Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 131.10
+0.10 (0.08%)
At close: Aug 14, 2026
IST:KRDMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |