Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 58.65
-6.50 (-9.98%)
At close: Nov 13, 2026
IST:KRDMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.25 | 64.20 | 58.65 | 58.65 | 58.65 | -9.98% | 9,665,575 |
| Nov 12, 2026 | 63.15 | 66.60 | 63.00 | 65.15 | 65.15 | 3.25% | 19,919,592 |
| Nov 11, 2026 | 61.00 | 64.30 | 59.55 | 63.10 | 63.10 | -0.94% | 11,346,619 |
| Nov 10, 2026 | 62.40 | 65.00 | 61.80 | 63.70 | 63.70 | 2.41% | 5,683,463 |
| Nov 9, 2026 | 57.50 | 63.35 | 56.25 | 62.20 | 62.20 | 3.15% | 15,516,264 |
| Nov 6, 2026 | 56.30 | 61.30 | 55.25 | 60.30 | 60.30 | 7.10% | 4,401,890 |
| Nov 5, 2026 | 56.40 | 58.70 | 53.60 | 56.30 | 56.30 | 1.62% | 7,224,644 |
| Nov 4, 2026 | 50.50 | 55.40 | 50.50 | 55.40 | 55.40 | 9.92% | 3,009,876 |
| Nov 3, 2026 | 50.20 | 51.35 | 49.50 | 50.40 | 50.40 | 0.40% | 2,581,898 |
| Nov 2, 2026 | 46.92 | 50.85 | 46.26 | 50.20 | 50.20 | 7.96% | 4,048,260 |
| Oct 30, 2026 | 43.50 | 46.50 | 41.60 | 46.50 | 46.50 | 3.70% | 22,625,980 |
| Oct 28, 2026 | 43.22 | 45.02 | 42.80 | 44.84 | 44.84 | 3.80% | 5,565,436 |
| Oct 27, 2026 | 41.26 | 43.20 | 40.04 | 43.20 | 43.20 | 3.75% | 4,856,512 |
| Oct 26, 2026 | 40.18 | 43.36 | 36.78 | 41.64 | 41.64 | 4.62% | 6,901,961 |
| Oct 23, 2026 | 42.26 | 42.30 | 39.20 | 39.80 | 39.80 | -5.91% | 2,288,343 |
| Oct 22, 2026 | 43.62 | 46.06 | 42.30 | 42.30 | 42.30 | -2.98% | 2,809,269 |
| Oct 21, 2026 | 47.38 | 47.74 | 43.24 | 43.60 | 43.60 | -8.79% | 2,586,794 |
| Oct 20, 2026 | 47.00 | 50.30 | 45.58 | 47.80 | 47.80 | 1.96% | 3,943,045 |
| Oct 19, 2026 | 48.00 | 49.90 | 46.50 | 46.88 | 46.88 | -4.52% | 2,817,560 |
| Oct 16, 2026 | 50.00 | 51.50 | 47.12 | 49.10 | 49.10 | -5.67% | 3,781,810 |
| Oct 15, 2026 | 57.45 | 57.55 | 52.05 | 52.05 | 52.05 | -9.95% | 5,051,362 |
| Oct 14, 2026 | 60.00 | 60.90 | 55.85 | 57.80 | 57.80 | -4.46% | 6,358,291 |
| Oct 13, 2026 | 68.30 | 68.30 | 60.50 | 60.50 | 60.50 | -9.97% | 4,598,654 |
| Oct 12, 2026 | 70.05 | 71.95 | 66.00 | 67.20 | 67.20 | -4.00% | 3,559,791 |
| Oct 9, 2026 | 77.85 | 82.85 | 69.30 | 70.00 | 70.00 | -8.56% | 14,234,855 |
| Oct 8, 2026 | 75.50 | 77.00 | 72.60 | 76.55 | 76.55 | 3.10% | 3,853,087 |
| Oct 7, 2026 | 75.80 | 77.40 | 71.15 | 74.25 | 74.25 | -1.79% | 4,102,249 |
| Oct 6, 2026 | 75.70 | 79.00 | 71.15 | 75.60 | 75.60 | 4.71% | 5,941,984 |
| Oct 5, 2026 | 69.00 | 72.20 | 67.25 | 72.20 | 72.20 | 9.98% | 1,632,877 |
| Oct 2, 2026 | 60.40 | 65.65 | 58.00 | 65.65 | 65.65 | 8.87% | 4,110,310 |
| Oct 1, 2026 | 53.55 | 61.60 | 53.35 | 60.30 | 60.30 | 1.77% | 8,310,145 |
| Sep 30, 2026 | 67.25 | 67.95 | 59.25 | 59.25 | 59.25 | -9.95% | 6,986,080 |
| Sep 29, 2026 | 73.05 | 77.75 | 65.70 | 65.80 | 65.80 | -9.86% | 4,386,662 |
| Sep 28, 2026 | 81.05 | 86.50 | 73.00 | 73.00 | 73.00 | -7.42% | 10,059,424 |
| Sep 25, 2026 | 75.00 | 78.85 | 73.90 | 78.85 | 78.85 | 9.97% | 2,501,965 |
| Sep 24, 2026 | 63.60 | 71.70 | 63.60 | 71.70 | 71.70 | 9.97% | 6,845,130 |
| Sep 23, 2026 | 64.40 | 71.70 | 64.40 | 65.20 | 65.20 | -8.87% | 6,264,247 |
| Sep 22, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -10.00% | 135,686 |
| Sep 21, 2026 | 88.35 | 88.35 | 79.50 | 79.50 | 79.50 | -9.97% | 1,279,752 |
| Sep 18, 2026 | 96.00 | 102.60 | 85.35 | 88.30 | 88.30 | -6.11% | 4,615,250 |
| Sep 17, 2026 | 76.95 | 94.05 | 76.95 | 94.05 | 94.05 | 10.00% | 4,656,966 |
| Sep 16, 2026 | 95.30 | 99.90 | 85.50 | 85.50 | 85.50 | -10.00% | 1,703,112 |
| Sep 15, 2026 | 93.15 | 97.85 | 93.15 | 95.00 | 95.00 | -2.41% | 1,005,891 |
| Sep 14, 2026 | 99.40 | 99.40 | 92.75 | 97.35 | 97.35 | -0.66% | 994,073 |
| Sep 11, 2026 | 101.30 | 101.30 | 98.00 | 98.00 | 98.00 | -3.26% | 397,644 |
| Sep 10, 2026 | 103.00 | 104.10 | 99.90 | 101.30 | 101.30 | -2.60% | 523,196 |
| Sep 9, 2026 | 102.50 | 106.30 | 102.50 | 104.00 | 104.00 | 1.66% | 685,286 |
| Sep 8, 2026 | 102.90 | 104.40 | 95.70 | 102.30 | 102.30 | -1.63% | 1,594,773 |
| Sep 7, 2026 | 99.65 | 106.70 | 95.45 | 104.00 | 104.00 | 4.37% | 2,070,009 |
| Sep 4, 2026 | 100.80 | 106.90 | 99.65 | 99.65 | 99.65 | -9.98% | 2,057,830 |