Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (KRDMD.IS)

24.72
+0.26
+(1.06%)
At close: April 25 at 6:09:48 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202524.5424.9824.3624.7224.7255,096,798
Apr 24, 202524.3024.5423.8824.4624.4660,648,227
Apr 22, 202523.8423.9823.5423.7623.7638,515,244
Apr 21, 202524.1024.3023.4823.7423.7460,948,117
Apr 18, 202524.4424.5023.9624.1024.1026,028,347
Apr 17, 202524.7425.1224.0424.4024.4075,866,109
Apr 16, 202525.5025.5624.7824.8024.8055,212,141
Apr 15, 202525.8026.1625.6025.7025.7033,487,402
Apr 14, 202525.9026.2825.5625.8625.8644,713,297
Apr 11, 202525.3825.7825.2425.6625.6653,386,462
Apr 10, 202526.2026.5825.3825.5625.5668,220,647
Apr 9, 202525.6426.6225.0025.0025.0081,617,999
Apr 8, 202526.1426.5625.8626.1426.1459,233,179
Apr 7, 202525.4226.2024.7825.6225.62135,544,364
Apr 4, 202528.3228.5026.7026.7626.7657,739,872
Apr 3, 202529.6029.9428.3228.3228.3242,152,306
Apr 2, 202529.1229.8829.1229.4029.4037,512,055
Mar 28, 202529.3429.4828.6429.3229.3240,245,089
Mar 27, 202529.3229.9228.9229.3229.3269,232,857
Mar 26, 202528.9629.4628.6028.9028.9060,881,617
Mar 25, 202529.1430.1828.7629.5829.5869,734,305
Mar 24, 202529.5229.7626.4828.5428.5490,310,587
Mar 21, 202531.4831.7028.7428.7428.7450,824,828
Mar 20, 202530.6032.9630.2831.9231.9267,746,937
Mar 19, 202532.0033.0830.4830.4830.4850,284,584
Mar 18, 202533.1433.9433.0033.8633.8632,612,543
Mar 17, 202533.6433.7833.2433.6033.6032,131,798
Mar 14, 202533.3434.0633.1633.4633.4649,335,325
Mar 13, 202532.6833.7432.6233.3433.3476,253,235
Mar 12, 202532.0633.0232.0632.7032.7048,886,403
Mar 11, 202531.6032.8831.6032.0032.0059,712,160
Mar 10, 202531.0232.3230.8431.9631.9673,779,136
Mar 7, 202531.6032.0031.1431.6231.6237,272,579
Mar 6, 202531.9031.9030.7431.7831.7879,938,890
Mar 5, 202528.4630.8028.3430.6630.66110,498,991
Mar 4, 202528.3828.6227.8228.1428.1431,288,408
Mar 3, 202528.0628.6227.8028.3828.3833,044,494
Feb 28, 202527.1227.8026.9827.7027.7039,715,938
Feb 27, 202526.2028.0826.2027.3427.3463,142,898
Feb 26, 202526.4426.6426.1826.2226.2230,981,353
Feb 25, 202527.1027.2626.3826.4226.4233,365,412
Feb 24, 202527.7027.8627.0027.2227.2233,543,612
Feb 21, 202528.5428.6627.1227.3227.3242,628,310
Feb 20, 202528.3029.3428.3028.4628.4656,987,678
Feb 19, 202528.5828.9228.1428.3428.3436,968,593
Feb 18, 202528.0028.7227.8228.4828.4859,528,468
Feb 17, 202527.9628.3827.8627.9027.9039,171,632
Feb 14, 202528.2628.7427.9828.0828.0851,963,483
Feb 13, 202528.2028.4827.9828.2228.2243,954,627
Feb 12, 202528.1028.1427.5627.9427.9464,126,414
Feb 11, 202528.3228.4027.6028.1028.1046,046,228
Feb 10, 202528.6028.6628.1428.4028.4044,466,931
Feb 7, 202527.1828.9627.1228.8628.86111,774,479
Feb 6, 202526.4227.4226.4027.1427.1454,320,406
Feb 5, 202526.9827.0425.8826.3026.3065,680,954
Feb 4, 202526.8027.2626.6227.0427.0463,185,235
Feb 3, 202527.0027.0026.3626.7026.7039,840,592
Jan 31, 202527.5027.6827.1427.3027.3061,701,347
Jan 30, 202527.4627.7227.0827.4827.4852,714,530
Jan 29, 202527.1427.7027.0027.4627.4657,759,762
Jan 28, 202526.6027.2226.3227.0827.0854,829,722
Jan 27, 202526.6826.9826.3026.5026.5043,222,274
Jan 24, 202526.4227.0826.3026.9826.9853,788,055
Jan 23, 202526.1826.5626.1826.3626.3650,435,544
Jan 22, 202525.9826.2425.5026.1026.1061,699,524
Jan 21, 202525.7026.4025.5426.0026.0073,175,281
Jan 20, 202526.4226.5025.3825.8425.8467,692,725
Jan 17, 202525.9226.4625.8226.2226.2244,257,231
Jan 16, 202525.7026.0225.0625.9025.9061,663,268
Jan 15, 202525.7425.8625.0825.3625.3652,442,937
Jan 14, 202526.3426.5025.4825.7425.7447,076,094
Jan 13, 202527.1027.2625.9626.1426.1458,182,136
Jan 10, 202527.8427.9427.0827.2027.2043,829,433
Jan 9, 202527.6227.9827.3427.7427.7446,303,040
Jan 8, 202527.9428.1427.5027.5227.5230,598,846
Jan 7, 202528.4828.5027.8628.0028.0047,019,173
Jan 6, 202528.4428.9828.3428.5028.5042,043,974
Jan 3, 202527.8228.6027.7428.3628.3637,869,948
Jan 2, 202527.2627.8227.1027.8027.8041,505,135
Dec 31, 202427.3027.7027.0827.1027.1032,004,925
Dec 30, 202427.8828.0227.1827.2227.2233,682,435
Dec 27, 202428.0228.3827.8627.8627.8636,082,653
Dec 26, 202428.8029.0427.8227.9627.9639,497,607
Dec 25, 202428.9029.2228.5628.7228.7248,553,344
Dec 24, 202428.1628.6827.8828.4628.4637,828,672
Dec 23, 202428.0828.6227.9628.1628.1638,774,864
Dec 20, 202428.0828.7027.7627.9627.9635,913,763
Dec 19, 202428.2828.8827.9828.0628.0634,305,939
Dec 18, 202429.8830.0028.5228.7028.7042,414,231
Dec 17, 202429.8630.2029.3229.9229.9234,998,066
Dec 16, 202430.4830.5829.7829.8229.8243,258,740
Dec 13, 202428.8430.7228.8430.4830.4872,400,860
Dec 12, 202429.0029.4028.9229.3029.3039,629,614
Dec 11, 202428.2828.9227.9028.7628.7654,099,902
Dec 10, 202429.3029.6828.0428.2628.2673,244,204
Dec 9, 202428.6030.2028.5029.3629.36114,378,868
Dec 6, 202427.6227.8627.3627.5027.5033,519,717
Dec 5, 202427.7227.9227.2027.3827.3832,025,389
Dec 4, 202427.8228.3627.6227.6227.6248,838,164
Dec 3, 202427.6628.1827.4227.7027.7058,346,312
Dec 2, 202427.3627.8227.2627.5627.5643,188,575
Nov 29, 202427.0627.4826.9227.4427.4459,876,417
Nov 28, 202426.6627.0626.5826.9826.9838,775,437
Nov 27, 202427.2827.4026.4826.6626.6654,690,543
Nov 26, 202427.2027.3626.8027.0027.0040,291,592
Nov 25, 202427.0627.7626.7627.4027.4089,871,798
Nov 22, 202426.3627.0826.3426.8826.8860,216,293
Nov 21, 202425.1626.7625.1626.3226.3267,368,124
Nov 20, 202425.9626.4025.0625.0625.0658,367,535
Nov 19, 202426.4226.5025.6625.9025.9067,893,165
Nov 18, 202425.9026.9825.6426.2826.28156,497,192
Nov 15, 202426.3826.5225.7625.8225.8237,501,328
Nov 14, 202426.2026.5025.6826.3226.3263,618,150
Nov 13, 202426.0226.4025.5025.9225.9250,152,189
Nov 12, 202426.3626.7426.1026.3026.3035,198,497
Nov 11, 202426.5626.8426.2026.5026.5044,869,351
Nov 8, 202426.6027.2626.5627.0627.0643,835,964
Nov 7, 202426.3626.8226.1626.7026.7049,868,079
Nov 6, 202425.2026.6424.6626.3826.3858,389,130
Nov 5, 202424.7225.4424.3025.2425.2443,583,501
Nov 4, 202425.3225.5824.3624.6424.6441,786,861
Nov 1, 202424.7225.6424.6025.4825.4857,319,545
Oct 31, 202424.8625.5624.5824.6624.6654,863,284
Oct 30, 202424.6825.0824.6824.9424.9434,648,983
Oct 28, 202424.6224.7224.3824.5224.5214,532,142
Oct 25, 202424.5024.6424.0024.4424.4436,709,314
Oct 24, 202424.2024.8624.2024.6224.6231,215,237
Oct 23, 202425.0025.2024.0024.0224.0254,767,168
Oct 22, 202425.2025.3624.5024.8824.8866,566,127
Oct 21, 202426.0626.1425.1625.2025.2036,955,644
Oct 18, 202426.8027.2225.9826.0426.0450,839,272
Oct 17, 202427.2227.2226.5226.7226.7256,255,905
Oct 16, 202426.8027.3226.5027.3027.3056,154,791
Oct 15, 202426.7627.0626.0626.8626.8657,413,737
Oct 14, 202426.6027.1425.6226.6826.6866,587,594
Oct 11, 202426.0026.5225.1826.5226.5275,798,957
Oct 10, 202425.1426.1825.1425.6425.6445,965,975
Oct 9, 202424.5825.1424.4825.1025.1030,001,021
Oct 8, 202425.5225.5824.3224.6424.6454,678,349
Oct 7, 202426.0626.5825.6825.9825.9845,213,992
Oct 4, 202425.5225.7424.7225.7425.7433,412,655
Oct 3, 202425.6026.1025.2025.4425.4439,831,599
Oct 2, 202425.6826.3425.3425.4825.4843,638,729
Oct 1, 202426.8026.8025.4625.9025.9047,937,270
Sep 30, 202426.7827.6826.7826.9026.9059,464,914
Sep 27, 202426.3026.8826.2426.7626.7640,421,527
Sep 26, 202426.2827.0226.0426.2226.2259,237,396
Sep 25, 202426.0626.6226.0026.2226.2259,568,862
Sep 24, 202425.7026.2425.4625.7825.7851,491,827
Sep 23, 202425.6825.9024.8625.0625.0628,193,046
Sep 20, 202424.9025.8624.9025.5625.5650,871,892
Sep 19, 202424.5025.1824.3024.9624.9642,011,435
Sep 18, 202424.1424.3423.7224.2024.2026,957,608
Sep 17, 202423.8024.3623.6624.3024.3037,642,917
Sep 16, 202423.9824.3023.6623.6823.6832,153,775
Sep 13, 202422.9424.0422.7223.9823.9848,365,730
Sep 12, 202422.7022.8422.0622.8222.8237,320,560
Sep 11, 202422.2222.4421.8822.3022.3038,765,670
Sep 10, 202422.3223.5822.2422.3222.3283,758,857
Sep 9, 202422.4822.6222.1422.3222.3228,544,442
Sep 6, 202423.0423.1222.5822.5822.5819,971,327
Sep 5, 202422.9023.3022.7423.0823.0833,493,862
Sep 4, 202422.7023.0022.4622.7022.7036,771,066
Sep 3, 202423.5023.6422.9623.0623.0630,577,827
Sep 2, 202423.2023.5823.1023.4423.4436,611,473
Aug 29, 202422.8623.3022.7422.9822.9874,926,895
Aug 28, 202423.1223.2822.8222.8822.8833,616,007
Aug 27, 202422.8423.0222.6223.0223.0239,175,826
Aug 26, 202423.9823.9822.8422.8622.8667,196,248
Aug 23, 202425.4425.5824.4424.5624.5634,370,513
Aug 22, 202424.8225.5024.8025.3625.3648,370,425
Aug 21, 202424.8225.2824.6424.6624.6655,393,483
Aug 20, 202424.8225.3424.4624.7224.7251,832,886
Aug 19, 202424.6024.8824.3224.8424.8446,063,582
Aug 16, 202425.6025.8024.4024.4224.4249,920,154
Aug 15, 202425.0625.7224.7825.4425.4442,729,154
Aug 14, 202425.9026.1824.8624.9424.9453,091,945
Aug 13, 202425.8426.2025.1625.7625.7635,693,375
Aug 12, 202427.2427.3225.9025.9625.9628,461,402
Aug 9, 202427.9228.0626.8226.9226.9223,284,828
Aug 8, 202426.8827.7226.8427.6027.6026,965,992
Aug 7, 202426.2427.1426.1227.0027.0037,612,207
Aug 6, 202427.9027.9025.9225.9425.9435,801,826
Aug 5, 202428.8828.8826.4226.8426.8441,748,524
Aug 2, 202430.1630.4029.0629.3429.3427,842,785
Aug 1, 202430.4031.2030.4030.7830.7833,844,472
Jul 31, 202429.9830.3829.5230.2430.2433,963,552
Jul 30, 202430.0230.7429.9430.1430.1439,465,982
Jul 29, 202430.4030.4829.8229.9429.9422,480,456
Jul 26, 202430.3630.9030.2430.5630.5627,220,914
Jul 25, 202430.5031.0030.0430.2630.2628,526,074
Jul 24, 202430.9031.4230.5230.6830.6836,205,123
Jul 23, 202431.8232.0230.8830.9030.9033,626,019
Jul 22, 202431.7632.3631.7031.8031.8047,793,959
Jul 19, 202432.2232.4231.4831.7431.7462,840,722
Jul 18, 202432.9233.3232.0032.1232.1254,229,214
Jul 17, 202432.4833.8832.2632.9032.9083,841,361
Jul 16, 202431.4632.1631.3632.1432.1443,618,585
Jul 12, 202431.8232.0631.4031.4431.4434,775,310
Jul 11, 202431.4031.8631.2831.8231.8243,571,921
Jul 10, 202430.8231.4030.4831.2231.2248,414,106
Jul 9, 202431.8031.9830.5830.8230.8246,238,751
Jul 8, 202432.4033.0831.5431.7031.7060,990,947
Jul 5, 202432.0832.7032.0432.3432.3451,137,211
Jul 4, 202431.9832.5031.6632.0432.0467,549,616
Jul 3, 202430.5832.0630.5831.7431.7482,260,277
Jul 2, 202430.1631.0029.9430.6230.6246,451,795
Jul 1, 202431.7032.0229.7230.0630.0669,497,110
Jun 28, 202430.7831.8230.6631.5031.5081,820,967
Jun 27, 202429.8231.0429.8230.6630.6649,943,838
Jun 26, 202431.0031.4629.8029.8029.8056,579,885
Jun 25, 202430.9831.2230.3031.0431.0454,126,455
Jun 24, 202430.9031.2430.3631.0231.0276,132,280
Jun 21, 202430.3630.8829.9430.8830.8873,276,185
Jun 20, 202430.2230.6829.8030.3030.3089,110,398
Jun 14, 202429.5030.2229.3830.1030.1068,451,781
Jun 13, 202429.1430.1829.1029.3029.3056,164,510
Jun 12, 202427.9228.8827.7628.6628.6643,314,486
Jun 11, 202427.9028.4827.7628.0028.0045,742,653
Jun 10, 202429.1229.1227.9027.9827.9838,110,923
Jun 7, 202430.4630.5029.0629.1229.1241,800,953
Jun 6, 202431.1631.6430.2630.3430.3446,531,180
Jun 5, 202430.8831.2629.8631.1031.1064,183,898
Jun 4, 202430.6031.5830.2830.8030.8077,790,115
Jun 3, 202429.2030.5028.9630.4830.4872,751,259
May 31, 202428.9229.5828.3029.0829.0852,847,334
May 30, 202428.9829.4228.4428.7828.7835,868,956
May 29, 202429.7029.9028.9629.0029.0029,527,259
May 28, 202429.9430.0629.2029.5429.5453,234,478
May 27, 202430.1230.6429.6029.9029.9064,779,247
May 24, 202429.4230.1428.9229.8629.8659,050,543
May 23, 202429.6030.4029.4829.5229.5263,741,486
May 22, 202429.3430.1829.3429.6629.6661,636,519
May 21, 202429.0029.8628.4029.2429.24118,276,140
May 20, 202428.9029.4028.8829.2029.2052,342,188
May 17, 202428.0028.7027.9228.4428.4455,695,438
May 16, 202426.4828.0625.9628.0028.0061,865,811
May 15, 202427.0027.0026.3426.4026.4028,319,159
May 14, 202427.0827.6026.5627.0027.0040,991,056
May 13, 202427.9028.2226.8027.0827.0846,616,547
May 10, 202427.7228.4227.6027.8027.8089,047,605
May 9, 202427.1827.6626.7827.4827.4858,463,497
May 8, 202427.5827.7027.0027.0027.0048,868,109
May 7, 202427.6828.1226.5427.5227.5283,307,825
May 6, 202428.1828.2427.3827.6027.6048,240,156
May 3, 202427.3628.1427.0428.1028.1065,213,371
May 2, 202426.1028.0425.9027.4427.44128,929,983
Apr 30, 202426.4426.4425.8626.0226.0241,637,265
Apr 29, 202426.2026.4625.7026.4626.4668,683,040
Apr 26, 202425.1026.0225.0825.9025.9062,483,943
Apr 25, 202425.3225.8024.8825.0225.0256,438,824