KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
—
42.16 ₺
+0.200 (%+0.48)
Previous Close: 41.96
Day Low₺41.7
Day High₺43.88
Market Data
Spot Rate
B:42.16
A:42.2
KRDMD: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.0081
CLOSE 2.0119
Low
LOW 1.565
High
HIGH 2.7077
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 1.6311 | 1.6395 | 1.6064 | 1.6064 |
| 08/03/2017 | 1.6146 | 1.6727 | 1.6064 | 1.6727 |
| 08/06/2017 | 1.7222 | 1.7222 | 1.6727 | 1.7058 |
| 08/07/2017 | 1.714 | 1.714 | 1.6395 | 1.6561 |
| 08/08/2017 | 1.6478 | 1.6561 | 1.5981 | 1.623 |
| 08/09/2017 | 1.6311 | 1.6561 | 1.6146 | 1.6311 |
| 08/10/2017 | 1.6311 | 1.6561 | 1.565 | 1.6561 |
| 08/13/2017 | 1.6727 | 1.7968 | 1.6643 | 1.7804 |
| 08/14/2017 | 1.7886 | 1.8133 | 1.7307 | 1.772 |
| 08/15/2017 | 1.772 | 1.8051 | 1.6809 | 1.7968 |
| 08/16/2017 | 1.8133 | 1.9045 | 1.8133 | 1.8714 |
| 08/17/2017 | 1.8548 | 1.9128 | 1.8299 | 1.9045 |
| 08/20/2017 | 1.9045 | 1.9542 | 1.8879 | 1.9128 |
| 08/21/2017 | 1.9293 | 1.9376 | 1.8963 | 1.9045 |
| 08/22/2017 | 1.9128 | 1.9293 | 1.8797 | 1.8879 |
| 08/23/2017 | 1.9045 | 1.9212 | 1.8797 | 1.8879 |
| 08/24/2017 | 1.8879 | 1.9212 | 1.8879 | 1.8963 |
| 08/27/2017 | 1.9045 | 1.9624 | 1.9045 | 1.9542 |
| 08/28/2017 | 1.9542 | 1.9954 | 1.9459 | 1.9708 |
| 08/30/2017 | 1.9708 | 1.9708 | 1.9459 | 1.9708 |
| 09/04/2017 | 1.9789 | 1.9954 | 1.9459 | 1.9459 |
| 09/05/2017 | 1.9542 | 2.0619 | 1.9212 | 2.0452 |
| 09/06/2017 | 2.0452 | 2.1032 | 2.0452 | 2.0784 |
| 09/07/2017 | 2.0866 | 2.1032 | 2.0619 | 2.0619 |
| 09/10/2017 | 2.0866 | 2.1695 | 2.0866 | 2.1695 |
| 09/11/2017 | 2.1695 | 2.2191 | 2.1611 | 2.1695 |
| 09/12/2017 | 2.1776 | 2.1943 | 2.0619 | 2.0619 |
| 09/13/2017 | 2.07 | 2.095 | 1.9459 | 2.0619 |
| 09/14/2017 | 2.0784 | 2.1032 | 2.0452 | 2.07 |
| 09/17/2017 | 2.0784 | 2.0866 | 1.9128 | 1.9128 |
| 09/18/2017 | 1.9045 | 1.9542 | 1.8051 | 1.863 |
| 09/19/2017 | 1.8879 | 1.9212 | 1.8714 | 1.9212 |
| 09/20/2017 | 1.9045 | 1.9459 | 1.8797 | 1.8879 |
| 09/21/2017 | 1.9128 | 1.9212 | 1.8216 | 1.8548 |
| 09/24/2017 | 1.8381 | 1.8465 | 1.7389 | 1.772 |
| 09/25/2017 | 1.8051 | 1.9376 | 1.7886 | 1.9128 |
| 09/26/2017 | 1.9128 | 1.9293 | 1.8216 | 1.8381 |
| 09/27/2017 | 1.8299 | 1.8714 | 1.8133 | 1.863 |
| 09/28/2017 | 1.8714 | 1.9128 | 1.8465 | 1.8797 |
| 10/01/2017 | 1.8879 | 1.9293 | 1.8797 | 1.9045 |
| 10/02/2017 | 1.9128 | 1.9459 | 1.9045 | 1.9212 |
| 10/03/2017 | 1.9376 | 2.0534 | 1.9376 | 2.0452 |
| 10/04/2017 | 2.07 | 2.1363 | 2.0534 | 2.0784 |
| 10/05/2017 | 2.0619 | 2.07 | 2.0204 | 2.037 |
| 10/08/2017 | 1.8963 | 1.9954 | 1.8299 | 1.9708 |
| 10/09/2017 | 2.0204 | 2.0784 | 2.0039 | 2.0619 |
| 10/10/2017 | 2.0534 | 2.095 | 2.037 | 2.0452 |
| 10/11/2017 | 2.07 | 2.1115 | 2.0619 | 2.1032 |
| 10/12/2017 | 2.1115 | 2.1363 | 2.095 | 2.1115 |
| 10/15/2017 | 2.1281 | 2.277 | 2.1281 | 2.2688 |
| 10/16/2017 | 2.2606 | 2.302 | 2.186 | 2.186 |
| 10/17/2017 | 2.2191 | 2.2274 | 2.1281 | 2.1776 |
| 10/18/2017 | 2.2025 | 2.2108 | 2.1776 | 2.186 |
| 10/19/2017 | 2.1943 | 2.2108 | 2.1363 | 2.1531 |
| 10/22/2017 | 2.1531 | 2.1611 | 2.095 | 2.095 |
| 10/23/2017 | 2.1032 | 2.186 | 2.0866 | 2.1447 |
| 10/24/2017 | 2.1531 | 2.2191 | 2.1531 | 2.1943 |
| 10/25/2017 | 2.1943 | 2.2523 | 2.1776 | 2.186 |
| 10/26/2017 | 2.1776 | 2.186 | 2.0287 | 2.0534 |
| 10/29/2017 | 2.0784 | 2.1198 | 2.0122 | 2.037 |
| 10/30/2017 | 2.0534 | 2.0534 | 1.9542 | 2.0039 |
| 10/31/2017 | 2.0122 | 2.2357 | 2.0039 | 2.2274 |
| 11/01/2017 | 2.244 | 2.2606 | 2.0866 | 2.1776 |
| 11/02/2017 | 2.1776 | 2.186 | 2.0784 | 2.095 |
| 11/05/2017 | 2.1115 | 2.1531 | 2.0784 | 2.1447 |
| 11/06/2017 | 2.1531 | 2.186 | 2.0619 | 2.0784 |
| 11/07/2017 | 2.095 | 2.1115 | 2.0287 | 2.0534 |
| 11/08/2017 | 2.07 | 2.095 | 1.9954 | 2.0452 |
| 11/09/2017 | 2.0534 | 2.0534 | 1.9542 | 1.9873 |
| 11/12/2017 | 1.9873 | 1.9954 | 1.9212 | 1.9212 |
| 11/13/2017 | 1.9293 | 2.0287 | 1.9212 | 2.0122 |
| 11/14/2017 | 2.0122 | 2.0122 | 1.8548 | 1.863 |
| 11/15/2017 | 1.8714 | 1.9045 | 1.8381 | 1.8548 |
| 11/16/2017 | 1.8714 | 1.8797 | 1.7886 | 1.8051 |
| 11/19/2017 | 1.8051 | 1.8133 | 1.7307 | 1.7639 |
| 11/20/2017 | 1.7222 | 1.8133 | 1.7222 | 1.7968 |
| 11/21/2017 | 1.8051 | 1.8299 | 1.7639 | 1.8133 |
| 11/22/2017 | 1.8216 | 1.863 | 1.7886 | 1.863 |
| 11/23/2017 | 1.8381 | 1.8963 | 1.8216 | 1.8299 |
| 11/26/2017 | 1.8381 | 1.8548 | 1.8133 | 1.8465 |
| 11/27/2017 | 1.8381 | 1.863 | 1.7554 | 1.7639 |
| 11/28/2017 | 1.7639 | 1.7804 | 1.7222 | 1.7307 |
| 11/29/2017 | 1.7472 | 1.7886 | 1.7222 | 1.7886 |
| 11/30/2017 | 1.7886 | 1.7968 | 1.7554 | 1.7639 |
| 12/03/2017 | 1.7639 | 1.8963 | 1.7639 | 1.8714 |
| 12/04/2017 | 1.8963 | 1.9624 | 1.863 | 1.9459 |
| 12/05/2017 | 1.9376 | 1.9873 | 1.9128 | 1.9459 |
| 12/06/2017 | 1.9459 | 1.9708 | 1.9212 | 1.9624 |
| 12/07/2017 | 1.9708 | 1.9954 | 1.9542 | 1.9708 |
| 12/10/2017 | 1.9954 | 2.1281 | 1.9789 | 2.1198 |
| 12/11/2017 | 2.1032 | 2.1363 | 2.0784 | 2.0866 |
| 12/12/2017 | 2.0866 | 2.1447 | 2.0452 | 2.095 |
| 12/13/2017 | 2.1115 | 2.2523 | 2.07 | 2.1943 |
| 12/14/2017 | 2.2108 | 2.3103 | 2.1776 | 2.2936 |
| 12/17/2017 | 2.302 | 2.3434 | 2.2523 | 2.302 |
| 12/18/2017 | 2.3185 | 2.4262 | 2.3103 | 2.4012 |
| 12/19/2017 | 2.4012 | 2.4758 | 2.3765 | 2.451 |
| 12/20/2017 | 2.4592 | 2.4842 | 2.4012 | 2.4262 |
| 12/21/2017 | 2.451 | 2.5668 | 2.4344 | 2.5419 |
| 12/24/2017 | 2.5586 | 2.6166 | 2.5419 | 2.5835 |
| 12/25/2017 | 2.5918 | 2.6 | 2.451 | 2.4758 |
| 12/26/2017 | 2.4677 | 2.6 | 2.4427 | 2.5918 |
| 12/27/2017 | 2.6084 | 2.7077 | 2.6084 | 2.6994 |
| 12/28/2017 | 2.7077 | 2.7077 | 2.6166 | 2.658 |