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

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

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺43.72	-0.59%	₺44.36	₺44.82	₺42.84	33.40M
2026-09-30	₺43.98	-2.66%	₺45.18	₺45.90	₺43.68	37.27M
2026-09-29	₺45.18	-4.20%	₺47.36	₺47.76	₺45.00	35.46M
2026-09-28	₺47.16	+0.43%	₺46.64	₺47.80	₺46.12	51.22M
2026-09-25	₺46.96	+1.65%	₺46.56	₺47.46	₺46.36	32.90M
2026-09-24	₺46.20	-1.03%	₺46.40	₺47.74	₺46.08	36.75M
2026-09-23	₺46.68	+3.05%	₺45.28	₺47.80	₺45.26	48.53M
2026-09-22	₺45.30	-0.22%	₺45.24	₺46.00	₺45.02	32.20M
2026-09-21	₺45.40	+3.13%	₺44.02	₺45.80	₺42.84	47.96M
2026-09-18	₺44.02	-0.14%	₺43.84	₺44.78	₺43.22	41.01M
2026-09-17	₺44.08	+6.06%	₺41.70	₺44.40	₺40.94	72.51M
2026-09-16	₺41.56	-5.55%	₺44.00	₺44.04	₺39.60	70.02M
2026-09-15	₺44.00	-3.30%	₺45.50	₺46.12	₺44.00	44.83M
2026-09-14	₺45.50	-1.09%	₺45.52	₺45.84	₺44.98	26.89M
2026-09-11	₺46.00	-1.08%	₺46.44	₺46.56	₺45.10	57.72M
2026-09-10	₺46.50	-2.06%	₺47.60	₺48.06	₺45.74	37.92M
2026-09-09	₺47.48	+3.26%	₺46.06	₺48.44	₺45.52	65.23M
2026-09-08	₺45.98	+1.73%	₺45.26	₺45.98	₺44.54	47.16M
2026-09-07	₺45.20	+3.86%	₺43.44	₺45.36	₺43.38	48.17M
2026-09-04	₺43.52	+1.26%	₺43.14	₺43.58	₺42.84	29.54M
2026-09-03	₺42.98	-3.63%	₺44.60	₺44.88	₺42.58	43.86M
2026-09-02	₺44.60	+0.45%	₺44.22	₺44.70	₺42.96	51.45M
2026-09-01	₺44.40	-6.29%	₺47.40	₺47.42	₺44.20	67.57M
2026-08-31	₺47.38	+1.63%	₺46.68	₺47.96	₺46.56	82.98M
2026-08-28	₺46.62	+0.13%	₺46.90	₺47.70	₺46.04	55.29M
2026-08-27	₺46.56	+2.11%	₺45.80	₺47.40	₺45.70	58.87M
2026-08-26	₺45.60	+1.56%	₺45.04	₺46.20	₺44.78	64.78M
2026-08-25	₺44.90	-0.66%	₺45.20	₺45.76	₺44.38	69.64M
2026-08-24	₺45.20	+0.49%	₺45.60	₺46.04	₺44.90	53.46M
2026-08-21	₺44.98	-0.04%	₺45.30	₺45.60	₺44.44	53.76M
2026-08-20	₺45.00	-1.70%	₺46.02	₺46.88	₺44.20	54.05M
2026-08-19	₺45.78	+4.05%	₺44.04	₺46.02	₺43.74	93.68M
2026-08-18	₺44.00	-3.55%	₺45.62	₺46.72	₺43.46	90.03M
2026-08-17	₺45.62	+9.98%	₺42.50	₺45.62	₺41.86	128.85M
2026-08-14	₺41.48	-0.67%	₺41.84	₺42.48	₺40.94	51.97M
2026-08-13	₺41.76	+2.00%	₺41.32	₺42.10	₺40.36	61.70M
2026-08-12	₺40.94	+1.19%	₺40.44	₺41.24	₺39.44	44.41M
2026-08-11	₺40.46	+0.85%	₺40.00	₺41.38	₺39.20	40.80M
2026-08-10	₺40.12	+1.36%	₺39.64	₺40.98	₺38.96	56.35M
2026-08-07	₺39.58	-3.93%	₺40.92	₺41.00	₺38.70	54.86M
2026-08-06	₺41.20	-3.29%	₺42.80	₺42.82	₺41.06	38.53M
2026-08-05	₺42.60	+1.96%	₺42.00	₺42.66	₺41.84	44.84M
2026-08-04	₺41.78	+3.88%	₺40.00	₺41.78	₺39.88	47.13M
2026-08-03	₺40.22	-2.38%	₺41.56	₺41.78	₺39.96	58.68M
2026-07-31	₺41.20	+0.78%	₺41.18	₺41.28	₺40.16	34.38M
2026-07-30	₺40.88	-2.29%	₺41.90	₺41.94	₺40.50	40.25M
2026-07-29	₺41.84	-1.32%	₺42.36	₺42.94	₺41.46	52.74M
2026-07-28	₺42.40	+0.14%	₺42.34	₺43.08	₺41.96	55.33M
2026-07-27	₺42.34	+0.33%	₺43.00	₺43.18	₺42.14	33.33M
2026-07-24	₺42.20	+0.09%	₺42.24	₺43.34	₺41.74	58.17M
2026-07-23	₺42.16	+0.48%	₺41.96	₺43.88	₺41.70	110.26M
2026-07-22	₺41.96	-4.07%	₺43.80	₺44.02	₺41.40	60.97M
2026-07-21	₺43.74	-2.37%	₺44.80	₺45.02	₺43.54	51.96M
2026-07-20	₺44.80	+4.77%	₺42.82	₺45.10	₺42.66	79.30M
2026-07-17	₺42.76	+0.66%	₺42.30	₺43.00	₺41.08	51.98M
2026-07-16	₺42.48	+4.02%	₺41.00	₺42.54	₺40.78	53.80M
2026-07-14	₺40.84	+6.80%	₺38.30	₺41.08	₺37.94	69.17M
2026-07-13	₺38.24	+1.22%	₺37.50	₺38.26	₺37.10	52.87M
2026-07-10	₺37.78	+3.45%	₺36.36	₺37.82	₺36.36	44.96M
2026-07-09	₺36.52	+0.61%	₺36.60	₺37.08	₺36.16	39.28M
2026-07-08	₺36.30	-3.30%	₺37.44	₺37.44	₺35.74	66.35M
2026-07-07	₺37.54	-4.09%	₺38.98	₺39.42	₺37.44	65.22M
2026-07-06	₺39.14	+1.03%	₺39.00	₺39.60	₺38.72	60.05M
2026-07-03	₺38.74	-1.02%	₺39.14	₺39.72	₺38.28	66.40M
2026-07-02	₺39.14	-1.11%	₺39.70	₺39.74	₺38.52	121.65M
2026-07-01	₺39.58	-0.55%	₺39.56	₺40.20	₺38.72	126.71M
2026-06-30	₺39.80	-0.80%	₺40.12	₺41.24	₺39.42	68.37M
2026-06-29	₺40.12	-1.08%	₺41.20	₺41.50	₺40.08	48.44M
2026-06-26	₺40.56	+2.94%	₺39.54	₺40.56	₺39.22	64.47M
2026-06-25	₺39.40	-2.96%	₺40.90	₺41.30	₺39.30	50.92M
2026-06-24	₺40.60	+1.50%	₺40.38	₺41.18	₺40.18	51.79M
2026-06-23	₺40.00	-3.19%	₺40.96	₺41.14	₺39.72	33.93M
2026-06-22	₺41.32	+1.32%	₺40.94	₺41.74	₺40.64	43.94M
2026-06-19	₺40.78	+0.89%	₺40.20	₺41.44	₺39.96	50.53M
2026-06-18	₺40.42	+2.54%	₺39.70	₺40.80	₺39.68	47.21M
2026-06-17	₺39.42	-3.48%	₺41.16	₺41.32	₺39.12	63.48M
2026-06-16	₺40.84	-0.49%	₺41.10	₺41.90	₺40.64	42.83M
2026-06-15	₺41.04	+4.32%	₺40.58	₺41.50	₺39.94	49.62M
2026-06-12	₺39.34	+2.02%	₺39.20	₺40.92	₺38.70	81.69M
2026-06-11	₺38.56	+1.26%	₺38.20	₺39.34	₺37.90	52.72M
2026-06-10	₺38.08	-2.56%	₺39.04	₺39.50	₺38.04	45.73M
2026-06-09	₺39.08	+0.21%	₺39.18	₺40.70	₺38.46	85.90M
2026-06-08	₺39.00	0.00%	₺38.56	₺39.26	₺38.26	37.46M
2026-06-05	₺39.00	-1.52%	₺39.62	₺39.76	₺38.72	35.00M
2026-06-04	₺39.60	-2.17%	₺40.68	₺41.46	₺38.80	61.14M
2026-06-03	₺40.48	-1.32%	₺41.02	₺42.20	₺40.36	64.05M
2026-06-02	₺41.02	+1.08%	₺40.94	₺41.46	₺40.52	59.57M
2026-06-01	₺40.58	+2.11%	₺39.94	₺41.42	₺39.72	57.26M
2026-05-29	₺39.74	0.00%	₺39.74	₺39.74	₺39.74	0
2026-05-28	₺39.74	0.00%	₺39.74	₺39.74	₺39.74	0