.416 | 14.7222 | 14.4067 | 14.6757 |
| 04/07/2022 | 14.7127 | 14.7127 | 14.518 | 14.6201 |
| 04/10/2022 | 14.6479 | 15.1303 | 14.5737 | 15.019 |
| 04/11/2022 | 15.0468 | 15.1953 | 14.8984 | 14.9076 |
| 04/12/2022 | 15.0096 | 15.2045 | 14.7406 | 14.9633 |
| 04/13/2022 | 15.1024 | 15.1581 | 14.8519 | 14.8706 |
| 04/14/2022 | 14.8706 | 14.9819 | 14.7777 | 14.9076 |
| 04/17/2022 | 14.9725 | 15.0283 | 14.8799 | 14.9725 |
| 04/18/2022 | 15.0468 | 15.2973 | 14.9447 | 15.2138 |
| 04/19/2022 | 15.2602 | 15.2973 | 15.0283 | 15.0283 |
| 04/20/2022 | 15.0468 | 15.2509 | 15.0096 | 15.0561 |
| 04/21/2022 | 15.0096 | 15.0839 | 14.2305 | 14.2305 |
| 04/24/2022 | 14.0634 | 14.2212 | 13.7018 | 13.9707 |
| 04/25/2022 | 14.1563 | 14.4995 | 13.4976 | 13.5904 |
| 04/26/2022 | 13.5904 | 14.2305 | 13.414 | 14.1654 |
| 04/27/2022 | 14.1933 | 14.2212 | 13.85 | 13.9149 |
| 04/28/2022 | 14.0172 | 14.1378 | 13.8409 | 14.0634 |
| 05/04/2022 | 14.2212 | 14.6386 | 14.1654 | 14.5274 |
| 05/05/2022 | 14.3511 | 14.5274 | 14.1283 | 14.3603 |
| 05/08/2022 | 14.6015 | 15.1674 | 14.5923 | 15.1488 |
| 05/09/2022 | 15.1581 | 15.7333 | 15.0746 | 15.3715 |
| 05/10/2022 | 15.3993 | 15.5293 | 15.0375 | 15.4642 |
| 05/11/2022 | 15.2879 | 15.3064 | 14.3603 | 14.6293 |
| 05/12/2022 | 14.8519 | 14.8799 | 14.3788 | 14.5366 |
| 05/15/2022 | 14.4902 | 14.518 | 13.7852 | 13.8315 |
| 05/16/2022 | 13.8965 | 14.0078 | 13.6181 | 13.6181 |
| 05/17/2022 | 13.6089 | 13.8224 | 13.2656 | 13.3213 |
| 05/19/2022 | 13.3399 | 13.4048 | 12.9502 | 12.9688 |
| 05/22/2022 | 13.2841 | 13.3955 | 12.8576 | 13.1915 |
| 05/23/2022 | 13.2656 | 13.3399 | 13.0431 | 13.1544 |
| 05/24/2022 | 13.1822 | 13.5255 | 13.1265 | 13.479 |
| 05/25/2022 | 13.4512 | 13.7109 | 13.2841 | 13.5904 |
| 05/26/2022 | 13.6181 | 13.9335 | 13.3399 | 13.3863 |
| 05/29/2022 | 13.581 | 13.878 | 13.4698 | 13.7573 |
| 05/30/2022 | 13.85 | 13.878 | 13.5904 | 13.6368 |
| 05/31/2022 | 13.6738 | 14.0357 | 13.6738 | 14.0078 |
| 06/01/2022 | 14.0449 | 14.1654 | 13.9058 | 14.1283 |
| 06/02/2022 | 14.1841 | 14.2769 | 13.8965 | 13.8965 |
| 06/05/2022 | 13.9707 | 14.1378 | 13.9335 | 14.0728 |
| 06/06/2022 | 14.1378 | 14.2212 | 13.8686 | 14.0264 |
| 06/07/2022 | 14.1006 | 14.481 | 13.4048 | 13.5626 |
| 06/08/2022 | 13.6181 | 13.7018 | 13.1544 | 13.4234 |
| 06/09/2022 | 13.2286 | 13.414 | 12.9596 | 12.9782 |
| 06/12/2022 | 12.8853 | 12.9131 | 12.1617 | 12.1989 |
| 06/13/2022 | 12.2638 | 12.4122 | 11.9576 | 12.0875 |
| 06/14/2022 | 12.0968 | 12.338 | 12.0505 | 12.2453 |
| 06/15/2022 | 12.2359 | 12.4494 | 11.9949 | 12.0225 |
| 06/16/2022 | 12.0597 | 12.273 | 11.9855 | 12.2081 |
| 06/19/2022 | 12.1896 | 12.2267 | 11.6515 | 11.7814 |
| 06/20/2022 | 11.9206 | 12.1617 | 11.8463 | 12.0968 |
| 06/21/2022 | 12.0505 | 12.0505 | 11.772 | 11.7814 |
| 06/22/2022 | 11.8277 | 11.9484 | 11.6422 | 11.6422 |
| 06/23/2022 | 11.6795 | 11.8371 | 11.3362 | 11.7443 |
| 06/26/2022 | 11.4661 | 11.9391 | 11.3362 | 11.8277 |
| 06/27/2022 | 11.9802 | 11.9802 | 11.298 | 11.3366 |
| 06/28/2022 | 11.3366 | 11.3558 | 10.6929 | 10.7217 |
| 06/29/2022 | 10.5679 | 11.0387 | 10.5295 | 10.837 |
| 06/30/2022 | 10.7696 | 10.9427 | 10.664 | 10.8465 |
| 07/03/2022 | 10.837 | 10.933 | 10.2509 | 10.2509 |
| 07/04/2022 | 10.3469 | 10.6064 | 10.0972 | 10.1645 |
| 07/05/2022 | 10.2797 | 10.3566 | 10.078 | 10.3566 |
| 07/06/2022 | 10.3854 | 10.4046 | 10.078 | 10.1453 |
| 07/07/2022 | 10.1453 | 10.3951 | 10.1164 | 10.3661 |
| 07/12/2022 | 10.3661 | 10.3758 | 9.8762 | 9.9627 |
| 07/13/2022 | 9.9627 | 10.0491 | 9.761 | 9.8377 |
| 07/17/2022 | 9.9916 | 10.3181 | 9.9627 | 10.2317 |
| 07/18/2022 | 10.1645 | 10.3758 | 10.0299 | 10.3566 |
| 07/19/2022 | 10.4526 | 10.6257 | 10.3951 | 10.4526 |
| 07/20/2022 | 10.4334 | 10.5103 | 10.2125 | 10.2894 |
| 07/21/2022 | 10.3373 | 10.4719 | 10.126 | 10.2797 |
| 07/24/2022 | 10.2413 | 10.4431 | 10.2413 | 10.3469 |
| 07/25/2022 | 10.3758 | 10.5391 | 10.2125 | 10.2894 |
| 07/26/2022 | 10.3278 | 10.3661 | 10.0299 | 10.0588 |
| 07/27/2022 | 10.1548 | 10.2797 | 10.0203 | 10.0395 |
| 07/28/2022 | 10.0395 | 10.2605 | 9.9723 | 10.2509 |
| 07/31/2022 | 10.3086 | 10.6737 | 10.3086 | 10.6737 |
| 08/01/2022 | 10.6929 | 10.933 | 10.6257 | 10.7504 |
| 08/02/2022 | 10.8562 | 10.9043 | 10.6929 | 10.8273 |
| 08/03/2022 | 10.9235 | 11.0291 | 10.7889 | 10.8465 |
| 08/04/2022 | 10.837 | 10.837 | 10.4334 | 10.5871 |
| 08/07/2022 | 10.616 | 10.8273 | 10.616 | 10.7696 |
| 08/08/2022 | 10.7601 | 10.8465 | 10.6257 | 10.664 |
| 08/09/2022 | 10.6257 | 10.6929 | 10.5295 | 10.6737 |
| 08/10/2022 | 10.7313 | 10.8177 | 10.664 | 10.6737 |
| 08/11/2022 | 10.6737 | 10.7024 | 10.4431 | 10.5103 |
| 08/14/2022 | 10.5295 | 10.5871 | 10.3951 | 10.4143 |
| 08/15/2022 | 10.4239 | 10.4719 | 9.9531 | 10.3951 |
| 08/16/2022 | 10.4143 | 10.6737 | 10.4143 | 10.5007 |
| 08/17/2022 | 10.5679 | 11.4902 | 10.5199 | 11.2885 |
| 08/18/2022 | 11.3558 | 11.8842 | 11.3366 | 11.6823 |
| 08/21/2022 | 11.7689 | 11.9994 | 11.5191 | 11.5864 |
| 08/22/2022 | 11.644 | 11.9321 | 11.567 | 11.6632 |
| 08/23/2022 | 11.7689 | 11.7976 | 11.1828 | 11.1828 |
| 08/24/2022 | 11.2405 | 11.6632 | 11.2405 | 11.4519 |
| 08/25/2022 | 11.4806 | 12.0186 | 11.2885 | 11.644 |
| 08/28/2022 | 11.6536 | 11.8072 | 11.4614 | 11.5959 |
| 08/30/2022 | 11.6344 | 11.6728 | 11.3558 | 11.3558 |
| 08/31/2022 | 11.3366 | 11.3942 | 11.0771 | 11.1252 |
| 09/01/2022 | 11.1636 | 11.3653 | 11.1156 | 11.25 |
| 09/04/2022 | 11.2788 | 12.3741 | 11.2308 | 12.3741 |
| 09/05/2022 | 13.1426 | 13.5943 | 12.8353 | 13.1523 |
| 09/06/2022 | 13.2003 | 13.2387 | 12.499 | 12.5759 |
| 09/07/2022 | 12.7681 | 13.2195 | 12.4221 | 12.4605 |
| 09/08/2022 | 12.6239 | 13.6999 | 12.5663 | 13.6999 |
| 09/11/2022 | 14.3148 | 14.9297 | 13.9016 | 14.7087 |
| 09/12/2022 | 14.8815 | 15.8326 | 13.8824 | 13.8824 |
| 09/13/2022 | 13.6422 | 13.7768 | 12.499 | 12.9697 |
| 09/14/2022 | 13.0659 | 13.5366 | 12.5375 | 12.6623 |
| 09/15/2022 | 12.6623 | 12.9409 | 12.4894 | 12.7776 |
| 09/18/2022 | 12.8448 | 12.8833 | 11.8937 | 11.8937 |
| 09/19/2022 | 12.0186 | 12.4702 | 11.692 | 12.2107 |
| 09/20/2022 | 12.1147 | 12.3933 | 11.8842 | 12.0955 |
| 09/21/2022 | 12.1051 | 12.7776 | 12.0475 | 12.7008 |
| 09/22/2022 | 12.7008 | 12.8833 | 12.3069 | 12.3549 |
| 09/25/2022 | 12.3261 | 12.3357 | 11.961 | 12.009 |
| 09/26/2022 | 12.0571 | 12.4413 | 11.9706 | 11.9994 |
| 09/27/2022 | 11.961 | 12.1051 | 11.6728 | 11.7016 |
| 09/28/2022 | 11.7689 | 11.9514 | 11.1828 | 11.6151 |
| 09/29/2022 | 11.5575 | 11.7208 | 11.4134 | 11.4806 |
| 10/02/2022 | 11.4902 | 12.4702 | 11.4902 | 12.4029 |
| 10/03/2022 | 12.4894 | 12.7488 | 12.2012 | 12.5567 |
| 10/04/2022 | 12.6239 | 12.7969 | 12.0859 | 12.3453 |
| 10/05/2022 | 12.3838 | 12.4125 | 12.1532 | 12.1915 |
| 10/06/2022 | 12.2012 | 12.5182 | 12.1435 | 12.2012 |
| 10/09/2022 | 12.2204 | 12.5759 | 12.1819 | 12.3933 |
| 10/10/2022 | 12.4318 | 12.4797 | 12.2204 | 12.2492 |
| 10/11/2022 | 12.2684 | 12.3357 | 11.8457 | 11.8457 |
| 10/12/2022 | 11.8554 | 11.9994 | 11.644 | 11.7496 |
| 10/13/2022 | 11.9226 | 11.9994 | 11.7304 | 11.788 |
| 10/16/2022 | 11.817 | 12.3165 | 11.7016 | 12.1915 |
| 10/17/2022 | 12.3165 | 12.3357 | 11.8842 | 11.961 |
| 10/18/2022 | 11.961 | 12.0668 | 11.7976 | 11.817 |
| 10/19/2022 | 11.8265 | 12.1051 | 11.7016 | 12.0282 |
| 10/20/2022 | 12.0282 | 12.1051 | 11.817 | 11.8362 |
| 10/23/2022 | 11.9226 | 12.5085 | 11.9226 | 12.0859 |
| 10/24/2022 | 12.1243 | 12.3453 | 11.8649 | 11.9226 |
| 10/25/2022 | 11.9898 | 12.1435 | 11.8842 | 12.0571 |
| 10/26/2022 | 12.0955 | 12.1147 | 11.788 | 11.8554 |
| 10/27/2022 | 11.7592 | 11.8265 | 11.6056 | 11.6056 |
| 10/30/2022 | 11.6056 | 11.6632 | 11.375 | 11.4998 |
| 10/31/2022 | 11.4998 | 11.7689 | 11.3942 | 11.4519 |
| 11/01/2022 | 11.4902 | 11.9514 | 11.4902 | 11.8649 |
| 11/02/2022 | 11.8072 | 11.8457 | 11.5191 | 11.6344 |
| 11/03/2022 | 12.009 | 12.6719 | 11.9226 | 12.4894 |
| 11/06/2022 | 12.5278 | 13.4501 | 12.5085 | 13.306 |
| 11/07/2022 | 13.4309 | 13.5366 | 12.3741 | 12.451 |
| 11/08/2022 | 12.4605 | 12.6335 | 12.009 | 12.0378 |
| 11/09/2022 | 12.1147 | 13.2387 | 11.9706 | 12.4029 |
| 11/10/2022 | 12.6623 | 12.7873 | 12.2012 | 12.3069 |
| 11/13/2022 | 12.3933 | 12.7103 | 12.3933 | 12.5085 |
| 11/14/2022 | 12.6047 | 12.7873 | 12.2588 | 12.5951 |
| 11/15/2022 | 12.6335 | 12.8545 | 12.4413 | 12.4413 |
| 11/16/2022 | 12.499 | 12.6143 | 12.1243 | 12.2204 |
| 11/17/2022 | 12.3549 | 12.5278 | 12.2299 | 12.3453 |
| 11/20/2022 | 12.3838 | 12.6623 | 12.3741 | 12.6335 |
| 11/21/2022 | 12.7008 | 13.4596 | 12.7008 | 13.0946 |
| 11/22/2022 | 13.1043 | 13.3732 | 12.9217 | 13.354 |
| 11/23/2022 | 13.479 | 14.2187 | 13.3637 | 13.844 |
| 11/24/2022 | 13.9305 | 14.43 | 13.9208 | 14.2379 |
| 11/27/2022 | 14.6623 | 14.9494 | 14.1078 | 14.1672 |
| 11/28/2022 | 14.2365 | 14.7514 | 14.2267 | 14.5732 |
| 11/29/2022 | 14.6326 | 14.8009 | 14.494 | 14.583 |
| 11/30/2022 | 14.8801 | 15.5632 | 14.8107 | 15.187 |
| 12/01/2022 | 15.2364 | 15.2761 | 14.484 | 14.6128 |
| 12/04/2022 | 14.7514 | 16.0681 | 14.7514 | 16.0681 |
| 12/05/2022 | 16.9889 | 17.672 | 16.3156 | 17.5234 |
| 12/06/2022 | 17.4046 | 17.959 | 16.5631 | 16.6126 |
| 12/07/2022 | 16.7017 | 16.8007 | 15.7117 | 15.8206 |
| 12/08/2022 | 15.9394 | 16.7512 | 15.88 | 16.3354 |
| 12/11/2022 | 16.6819 | 17.1175 | 16.6819 | 16.9393 |
| 12/12/2022 | 17.1076 | 18.6322 | 17.0086 | 18.6322 |
| 12/13/2022 | 18.5431 | 19.1075 | 17.6225 | 17.6323 |
| 12/14/2022 | 18.464 | 18.5828 | 17.4343 | 17.8997 |
| 12/15/2022 | 17.9095 | 18.3056 | 17.4046 | 17.5234 |
| 12/18/2022 | 17.8502 | 18.5135 | 17.7413 | 18.0779 |
| 12/19/2022 | 18.0977 | 18.4937 | 17.9491 | 18.0283 |
| 12/20/2022 | 18.1075 | 19.1174 | 18.0679 | 18.7708 |
| 12/21/2022 | 18.9292 | 18.959 | 18.1472 | 18.3254 |
| 12/22/2022 | 18.3749 | 18.6817 | 17.9788 | 18.1372 |
| 12/25/2022 | 18.3551 | 18.5333 | 18.0383 | 18.0679 |
| 12/26/2022 | 18.1075 | 18.3353 | 17.5829 | 17.5829 |
| 12/27/2022 | 17.6125 | 17.9888 | 17.167 | 17.375 |
| 12/28/2022 | 17.3848 | 18.1967 | 17.3254 | 17.9095 |
| 12/29/2022 | 17.9888 | 18.3847 | 17.7313 | 17.8106 |