KRDMB Historical data - Kardemir Karabiik Demir celik Sanayi ve Ticaret A.S. Class B | Makkler

KRDMB Historical data - Kardemir Karabiik Demir celik Sanayi ve Ticaret A.S. Class B | Makkler

Historical data (last year, daily)

Showing the newest 90 of 252 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-10-13	₺60.50	-9.97%	₺68.30	₺68.30	₺60.50	4.60M
2026-10-12	₺67.20	-4.00%	₺70.05	₺71.95	₺66.00	3.56M
2026-10-09	₺70.00	-8.56%	₺77.85	₺82.85	₺69.30	14.23M
2026-10-08	₺76.55	+3.10%	₺75.50	₺77.00	₺72.60	3.85M
2026-10-07	₺74.25	-1.79%	₺75.80	₺77.40	₺71.15	4.10M
2026-10-06	₺75.60	+4.71%	₺75.70	₺79.00	₺71.15	5.94M
2026-10-05	₺72.20	+9.98%	₺69.00	₺72.20	₺67.25	1.63M
2026-10-02	₺65.65	+8.87%	₺60.40	₺65.65	₺58.00	4.11M
2026-10-01	₺60.30	+1.77%	₺53.55	₺61.60	₺53.35	8.31M
2026-09-30	₺59.25	-9.95%	₺67.25	₺67.95	₺59.25	6.99M
2026-09-29	₺65.80	-9.86%	₺73.05	₺77.75	₺65.70	4.39M
2026-09-28	₺73.00	-7.42%	₺81.05	₺86.50	₺73.00	10.06M
2026-09-25	₺78.85	+9.97%	₺75.00	₺78.85	₺73.90	2.50M
2026-09-24	₺71.70	+9.97%	₺63.60	₺71.70	₺63.60	6.85M
2026-09-23	₺65.20	-8.87%	₺64.40	₺71.70	₺64.40	6.26M
2026-09-22	₺71.55	-10.00%	₺71.55	₺71.55	₺71.55	135.69K
2026-09-21	₺79.50	-9.97%	₺88.35	₺88.35	₺79.50	1.28M
2026-09-18	₺88.30	-6.11%	₺96.00	₺102.60	₺85.35	4.62M
2026-09-17	₺94.05	+10.00%	₺76.95	₺94.05	₺76.95	4.66M
2026-09-16	₺85.50	-10.00%	₺95.30	₺99.90	₺85.50	1.70M
2026-09-15	₺95.00	-2.41%	₺93.15	₺97.85	₺93.15	1.01M
2026-09-14	₺97.35	-0.66%	₺99.40	₺99.40	₺92.75	994.07K
2026-09-11	₺98.00	-3.26%	₺101.30	₺101.30	₺98.00	397.64K
2026-09-10	₺101.30	-2.60%	₺103.00	₺104.10	₺99.90	523.20K
2026-09-09	₺104.00	+1.66%	₺102.50	₺106.30	₺102.50	685.29K
2026-09-08	₺102.30	-1.63%	₺102.90	₺104.40	₺95.70	1.59M
2026-09-07	₺104.00	+4.37%	₺99.65	₺106.70	₺95.45	2.07M
2026-09-04	₺99.65	-9.98%	₺100.80	₺106.90	₺99.65	2.06M
2026-09-03	₺110.70	-10.00%	₺122.00	₺122.00	₺110.70	1.75M
2026-09-02	₺123.00	-1.44%	₺122.00	₺124.60	₺112.40	1.73M
2026-09-01	₺124.80	-6.73%	₺135.50	₺136.40	₺122.70	3.93M
2026-08-31	₺133.80	+0.83%	₺133.10	₺139.40	₺133.10	4.55M
2026-08-28	₺132.70	-0.23%	₺132.40	₺134.60	₺132.40	747.51K
2026-08-27	₺133.00	+0.30%	₺131.70	₺134.40	₺131.50	673.26K
2026-08-26	₺132.60	-0.75%	₺133.60	₺134.00	₺131.60	1.14M
2026-08-25	₺133.60	+2.38%	₺131.00	₺135.00	₺128.20	2.38M
2026-08-24	₺130.50	-2.25%	₺135.90	₺136.20	₺130.50	1.90M
2026-08-21	₺133.50	+1.14%	₺132.00	₺135.20	₺130.00	2.25M
2026-08-20	₺132.00	-5.78%	₺140.10	₺140.50	₺129.20	3.47M
2026-08-19	₺140.10	+2.56%	₺136.60	₺140.10	₺133.10	1.63M
2026-08-18	₺136.60	+5.81%	₺128.70	₺137.70	₺127.00	4.90M
2026-08-17	₺129.10	-1.53%	₺131.30	₺135.40	₺129.10	2.31M
2026-08-14	₺131.10	+0.08%	₺131.20	₺133.10	₺131.10	544.33K
2026-08-13	₺131.00	0.00%	₺132.50	₺138.40	₺131.00	1.65M
2026-08-12	₺131.00	+6.16%	₺123.60	₺131.00	₺123.60	1.59M
2026-08-11	₺123.40	+0.65%	₺120.40	₺128.60	₺120.40	2.21M
2026-08-10	₺122.60	-2.78%	₺125.90	₺128.20	₺122.40	1.02M
2026-08-07	₺126.10	-2.25%	₺129.00	₺129.00	₺125.80	1.12M
2026-08-06	₺129.00	-2.27%	₺132.00	₺132.70	₺126.50	1.57M
2026-08-05	₺132.00	-0.68%	₺132.90	₺135.20	₺131.90	1.93M
2026-08-04	₺132.90	+1.22%	₺131.90	₺134.20	₺131.90	802.11K
2026-08-03	₺131.30	-2.38%	₺134.50	₺135.10	₺131.00	874.50K
2026-07-31	₺134.50	+0.75%	₺132.50	₺136.70	₺132.50	1.28M
2026-07-30	₺133.50	0.00%	₺134.30	₺135.20	₺129.10	1.55M
2026-07-29	₺133.50	0.00%	₺132.50	₺134.50	₺131.60	2.04M
2026-07-28	₺133.50	0.00%	₺133.50	₺134.30	₺129.00	1.69M
2026-07-27	₺133.50	-1.84%	₺134.60	₺137.30	₺133.50	2.07M
2026-07-24	₺136.00	+2.41%	₺132.00	₺136.80	₺132.00	1.02M
2026-07-23	₺132.80	+0.99%	₺133.50	₺135.50	₺130.00	2.59M
2026-07-22	₺131.50	-1.50%	₺136.00	₺136.00	₺130.10	1.42M
2026-07-21	₺133.50	+1.44%	₺132.00	₺138.00	₺131.10	3.33M
2026-07-20	₺131.60	-9.55%	₺143.70	₺143.70	₺131.60	4.58M
2026-07-17	₺145.50	+8.99%	₺133.30	₺145.50	₺131.70	1.99M
2026-07-16	₺133.50	-1.11%	₺135.00	₺135.90	₺132.80	2.51M
2026-07-14	₺135.00	+3.45%	₺130.50	₺135.00	₺126.70	3.25M
2026-07-13	₺130.50	-4.74%	₺135.20	₺136.90	₺130.00	2.86M
2026-07-10	₺137.00	+1.48%	₺134.00	₺137.00	₺131.80	1.53M
2026-07-09	₺135.00	+0.37%	₺133.50	₺136.00	₺129.50	1.50M
2026-07-08	₺134.50	-0.37%	₺133.00	₺136.30	₺133.00	1.21M
2026-07-07	₺135.00	-0.95%	₺135.50	₺138.30	₺133.60	1.02M
2026-07-06	₺136.30	-1.16%	₺138.50	₺140.30	₺136.00	1.27M
2026-07-03	₺137.90	+1.55%	₺135.80	₺139.90	₺133.60	1.44M
2026-07-02	₺135.80	+0.22%	₺134.20	₺137.40	₺133.00	1.43M
2026-07-01	₺135.50	-2.24%	₺141.00	₺141.50	₺133.50	2.77M
2026-06-30	₺138.60	+1.32%	₺136.80	₺141.30	₺136.20	3.44M
2026-06-29	₺136.80	+1.18%	₺135.50	₺140.90	₺134.80	2.61M
2026-06-26	₺135.20	+6.46%	₺126.90	₺137.20	₺126.80	17.12M
2026-06-25	₺127.00	+1.36%	₺126.50	₺129.20	₺121.40	5.57M
2026-06-24	₺125.30	+0.24%	₺125.00	₺126.10	₺124.10	2.44M
2026-06-23	₺125.00	+0.81%	₺124.20	₺125.60	₺124.20	6.75M
2026-06-22	₺124.00	+3.33%	₺120.00	₺124.00	₺120.00	10.90M
2026-06-19	₺120.00	+6.19%	₺112.20	₺120.00	₺112.00	10.10M
2026-06-18	₺113.00	+5.51%	₺107.20	₺113.00	₺104.90	4.97M
2026-06-17	₺107.10	-3.95%	₺110.50	₺111.40	₺107.10	2.21M
2026-06-16	₺111.50	+1.55%	₺109.90	₺112.30	₺109.40	2.47M
2026-06-15	₺109.80	-1.79%	₺113.90	₺114.10	₺108.90	2.45M
2026-06-12	₺111.80	-1.58%	₺116.20	₺116.90	₺111.80	1.66M
2026-06-11	₺113.60	+0.53%	₺113.10	₺115.60	₺110.90	3.68M
2026-06-10	₺113.00	+1.25%	₺112.00	₺113.50	₺110.50	8.19M
2026-06-09	₺111.60	-2.11%	₺113.20	₺114.90	₺111.60	4.74M