TipRanks
Go Ultimate55% OFF

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

TR:KRDMB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.5046.5041.6046.5046.50+3.70%22,625,9807.06
Oct 29, 202644.8445.0242.8044.8444.84+0.00%00.00
Oct 28, 202643.2245.0242.8044.8444.84+3.80%5,565,4361.77
Oct 27, 202641.2643.2040.0443.2043.20+3.75%4,856,5121.57
Oct 26, 202640.1843.3636.7841.6441.64+4.62%6,901,9612.29
Oct 23, 202642.2642.3039.2039.8039.80-5.91%2,288,3430.76
Oct 22, 202643.6246.0642.3042.3042.30-2.98%2,809,2690.94
Oct 21, 202647.3847.7443.2443.6043.60-8.79%2,586,7940.87
Oct 20, 202647.0050.3045.5847.8047.80+1.96%3,943,0451.34
Oct 19, 202648.0049.9046.5046.8846.88-4.52%2,817,5600.96
Oct 16, 202650.0051.5047.1249.1049.10-5.67%3,781,8101.29
Oct 15, 202657.4557.5552.0552.0552.05-9.95%5,051,3621.73
Oct 14, 202660.0060.9055.8557.8057.80-4.46%6,358,2912.23
Oct 13, 202668.3068.3060.5060.5060.50-9.97%4,598,6541.63
Oct 12, 202670.0571.9566.0067.2067.20-4.00%3,559,7911.29
Oct 09, 202677.8582.8569.3070.0070.00-8.56%14,234,8555.51
Oct 08, 202675.5077.0072.6076.5576.55+3.10%3,853,0871.50
Oct 07, 202675.8077.4071.1574.2574.25-1.79%4,102,2491.62
Oct 06, 202675.7079.0071.1575.6075.60+4.71%5,941,9842.42
Oct 05, 202669.0072.2067.2572.2072.20+9.98%1,632,8770.67
Oct 02, 202660.4065.6558.0065.6565.65+8.87%4,110,3101.71
Oct 01, 202653.5561.6053.3560.3060.30+1.77%8,310,1453.63
Sep 30, 202667.2567.9559.2559.2559.25-9.95%6,986,0803.18
Sep 29, 202673.0577.7565.7065.8065.80-9.86%4,386,6622.04
Sep 28, 202681.0586.5073.0073.0073.00-7.42%10,059,4244.94
Sep 25, 202675.0078.8573.9078.8578.85+9.97%2,501,9651.22
Sep 24, 202663.6071.7063.6071.7071.70+9.97%6,845,1303.45
Sep 23, 202664.4071.7064.4065.2065.20-8.87%6,264,2472.90
Sep 22, 202671.5571.5571.5571.5571.55-10.00%135,6860.06
Sep 21, 202688.3588.3579.5079.5079.50-9.97%1,279,7520.57
Sep 18, 202696.00102.6085.3588.3088.30-6.11%4,615,2502.01
Sep 17, 202676.9594.0576.9594.0594.05+10.00%4,656,9661.94
Sep 16, 202695.3099.9085.5085.5085.50-10.00%1,703,1120.67
Sep 15, 202693.1597.8593.1595.0095.00-2.41%1,005,8910.39
Sep 14, 202699.4099.4092.7597.3597.35-0.66%994,0730.38
Sep 11, 2026101.30101.3098.0098.0098.00-3.26%397,6440.15
Sep 10, 2026103.00104.1099.90101.30101.30-2.60%523,1960.20
Sep 09, 2026102.50106.30102.50104.00104.00+1.66%685,2860.25
Sep 08, 2026102.90104.4095.70102.30102.30-1.63%1,594,7730.59
Sep 07, 202699.65106.7095.45104.00104.00+4.37%2,070,0090.73
Sep 04, 2026100.80106.9099.6599.6599.65-9.98%2,057,8300.72
Sep 03, 2026122.00122.00110.70110.70110.70-10.00%1,751,8540.60
Sep 02, 2026122.00124.60112.40123.00123.00-1.44%1,731,1200.58
Sep 01, 2026135.50136.40122.70124.80124.80-6.73%3,928,6931.27
Aug 31, 2026133.10139.40133.10133.80133.80+0.83%4,548,0591.35
Aug 28, 2026132.40134.60132.40132.70132.70-0.23%747,5090.21
Aug 27, 2026131.70134.40131.50133.00133.00+0.30%673,2590.18
Aug 26, 2026133.60134.00131.60132.60132.60-0.75%1,142,5930.30
Aug 25, 2026131.00135.00128.20133.60133.60+2.38%2,377,7400.64
Aug 24, 2026135.90136.20130.50130.50130.50-2.25%1,904,4970.51