Kardemir Celik Sanayi AS (IST:KARCL)
Turkey · Delayed Price · Currency is TRY 24.10
-2.18 (-8.30%)
At close: Oct 28, 2026
Kardemir Celik Sanayi AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 26.32 | 26.62 | 24.10 | 24.10 | 24.10 | -8.30% | 5,796,720 |
| Oct 27, 2026 | 28.00 | 30.50 | 26.00 | 26.28 | 26.28 | -8.11% | 17,272,472 |
| Oct 26, 2026 | 31.02 | 32.40 | 28.12 | 28.60 | 28.60 | -6.96% | 11,066,503 |
| Oct 23, 2026 | 28.54 | 32.16 | 27.16 | 30.74 | 30.74 | 1.92% | 38,065,916 |
| Oct 22, 2026 | 33.56 | 33.58 | 30.16 | 30.16 | 30.16 | -9.97% | 11,538,084 |
| Oct 21, 2026 | 36.88 | 36.98 | 33.28 | 33.50 | 33.50 | -9.36% | 12,027,712 |
| Oct 20, 2026 | 37.66 | 39.16 | 35.94 | 36.96 | 36.96 | -1.86% | 8,575,526 |
| Oct 19, 2026 | 37.96 | 40.90 | 35.96 | 37.66 | 37.66 | -1.41% | 15,980,886 |
| Oct 16, 2026 | 40.60 | 40.60 | 36.80 | 38.20 | 38.20 | -6.46% | 11,478,130 |
| Oct 15, 2026 | 41.96 | 43.96 | 40.20 | 40.84 | 40.84 | -2.72% | 17,074,646 |
| Oct 14, 2026 | 40.02 | 45.80 | 38.26 | 41.98 | 41.98 | -1.22% | 46,031,438 |
| Oct 13, 2026 | 47.00 | 47.36 | 42.50 | 42.50 | 42.50 | -10.00% | 8,085,338 |
| Oct 12, 2026 | 57.65 | 57.65 | 47.22 | 47.22 | 47.22 | -9.97% | 39,057,380 |
| Oct 9, 2026 | 49.50 | 52.45 | 49.00 | 52.45 | 52.45 | 9.96% | 4,705,814 |
| Oct 8, 2026 | 39.06 | 47.70 | 39.06 | 47.70 | 47.70 | 9.96% | 22,875,390 |
| Oct 7, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -10.00% | 327,529 |
| Oct 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -9.99% | 65,061 |
| Oct 5, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -9.92% | 111,678 |
| Oct 2, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -9.99% | 81,702 |
| Oct 1, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -9.95% | 70,939 |
| Sep 30, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -9.94% | 37,745 |
| Sep 29, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -9.95% | 31,015 |
| Sep 28, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -10.00% | 30,469 |
| Sep 25, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -9.95% | 32,991 |
| Sep 24, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -10.00% | 31,599 |
| Sep 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -9.95% | 37,798 |
| Sep 22, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -10.00% | 24,325 |
| Sep 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -10.00% | 34,825 |
| Sep 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -9.96% | 41,363 |
| Sep 17, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | -9.97% | 3,203,779 |
| Sep 16, 2026 | 229.70 | 232.90 | 209.70 | 209.70 | 209.70 | -10.00% | 1,177,954 |
| Sep 15, 2026 | 217.00 | 233.00 | 217.00 | 233.00 | 233.00 | 7.37% | 3,726,527 |
| Sep 14, 2026 | 202.70 | 217.20 | 202.70 | 217.00 | 217.00 | 3.83% | 3,124,319 |
| Sep 11, 2026 | 201.00 | 209.90 | 195.50 | 209.00 | 209.00 | 3.47% | 3,116,536 |
| Sep 10, 2026 | 193.90 | 204.00 | 190.10 | 202.00 | 202.00 | 3.59% | 2,772,940 |
| Sep 9, 2026 | 183.60 | 195.00 | 178.10 | 195.00 | 195.00 | 5.41% | 3,943,113 |
| Sep 8, 2026 | 167.20 | 185.70 | 160.00 | 185.00 | 185.00 | 4.64% | 7,365,260 |
| Sep 7, 2026 | 181.60 | 187.00 | 176.80 | 176.80 | 176.80 | -4.38% | 3,014,021 |
| Sep 4, 2026 | 180.10 | 185.10 | 175.80 | 184.90 | 184.90 | 0.05% | 6,181,606 |
| Sep 3, 2026 | 176.40 | 187.00 | 158.70 | 184.80 | 184.80 | 4.82% | 11,279,984 |
| Sep 2, 2026 | 159.90 | 177.10 | 156.20 | 176.30 | 176.30 | 9.50% | 5,414,569 |
| Sep 1, 2026 | 150.80 | 161.60 | 143.40 | 161.00 | 161.00 | 6.27% | 4,665,255 |
| Aug 31, 2026 | 129.10 | 157.20 | 129.10 | 151.50 | 151.50 | 5.94% | 26,306,362 |
| Aug 28, 2026 | 135.00 | 144.30 | 131.50 | 143.00 | 143.00 | 8.99% | 7,230,156 |
| Aug 27, 2026 | 119.30 | 131.20 | 115.10 | 131.20 | 131.20 | 9.97% | 13,889,119 |
| Aug 26, 2026 | 106.90 | 119.30 | 104.10 | 119.30 | 119.30 | 9.95% | 18,588,142 |
| Aug 25, 2026 | 102.80 | 112.20 | 94.20 | 108.50 | 108.50 | 5.54% | 8,123,032 |
| Aug 24, 2026 | 110.00 | 113.20 | 102.80 | 102.80 | 102.80 | -9.98% | 6,128,743 |
| Aug 21, 2026 | 119.90 | 123.80 | 104.20 | 114.20 | 114.20 | -1.30% | 19,480,467 |
| Aug 20, 2026 | 112.80 | 115.70 | 107.20 | 115.70 | 115.70 | 9.98% | 9,254,877 |