TipRanks
Go Ultimate55% OFF

Kardemir Karabiik Demir celik Sanayi ve Ticaret A.S. Class A (KRDMA) Historical Prices

TR:KRDMA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.4033.4031.8832.2632.26-3.64%2,178,7860.26
Oct 29, 202633.4833.6032.7433.4833.48+0.00%00.00
Oct 28, 202633.1633.6032.7433.4833.48+1.03%808,8490.09
Oct 27, 202632.4233.6630.8233.1433.14+2.22%3,636,8220.42
Oct 26, 202634.3234.8632.3832.4232.42-5.48%3,882,3930.45
Oct 23, 202635.3035.5432.8434.3034.30-2.78%3,618,3660.42
Oct 22, 202636.5837.2835.2835.2835.28-3.55%2,538,7170.29
Oct 21, 202638.2838.2836.5836.5836.58-4.64%2,504,2700.29
Oct 20, 202637.1838.3636.0638.3638.36+4.75%3,620,5060.41
Oct 19, 202636.9437.4436.3236.6236.62-0.87%5,339,4790.59
Oct 16, 202638.2438.2436.4836.9436.94-4.70%3,485,0800.37
Oct 15, 202639.4039.4038.3238.7638.76-1.52%2,571,2740.27
Oct 14, 202639.9040.5039.1239.3639.36-1.06%6,015,3730.63
Oct 13, 202640.0040.1239.2239.7839.78-0.40%5,736,9180.59
Oct 12, 202639.3040.1439.1439.9439.94+2.46%5,797,2700.60
Oct 09, 202638.9440.0638.7038.9838.98+0.15%8,949,9580.91
Oct 08, 202639.5039.8438.2238.9238.92-0.97%5,729,5770.56
Oct 07, 202640.6041.2639.0439.3039.30-3.20%5,086,9570.49
Oct 06, 202642.7042.7040.0440.6040.60-4.52%7,666,1430.75
Oct 05, 202639.5043.0039.5042.5242.52+8.47%10,292,3571.02
Oct 02, 202639.8039.8438.8439.2039.20-1.11%5,393,5370.53
Oct 01, 202640.1040.5238.5039.6439.64-0.80%6,962,7290.69
Sep 30, 202640.3240.9238.3639.9639.96-0.60%9,698,7340.97
Sep 29, 202643.8243.8440.2040.2040.20-7.46%6,978,3210.69
Sep 28, 202643.9044.8841.7243.4443.44-1.23%11,617,6391.16
Sep 25, 202643.4044.8042.9243.9843.98+1.99%9,149,0060.92
Sep 24, 202643.1245.1043.0443.1243.12-0.42%7,764,4980.78
Sep 23, 202642.3245.0241.2643.3043.30+2.56%10,976,3561.10
Sep 22, 202644.0844.0841.9842.2242.22-4.00%7,005,5410.69
Sep 21, 202644.4244.4841.2843.9843.98-0.27%8,055,6060.80
Sep 18, 202645.9446.9843.6644.1044.10-4.55%8,211,2290.82
Sep 17, 202643.5046.6442.5046.2046.20+6.21%9,108,5220.90
Sep 16, 202647.6847.9042.8443.5043.50-8.58%7,610,4550.75
Sep 15, 202651.2051.6047.5047.5847.58-6.34%6,444,9610.63
Sep 14, 202650.8551.9550.0550.8050.80-1.36%3,721,6190.36
Sep 11, 202655.5055.6050.1551.5051.50-6.96%13,004,0591.28
Sep 10, 202655.9058.1054.8055.3555.35-0.54%6,693,8570.65
Sep 09, 202656.7058.0055.6055.6555.65-1.85%10,177,1330.97
Sep 08, 202656.0556.8554.0056.7056.70+2.81%9,317,1040.87
Sep 07, 202656.3558.5055.1555.1555.15-1.87%10,594,6480.98
Sep 04, 202655.3557.0054.0056.2056.20-0.44%9,197,4140.84
Sep 03, 202660.0060.6554.9056.4556.45-5.05%14,310,4671.32
Sep 02, 202662.8562.9056.7559.4559.45-5.71%18,299,8651.71
Sep 01, 202670.0071.1560.7563.0563.05-5.40%28,740,5202.79
Aug 31, 202663.4566.6561.4566.6566.65+9.98%21,726,9792.14
Aug 28, 202659.3062.0059.0060.6060.60+2.54%10,490,0061.03
Aug 27, 202658.0060.3057.5059.1059.10+0.85%8,354,0190.79
Aug 26, 202661.0064.5058.6058.6058.60-1.76%22,282,6192.17
Aug 25, 202654.0059.6553.8059.6559.65+9.95%23,999,8482.43
Aug 24, 202654.3556.2053.0054.2554.25+1.40%7,854,6900.81