Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 145.50
+12.00 (8.99%)
At close: Jul 17, 2026
IST:KRDMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 135.00 | 135.90 | 132.80 | 133.50 | 133.50 | -1.11% | 2,512,121 |
| Jul 14, 2026 | 130.50 | 135.00 | 126.70 | 135.00 | 135.00 | 3.45% | 3,245,907 |
| Jul 13, 2026 | 135.20 | 136.90 | 130.00 | 130.50 | 130.50 | -4.74% | 2,856,506 |
| Jul 10, 2026 | 134.00 | 137.00 | 131.80 | 137.00 | 137.00 | 1.48% | 1,530,097 |
| Jul 9, 2026 | 133.50 | 136.00 | 129.50 | 135.00 | 135.00 | 0.37% | 1,500,933 |
| Jul 8, 2026 | 133.00 | 136.30 | 133.00 | 134.50 | 134.50 | -0.37% | 1,213,125 |
| Jul 7, 2026 | 135.50 | 138.30 | 133.60 | 135.00 | 135.00 | -0.95% | 1,021,728 |
| Jul 6, 2026 | 138.50 | 140.30 | 136.00 | 136.30 | 136.30 | -1.16% | 1,273,020 |
| Jul 3, 2026 | 135.80 | 139.90 | 133.60 | 137.90 | 137.90 | 1.55% | 1,437,504 |
| Jul 2, 2026 | 134.20 | 137.40 | 133.00 | 135.80 | 135.80 | 0.22% | 1,426,863 |
| Jul 1, 2026 | 141.00 | 141.50 | 133.50 | 135.50 | 135.50 | -2.24% | 2,767,632 |
| Jun 30, 2026 | 136.80 | 141.30 | 136.20 | 138.60 | 138.60 | 1.32% | 3,442,681 |
| Jun 29, 2026 | 135.50 | 140.90 | 134.80 | 136.80 | 136.80 | 1.18% | 2,612,223 |
| Jun 26, 2026 | 126.90 | 137.20 | 126.80 | 135.20 | 135.20 | 6.46% | 17,123,911 |
| Jun 25, 2026 | 126.50 | 129.20 | 121.40 | 127.00 | 127.00 | 1.36% | 5,570,809 |
| Jun 24, 2026 | 125.00 | 126.10 | 124.10 | 125.30 | 125.30 | 0.24% | 2,443,217 |
| Jun 23, 2026 | 124.20 | 125.60 | 124.20 | 125.00 | 125.00 | 0.81% | 6,749,734 |
| Jun 22, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3.33% | 10,899,844 |
| Jun 19, 2026 | 112.20 | 120.00 | 112.00 | 120.00 | 120.00 | 6.19% | 10,104,420 |
| Jun 18, 2026 | 107.20 | 113.00 | 104.90 | 113.00 | 113.00 | 5.51% | 4,974,888 |
| Jun 17, 2026 | 110.50 | 111.40 | 107.10 | 107.10 | 107.10 | -3.95% | 2,211,979 |
| Jun 16, 2026 | 109.90 | 112.30 | 109.40 | 111.50 | 111.50 | 1.55% | 2,466,963 |
| Jun 15, 2026 | 113.90 | 114.10 | 108.90 | 109.80 | 109.80 | -1.79% | 2,451,646 |
| Jun 12, 2026 | 116.20 | 116.90 | 111.80 | 111.80 | 111.80 | -1.58% | 1,658,676 |
| Jun 11, 2026 | 113.10 | 115.60 | 110.90 | 113.60 | 113.60 | 0.53% | 3,678,961 |
| Jun 10, 2026 | 112.00 | 113.50 | 110.50 | 113.00 | 113.00 | 1.25% | 8,185,000 |
| Jun 9, 2026 | 113.20 | 114.90 | 111.60 | 111.60 | 111.60 | -2.11% | 4,740,456 |
| Jun 8, 2026 | 110.50 | 114.20 | 110.10 | 114.00 | 114.00 | 1.42% | 4,945,776 |
| Jun 5, 2026 | 116.10 | 116.10 | 110.70 | 112.40 | 112.40 | -3.19% | 4,886,696 |
| Jun 4, 2026 | 116.00 | 119.00 | 116.00 | 116.10 | 116.10 | 0.09% | 12,769,910 |
| Jun 3, 2026 | 108.00 | 116.00 | 105.40 | 116.00 | 116.00 | 7.01% | 21,669,723 |
| Jun 2, 2026 | 114.50 | 115.90 | 107.70 | 108.40 | 108.40 | -5.33% | 9,735,745 |
| Jun 1, 2026 | 106.90 | 114.80 | 104.80 | 114.50 | 114.50 | 6.91% | 18,014,850 |
| May 26, 2026 | 100.00 | 107.80 | 99.90 | 107.10 | 107.10 | 7.10% | 11,940,680 |
| May 25, 2026 | 100.70 | 102.90 | 96.25 | 100.00 | 100.00 | -0.60% | 25,420,280 |
| May 22, 2026 | 92.50 | 101.60 | 92.00 | 100.60 | 100.60 | 5.89% | 22,945,650 |
| May 21, 2026 | 103.00 | 103.00 | 95.00 | 95.00 | 95.00 | -7.77% | 8,471,177 |
| May 20, 2026 | 101.50 | 105.40 | 97.55 | 103.00 | 103.00 | 1.38% | 21,020,560 |
| May 18, 2026 | 101.20 | 103.10 | 98.00 | 101.60 | 101.60 | 0.10% | 13,294,780 |
| May 15, 2026 | 98.55 | 101.90 | 94.75 | 101.50 | 101.50 | 2.99% | 10,758,600 |
| May 14, 2026 | 94.50 | 98.55 | 93.75 | 98.55 | 98.55 | 4.84% | 18,953,740 |
| May 13, 2026 | 93.00 | 94.55 | 85.50 | 94.00 | 94.00 | - | 31,345,640 |
| May 12, 2026 | 94.50 | 95.65 | 90.60 | 94.00 | 94.00 | -1.26% | 12,308,700 |
| May 11, 2026 | 92.50 | 97.95 | 92.40 | 95.20 | 95.20 | 3.03% | 19,878,070 |
| May 8, 2026 | 86.00 | 92.40 | 84.50 | 92.40 | 92.40 | 7.07% | 12,290,090 |
| May 7, 2026 | 90.75 | 92.70 | 82.00 | 86.30 | 86.30 | -4.80% | 18,097,810 |
| May 6, 2026 | 92.95 | 93.50 | 90.00 | 90.65 | 90.65 | -2.84% | 7,670,720 |
| May 5, 2026 | 97.00 | 97.70 | 92.50 | 93.30 | 93.30 | -3.81% | 12,100,360 |
| May 4, 2026 | 92.00 | 97.00 | 89.50 | 97.00 | 97.00 | 6.19% | 29,791,510 |
| Apr 30, 2026 | 85.95 | 92.65 | 85.15 | 91.35 | 91.35 | 6.53% | 12,959,500 |