Skip to main content
logo
Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.80
+0.72 (2.56%)
Last updated: Jan 19, 2026, 12:33 PM GMT+3

IST:KRDMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.5028.4027.3028.0828.082.48%2,825,667
Jan 15, 202626.7027.4026.5027.4027.403.01%1,706,650
Jan 14, 202626.5026.9826.2026.6026.600.53%1,983,145
Jan 13, 202625.6027.0025.4426.4626.463.44%6,267,091
Jan 12, 202625.3625.9425.2225.5825.581.11%3,084,651
Jan 9, 202625.0425.6224.9825.3025.301.20%5,448,893
Jan 8, 202623.2425.5623.2425.0025.007.57%9,400,905
Jan 7, 202623.5423.8423.2023.2423.24-1.19%906,139
Jan 6, 202623.4823.6623.3223.5223.520.60%607,309
Jan 5, 202623.4823.4823.1623.3823.380.34%558,858
Jan 2, 202622.9823.3222.9823.3023.301.92%249,314
Dec 31, 202522.8223.0622.7422.8622.861.15%378,001
Dec 30, 202522.6222.8422.5422.6022.60-217,526
Dec 29, 202523.0423.2422.6022.6022.60-1.82%368,925
Dec 26, 202523.4823.7022.9023.0223.02-2.21%449,096
Dec 25, 202523.4023.9023.4023.5423.540.94%311,344
Dec 24, 202523.3423.7223.2423.3223.32-0.09%513,661
Dec 23, 202523.4223.7023.3023.3423.34-1.68%239,191
Dec 22, 202524.0624.1823.6223.7423.74-1.25%506,449
Dec 19, 202524.1824.3623.9824.0424.04-1.31%658,129
Dec 18, 202524.2824.5224.2224.3624.360.33%592,877
Dec 17, 202524.6024.8424.2424.2824.28-1.22%897,686
Dec 16, 202523.9625.1223.9624.5824.583.02%2,454,008
Dec 15, 202523.5824.0823.4223.8623.861.27%1,027,316
Dec 12, 202523.1624.3823.1623.5623.561.73%1,324,013
Dec 11, 202523.4823.5223.1023.1623.16-0.17%518,072
Dec 10, 202523.4423.8623.1423.2023.20-1.02%620,460
Dec 9, 202523.3023.5823.1023.4423.441.38%664,467
Dec 8, 202522.3623.2422.3623.1223.123.86%1,448,293
Dec 5, 202522.0622.2621.9022.2622.261.46%847,443
Dec 4, 202522.2622.3821.9421.9421.94-1.26%851,565
Dec 3, 202522.3422.7222.2022.2222.22-0.18%1,152,958
Dec 2, 202522.4022.5022.1422.2622.26-0.18%797,090
Dec 1, 202521.9822.3221.8222.3022.302.11%697,727
Nov 28, 202522.0022.0621.8221.8421.84-0.36%453,587
Nov 27, 202522.3222.4021.8421.9221.92-0.90%970,745
Nov 26, 202521.9622.7221.9622.1222.120.73%1,729,910
Nov 25, 202522.2022.3821.9221.9621.96-0.81%749,378
Nov 24, 202521.9022.2421.7022.1422.140.36%519,106
Nov 21, 202522.2822.3221.9422.0622.06-1.16%439,144
Nov 20, 202522.2822.6622.2422.3222.32-0.18%957,814
Nov 19, 202521.8022.6821.8022.3622.362.95%2,732,376
Nov 18, 202521.8221.9621.5821.7221.72-0.37%1,007,130
Nov 17, 202521.7822.0821.6621.8021.801.40%1,340,237
Nov 14, 202521.8221.8421.4021.5021.50-1.10%669,747
Nov 13, 202522.0022.0821.4421.7421.74-0.28%1,579,805
Nov 12, 202522.7222.7221.7821.8021.80-2.24%1,257,411
Nov 11, 202523.4623.4622.2822.3022.30-3.71%1,221,305
Nov 10, 202524.2424.2423.1423.1623.16-3.58%1,513,742
Nov 7, 202525.1625.1623.9224.0224.02-4.53%979,774