KRDMA
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:40:44
41.24 ₺
+0.060 (%+0.15)
Önceki Kapanış: 41.18·
Volatilite: 0.830
Düşük₺40.9
Yüksek₺41.24
Piyasa Verileri
Spot Piyasa
A:41.22
S:41.24
Önceki haftaya göre (WoW)
+0.05%
Önceki aya göre (MoM)
+8.93%
Yılbaşından bugüne (YTD)
+72.70%
Önceki yıla göre (YoY)
-25.02%
KRDMA: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,968
KAPANIŞ 1,9632
En Düşük
DÜŞÜK 1,4996
En Yüksek
YÜKSEK 2,4724
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,524 | 1,5483 | 1,5159 | 1,5159 |
| 20.06.2017 | 1,5159 | 1,5321 | 1,4996 | 1,5159 |
| 21.06.2017 | 1,524 | 1,5483 | 1,5159 | 1,524 |
| 22.06.2017 | 1,5321 | 1,5483 | 1,5159 | 1,5159 |
| 27.06.2017 | 1,524 | 1,6211 | 1,5159 | 1,6131 |
| 28.06.2017 | 1,6293 | 1,6374 | 1,5969 | 1,5969 |
| 29.06.2017 | 1,6131 | 1,6131 | 1,5563 | 1,5969 |
| 02.07.2017 | 1,605 | 1,6293 | 1,605 | 1,605 |
| 03.07.2017 | 1,605 | 1,6456 | 1,5887 | 1,6131 |
| 04.07.2017 | 1,6374 | 1,6861 | 1,6293 | 1,6374 |
| 05.07.2017 | 1,6456 | 1,7267 | 1,6293 | 1,6617 |
| 06.07.2017 | 1,6781 | 1,6781 | 1,6293 | 1,6374 |
| 09.07.2017 | 1,6535 | 1,6781 | 1,6535 | 1,6617 |
| 10.07.2017 | 1,6698 | 1,6781 | 1,6535 | 1,6535 |
| 11.07.2017 | 1,6617 | 1,6861 | 1,6456 | 1,6456 |
| 12.07.2017 | 1,6456 | 1,6698 | 1,6293 | 1,6456 |
| 13.07.2017 | 1,6617 | 1,6698 | 1,6374 | 1,6374 |
| 16.07.2017 | 1,6456 | 1,6698 | 1,6456 | 1,6535 |
| 17.07.2017 | 1,6617 | 1,6617 | 1,6293 | 1,6374 |
| 18.07.2017 | 1,6456 | 1,7105 | 1,6456 | 1,6942 |
| 19.07.2017 | 1,7023 | 1,7185 | 1,6617 | 1,6698 |
| 20.07.2017 | 1,6781 | 1,8077 | 1,6617 | 1,7671 |
| 23.07.2017 | 1,7915 | 1,8563 | 1,7671 | 1,8157 |
| 24.07.2017 | 1,832 | 1,8806 | 1,8238 | 1,8563 |
| 25.07.2017 | 1,8563 | 1,8727 | 1,8401 | 1,8482 |
| 26.07.2017 | 1,8563 | 1,986 | 1,8482 | 1,9131 |
| 27.07.2017 | 1,9293 | 1,9455 | 1,832 | 1,8401 |
| 30.07.2017 | 1,8482 | 1,8806 | 1,7995 | 1,8077 |
| 31.07.2017 | 1,8157 | 1,8238 | 1,7185 | 1,7185 |
| 01.08.2017 | 1,7347 | 1,7671 | 1,7185 | 1,7509 |
| 02.08.2017 | 1,7671 | 1,7671 | 1,7267 | 1,7267 |
| 03.08.2017 | 1,7267 | 1,8077 | 1,7185 | 1,7833 |
| 06.08.2017 | 1,8563 | 1,8727 | 1,7833 | 1,7995 |
| 07.08.2017 | 1,8157 | 1,8157 | 1,7428 | 1,7509 |
| 08.08.2017 | 1,7428 | 1,7671 | 1,7105 | 1,7347 |
| 09.08.2017 | 1,7428 | 1,7671 | 1,7267 | 1,7267 |
| 10.08.2017 | 1,7267 | 1,7428 | 1,6861 | 1,7185 |
| 13.08.2017 | 1,7428 | 1,8888 | 1,7428 | 1,8644 |
| 14.08.2017 | 1,8727 | 1,8968 | 1,7995 | 1,832 |
| 15.08.2017 | 1,8401 | 1,8401 | 1,7347 | 1,8238 |
| 16.08.2017 | 1,8563 | 1,9374 | 1,8482 | 1,905 |
| 17.08.2017 | 1,8806 | 1,9536 | 1,8727 | 1,9374 |
| 20.08.2017 | 1,9455 | 2,0994 | 1,9455 | 2,0509 |
| 21.08.2017 | 2,0589 | 2,0914 | 2,0265 | 2,0509 |
| 22.08.2017 | 2,0672 | 2,1156 | 2,0023 | 2,0509 |
| 23.08.2017 | 2,0672 | 2,1077 | 2,0509 | 2,0832 |
| 24.08.2017 | 2,0994 | 2,1643 | 2,0832 | 2,14 |
| 27.08.2017 | 2,1562 | 2,2049 | 2,14 | 2,1967 |
| 28.08.2017 | 2,2049 | 2,2699 | 2,1967 | 2,213 |
| 30.08.2017 | 2,2211 | 2,2293 | 2,1967 | 2,1967 |
| 04.09.2017 | 2,2049 | 2,2536 | 2,0752 | 2,0752 |
| 05.09.2017 | 2,0832 | 2,213 | 2,0509 | 2,1967 |
| 06.09.2017 | 2,213 | 2,294 | 2,213 | 2,2777 |
| 07.09.2017 | 2,3022 | 2,3183 | 2,2454 | 2,2536 |
| 10.09.2017 | 2,2777 | 2,3508 | 2,2777 | 2,3508 |
| 11.09.2017 | 2,367 | 2,3995 | 2,3345 | 2,3749 |
| 12.09.2017 | 2,3914 | 2,4724 | 2,2859 | 2,294 |
| 13.09.2017 | 2,3183 | 2,3914 | 2,1967 | 2,2777 |
| 14.09.2017 | 2,3102 | 2,3264 | 2,2699 | 2,3022 |
| 17.09.2017 | 2,3102 | 2,3264 | 2,0994 | 2,1238 |
| 18.09.2017 | 2,1077 | 2,1319 | 1,9941 | 1,9941 |
| 19.09.2017 | 2,0104 | 2,0509 | 1,986 | 2,0347 |
| 20.09.2017 | 2,0265 | 2,0589 | 1,9941 | 1,9941 |
| 21.09.2017 | 2,0104 | 2,0347 | 1,8968 | 1,9374 |
| 24.09.2017 | 1,905 | 1,9131 | 1,7995 | 1,8401 |
| 25.09.2017 | 1,8644 | 1,9779 | 1,8644 | 1,9699 |
| 26.09.2017 | 1,986 | 1,9941 | 1,8888 | 1,9131 |
| 27.09.2017 | 1,905 | 1,9536 | 1,8727 | 1,9374 |
| 28.09.2017 | 1,9536 | 1,9699 | 1,8968 | 1,9293 |
| 01.10.2017 | 1,9455 | 1,9699 | 1,9293 | 1,9536 |
| 02.10.2017 | 1,9617 | 2,0023 | 1,9536 | 1,9699 |
| 03.10.2017 | 1,986 | 2,0752 | 1,986 | 2,0752 |
| 04.10.2017 | 2,1077 | 2,1804 | 2,0994 | 2,1319 |
| 05.10.2017 | 2,1156 | 2,1156 | 2,0428 | 2,0832 |
| 08.10.2017 | 1,9941 | 2,0183 | 1,8888 | 2,0023 |
| 09.10.2017 | 2,0428 | 2,0994 | 2,0347 | 2,0752 |
| 10.10.2017 | 2,0752 | 2,0994 | 2,0509 | 2,0832 |
| 11.10.2017 | 2,1156 | 2,14 | 2,1077 | 2,1156 |
| 12.10.2017 | 2,1238 | 2,1481 | 2,1077 | 2,1319 |
| 15.10.2017 | 2,1481 | 2,2536 | 2,1481 | 2,2454 |
| 16.10.2017 | 2,2536 | 2,3022 | 2,1967 | 2,2049 |
| 17.10.2017 | 2,2293 | 2,2454 | 2,1725 | 2,1887 |
| 18.10.2017 | 2,1967 | 2,2374 | 2,1967 | 2,213 |
| 19.10.2017 | 2,2211 | 2,2293 | 2,1725 | 2,1804 |
| 22.10.2017 | 2,1967 | 2,1967 | 2,1156 | 2,1319 |
| 23.10.2017 | 2,1481 | 2,1967 | 2,1238 | 2,1481 |
| 24.10.2017 | 2,1643 | 2,213 | 2,1643 | 2,1804 |
| 25.10.2017 | 2,1887 | 2,213 | 2,1562 | 2,1562 |
| 26.10.2017 | 2,1804 | 2,1804 | 2,0183 | 2,0672 |
| 29.10.2017 | 2,0914 | 2,1481 | 2,0428 | 2,0752 |
| 30.10.2017 | 2,0914 | 2,0914 | 2,0183 | 2,0428 |
| 31.10.2017 | 2,0589 | 2,1887 | 2,0509 | 2,1887 |
| 01.11.2017 | 2,2049 | 2,2374 | 2,0914 | 2,14 |
| 02.11.2017 | 2,14 | 2,1562 | 2,0832 | 2,0994 |
| 05.11.2017 | 2,0994 | 2,14 | 2,0832 | 2,14 |
| 06.11.2017 | 2,1481 | 2,1643 | 2,0752 | 2,0752 |
| 07.11.2017 | 2,0914 | 2,1156 | 2,0347 | 2,0428 |
| 08.11.2017 | 2,0672 | 2,0832 | 2,0104 | 2,0428 |
| 09.11.2017 | 2,0509 | 2,0509 | 1,9779 | 1,9779 |
| 12.11.2017 | 2,0023 | 2,0183 | 1,9212 | 1,9212 |
| 13.11.2017 | 1,9374 | 2,0104 | 1,8968 | 1,9941 |
| 14.11.2017 | 1,9941 | 2,0265 | 1,8888 | 1,9131 |
| 15.11.2017 | 1,8888 | 1,9293 | 1,8563 | 1,8727 |
| 16.11.2017 | 1,8806 | 1,905 | 1,7995 | 1,7995 |
| 19.11.2017 | 1,8157 | 1,832 | 1,7267 | 1,759 |
| 20.11.2017 | 1,7509 | 1,8077 | 1,7347 | 1,7995 |
| 21.11.2017 | 1,8157 | 1,8401 | 1,7752 | 1,832 |
| 22.11.2017 | 1,8482 | 1,8806 | 1,8157 | 1,8644 |
| 23.11.2017 | 1,8401 | 1,905 | 1,8238 | 1,8401 |
| 26.11.2017 | 1,8482 | 1,8644 | 1,8157 | 1,8482 |
| 27.11.2017 | 1,8563 | 1,8644 | 1,759 | 1,7671 |
| 28.11.2017 | 1,759 | 1,7833 | 1,7267 | 1,7347 |
| 29.11.2017 | 1,759 | 1,8077 | 1,7267 | 1,8077 |
| 30.11.2017 | 1,8077 | 1,8157 | 1,7509 | 1,759 |
| 03.12.2017 | 1,759 | 1,8644 | 1,759 | 1,8482 |
| 04.12.2017 | 1,8644 | 1,9293 | 1,832 | 1,905 |
| 05.12.2017 | 1,9131 | 1,9536 | 1,8806 | 1,8968 |
| 06.12.2017 | 1,9212 | 1,9293 | 1,8806 | 1,9131 |
| 07.12.2017 | 1,9293 | 1,9455 | 1,905 | 1,9293 |
| 10.12.2017 | 1,9455 | 2,0672 | 1,9455 | 2,0509 |
| 11.12.2017 | 2,0832 | 2,0832 | 1,986 | 2,0347 |
| 12.12.2017 | 2,0509 | 2,0832 | 2,0183 | 2,0265 |
| 13.12.2017 | 2,0752 | 2,1319 | 2,0265 | 2,1238 |
| 14.12.2017 | 2,14 | 2,2049 | 2,0994 | 2,1967 |
| 17.12.2017 | 2,2211 | 2,2374 | 2,1887 | 2,213 |
| 18.12.2017 | 2,2293 | 2,3264 | 2,2211 | 2,3102 |
| 19.12.2017 | 2,3102 | 2,367 | 2,2859 | 2,3426 |
| 20.12.2017 | 2,3588 | 2,3914 | 2,294 | 2,3183 |
| 21.12.2017 | 2,3426 | 2,4399 | 2,3102 | 2,4156 |
| 24.12.2017 | 2,432 | 2,4561 | 2,4156 | 2,4156 |
| 25.12.2017 | 2,432 | 2,432 | 2,2859 | 2,3264 |
| 26.12.2017 | 2,3345 | 2,4075 | 2,2454 | 2,3914 |
| 27.12.2017 | 2,4238 | 2,4561 | 2,4075 | 2,432 |
| 28.12.2017 | 2,4399 | 2,4399 | 2,3914 | 2,3914 |