Skip to main content
logo
Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMD)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.10
+0.46 (1.61%)
At close: Jan 19, 2026

IST:KRDMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202629.0629.7028.8229.08-1.54%59,197,977
Jan 16, 202627.8228.9827.6028.6428.643.39%65,793,927
Jan 15, 202627.4627.8427.1027.7027.700.36%34,371,070
Jan 14, 202627.6228.3227.5627.6027.600.36%63,227,000
Jan 13, 202627.5627.8827.3427.5027.50-0.22%54,334,180
Jan 12, 202626.9227.6426.9027.5627.562.84%45,714,810
Jan 9, 202627.1027.3226.6626.8026.80-1.03%37,552,130
Jan 8, 202626.6227.3826.4427.0827.081.73%54,102,670
Jan 7, 202627.4827.5626.5026.6226.62-2.63%44,922,370
Jan 6, 202627.0027.5626.9027.3427.341.86%54,890,540
Jan 5, 202626.3026.9226.0626.8426.842.91%49,416,886
Jan 2, 202625.4026.0825.3826.0826.083.25%31,219,790
Dec 31, 202525.6225.9825.1225.2625.26-0.79%33,774,860
Dec 30, 202525.4625.5425.1425.4625.460.08%21,248,728
Dec 29, 202526.0226.0625.4225.4425.44-2.38%22,129,069
Dec 26, 202527.0027.0225.7026.0626.06-3.48%44,907,020
Dec 25, 202526.9827.2826.9427.0027.000.90%14,858,760
Dec 24, 202526.8027.1026.6426.7626.76-0.15%26,432,460
Dec 23, 202527.2027.2426.5826.8026.80-1.62%33,529,510
Dec 22, 202527.8027.9826.9827.2427.24-1.87%22,825,950
Dec 19, 202528.0828.1027.4027.7627.76-0.86%25,104,500
Dec 18, 202528.3028.4827.9828.0028.00-0.85%29,255,760
Dec 17, 202528.2029.0027.9628.2428.24-0.42%43,822,480
Dec 16, 202528.1028.4627.6228.3628.364.26%99,782,410
Dec 15, 202527.1427.8426.8827.2027.200.97%58,983,920
Dec 12, 202526.2828.1426.2226.9426.942.75%86,015,500
Dec 11, 202526.1426.3825.8826.2226.220.77%28,785,042
Dec 10, 202526.1226.7225.9426.0226.02-44,404,200
Dec 9, 202525.8626.2425.4826.0226.020.70%43,963,610
Dec 8, 202525.7626.2225.6625.8425.841.02%36,283,020
Dec 5, 202525.2825.9825.2825.5825.580.95%30,405,150
Dec 4, 202525.8426.0625.1025.3425.34-1.71%32,182,360
Dec 3, 202525.9826.6825.7425.7825.780.16%58,805,490
Dec 2, 202525.5625.9025.4025.7425.740.47%29,035,230
Dec 1, 202525.0425.8025.0025.6225.622.15%37,755,970
Nov 28, 202524.9225.1624.7025.0825.080.64%40,732,667
Nov 27, 202525.5625.6824.8024.9224.92-1.89%50,631,400
Nov 26, 202525.1225.8625.1025.4025.401.60%55,037,560
Nov 25, 202525.1625.4624.7225.0025.00-0.16%46,285,570
Nov 24, 202525.2625.3824.9425.0425.04-1.11%26,123,110
Nov 21, 202525.1825.5224.8225.3225.32-0.47%36,446,332
Nov 20, 202525.4825.6625.0225.4425.440.08%40,536,540
Nov 19, 202524.3826.0824.3425.4225.425.22%103,687,400
Nov 18, 202524.0424.4223.8424.1624.16-0.25%46,733,510
Nov 17, 202523.9624.6423.9024.2224.221.68%68,944,690
Nov 14, 202523.8624.2423.6023.8223.82-0.50%44,201,950
Nov 13, 202523.9024.3223.5023.9423.940.42%100,251,800
Nov 12, 202524.7224.7423.5023.8423.84-3.01%97,370,820
Nov 11, 202525.4625.5624.0024.5824.58-3.53%63,868,730
Nov 10, 202525.9026.0025.2825.4825.48-1.77%60,332,730