Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 99.65
-11.05 (-9.98%)
At close: Sep 4, 2026
IST:KRDMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 100.80 | 106.90 | 99.65 | 99.65 | 99.65 | -9.98% | 2,057,830 |
| Sep 3, 2026 | 122.00 | 122.00 | 110.70 | 110.70 | 110.70 | -10.00% | 1,751,854 |
| Sep 2, 2026 | 122.00 | 124.60 | 112.40 | 123.00 | 123.00 | -1.44% | 1,731,120 |
| Sep 1, 2026 | 135.50 | 136.40 | 122.70 | 124.80 | 124.80 | -6.73% | 3,928,693 |
| Aug 31, 2026 | 133.10 | 139.40 | 133.10 | 133.80 | 133.80 | 0.83% | 4,548,059 |
| Aug 28, 2026 | 132.40 | 134.60 | 132.40 | 132.70 | 132.70 | -0.23% | 747,509 |
| Aug 27, 2026 | 131.70 | 134.40 | 131.50 | 133.00 | 133.00 | 0.30% | 673,259 |
| Aug 26, 2026 | 133.60 | 134.00 | 131.60 | 132.60 | 132.60 | -0.75% | 1,142,593 |
| Aug 25, 2026 | 131.00 | 135.00 | 128.20 | 133.60 | 133.60 | 2.38% | 2,377,740 |
| Aug 24, 2026 | 135.90 | 136.20 | 130.50 | 130.50 | 130.50 | -2.25% | 1,904,497 |
| Aug 21, 2026 | 132.00 | 135.20 | 130.00 | 133.50 | 133.50 | 1.14% | 2,245,034 |
| Aug 20, 2026 | 140.10 | 140.50 | 129.20 | 132.00 | 132.00 | -5.78% | 3,467,010 |
| Aug 19, 2026 | 136.60 | 140.10 | 133.10 | 140.10 | 140.10 | 2.56% | 1,628,288 |
| Aug 18, 2026 | 128.70 | 137.70 | 127.00 | 136.60 | 136.60 | 5.81% | 4,904,724 |
| Aug 17, 2026 | 131.30 | 135.40 | 129.10 | 129.10 | 129.10 | -1.53% | 2,305,939 |
| Aug 14, 2026 | 131.20 | 133.10 | 131.10 | 131.10 | 131.10 | 0.08% | 544,326 |
| Aug 13, 2026 | 132.50 | 138.40 | 131.00 | 131.00 | 131.00 | - | 1,645,495 |
| Aug 12, 2026 | 123.60 | 131.00 | 123.60 | 131.00 | 131.00 | 6.16% | 1,594,817 |
| Aug 11, 2026 | 120.40 | 128.60 | 120.40 | 123.40 | 123.40 | 0.65% | 2,210,214 |
| Aug 10, 2026 | 125.90 | 128.20 | 122.40 | 122.60 | 122.60 | -2.78% | 1,020,789 |
| Aug 7, 2026 | 129.00 | 129.00 | 125.80 | 126.10 | 126.10 | -2.25% | 1,117,041 |
| Aug 6, 2026 | 132.00 | 132.70 | 126.50 | 129.00 | 129.00 | -2.27% | 1,569,838 |
| Aug 5, 2026 | 132.90 | 135.20 | 131.90 | 132.00 | 132.00 | -0.68% | 1,934,776 |
| Aug 4, 2026 | 131.90 | 134.20 | 131.90 | 132.90 | 132.90 | 1.22% | 802,111 |
| Aug 3, 2026 | 134.50 | 135.10 | 131.00 | 131.30 | 131.30 | -2.38% | 874,499 |
| Jul 31, 2026 | 132.50 | 136.70 | 132.50 | 134.50 | 134.50 | 0.75% | 1,275,872 |
| Jul 30, 2026 | 134.30 | 135.20 | 129.10 | 133.50 | 133.50 | - | 1,546,845 |
| Jul 29, 2026 | 132.50 | 134.50 | 131.60 | 133.50 | 133.50 | - | 2,036,764 |
| Jul 28, 2026 | 133.50 | 134.30 | 129.00 | 133.50 | 133.50 | - | 1,689,128 |
| Jul 27, 2026 | 134.60 | 137.30 | 133.50 | 133.50 | 133.50 | -1.84% | 2,065,401 |
| Jul 24, 2026 | 132.00 | 136.80 | 132.00 | 136.00 | 136.00 | 2.41% | 1,021,148 |
| Jul 23, 2026 | 133.50 | 135.50 | 130.00 | 132.80 | 132.80 | 0.99% | 2,591,232 |
| Jul 22, 2026 | 136.00 | 136.00 | 130.10 | 131.50 | 131.50 | -1.50% | 1,423,295 |
| Jul 21, 2026 | 132.00 | 138.00 | 131.10 | 133.50 | 133.50 | 1.44% | 3,330,512 |
| Jul 20, 2026 | 143.70 | 143.70 | 131.60 | 131.60 | 131.60 | -9.55% | 4,583,593 |
| Jul 17, 2026 | 133.30 | 145.50 | 131.70 | 145.50 | 145.50 | 8.99% | 1,994,300 |
| 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 |