Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. logosu
KRDMA
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:56:29
41.22 ₺
+0.040 (%+0.10)
Önceki Kapanış: 41.18·
Volatilite: 0.870
Düşük₺40.9
Yüksek₺41.26
AL41.22
SAT41.24

Piyasa Verileri

Spot Piyasa
A:41.22
S:41.24
Önceki haftaya göre (WoW)
0.00%
Önceki aya göre (MoM)
+8.87%
Yılbaşından bugüne (YTD)
+72.61%
Önceki yıla göre (YoY)
-25.05%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KRDMA: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,46
KAPANIŞ 2,4462

En Düşük

DÜŞÜK 1,4024

En Yüksek

YÜKSEK 3,2992
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182,4322,43992,39952,4238
02.01.20182,42382,46442,39142,4561
03.01.20182,45612,75612,4322,6669
04.01.20182,71552,73992,64252,6588
07.01.20182,69122,73182,61832,6345
08.01.20182,64252,64252,53712,5534
09.01.20182,54542,56962,47242,4886
10.01.20182,5212,58592,49672,5859
11.01.20182,6022,63452,56162,5696
14.01.20182,56162,6022,45612,4561
15.01.20182,39142,5132,39142,5048
16.01.20182,5212,6022,46442,5777
17.01.20182,62642,62642,54542,5696
18.01.20182,56962,58592,49672,5048
21.01.20182,48862,57772,46442,5696
22.01.20182,57772,61012,56162,5859
23.01.20182,58592,6022,56162,5696
24.01.20182,56962,58592,50482,5048
25.01.20182,52922,55342,49672,513
28.01.20182,53712,57772,5132,5534
29.01.20182,53712,56962,52922,5371
30.01.20182,56162,56962,5132,5454
31.01.20182,54542,5942,5212,5454
01.02.20182,54542,56162,5212,5292
04.02.20182,5212,52922,43992,4644
05.02.20182,34262,43992,33452,4238
06.02.20182,44812,50482,44812,4805
07.02.20182,47242,48052,3672,4075
08.02.20182,34262,43992,34262,3833
11.02.20182,4322,46442,42382,4644
12.02.20182,47242,48862,41562,4156
13.02.20182,44812,46442,38332,3995
14.02.20182,45612,47242,42382,4481
15.02.20182,45612,54542,43992,521
18.02.20182,5212,56962,48862,5534
19.02.20182,58592,58592,4322,4561
20.02.20182,48052,55342,48052,5454
21.02.20182,54542,56162,50482,5616
22.02.20182,57772,58592,52922,5859
25.02.20182,57772,6022,56162,5696
26.02.20182,58592,58592,53712,5454
27.02.20182,54542,57772,52922,5616
28.02.20182,55342,56162,52922,5534
01.03.20182,55342,56162,48052,4805
04.03.20182,50482,52922,48862,4967
05.03.20182,5132,53712,49672,5371
06.03.20182,52922,61012,50482,5534
07.03.20182,55342,66692,52922,594
08.03.20182,61012,65882,56162,6183
11.03.20182,65072,74812,65072,7399
12.03.20182,75613,00742,75612,8776
13.03.20182,8942,90192,81282,8452
14.03.20182,88572,98312,85342,9668
15.03.20182,99133,12082,98313,1208
18.03.20183,1373,24243,12083,1857
19.03.20183,22623,24243,03983,1533
20.03.20183,15333,21013,02373,1613
21.03.20183,17763,18573,09653,1128
22.03.20183,08033,12893,02373,0885
25.03.20183,09653,12893,03173,0398
26.03.20183,06413,08852,93452,9345
27.03.20182,95072,98312,82092,8291
28.03.20182,82913,05612,82093,0155
29.03.20183,03983,1373,03983,0479
01.04.20183,05613,08852,98312,9831
02.04.20182,97513,01552,92642,9507
03.04.20182,97513,03982,93453,0237
04.04.20183,05613,06412,99923,0155
05.04.20183,01553,05613,00743,0398
08.04.20183,04793,07232,8942,9426
09.04.20182,95882,97512,75612,8776
10.04.20182,87762,91012,67492,8047
11.04.20182,81282,8372,73992,8291
12.04.20182,8372,90192,78862,837
15.04.20182,86152,91822,86152,894
16.04.20182,95072,98312,77232,7805
17.04.20182,81282,96682,74812,9426
18.04.20182,97513,06412,95883,0155
19.04.20183,01553,07232,92643,0398
23.04.20183,06413,12083,03173,0641
24.04.20183,08033,08852,90192,9345
25.04.20182,98312,98312,8372,8615
26.04.20182,85342,87762,81282,8291
29.04.20182,8372,87762,72362,7236
01.05.20182,82912,85342,73182,8534
02.05.20182,86153,06412,82912,9101
03.05.20182,91823,04792,79662,837
06.05.20182,85342,86152,69932,6993
07.05.20182,73182,76422,63452,6912
08.05.20182,64252,86952,61012,8291
09.05.20182,82912,92642,76422,9264
10.05.20182,91823,03172,86152,9588
13.05.20182,95883,14522,95883,1452
14.05.20183,14523,25063,07233,1452
15.05.20183,22623,24243,17763,2343
16.05.20183,23433,2833,21013,2506
17.05.20183,26683,29923,03983,0965
20.05.20183,08853,1372,96683,1128
21.05.20183,1373,16133,03983,0479
22.05.20183,04793,10472,97512,9751
23.05.20183,00743,07232,84522,8695
24.05.20182,91822,95072,86152,9507
27.05.20182,99923,06412,96683,0317
28.05.20183,04793,04792,97513,0074
29.05.20183,00743,06412,97512,9992
30.05.20183,01553,03172,8942,9426
31.05.20182,94263,02372,78862,894
03.06.20182,97512,99132,86152,8857
04.06.20182,94262,94262,82912,8452
05.06.20182,86952,86952,71552,7723
06.06.20182,78053,08032,73182,8695
07.06.20182,85342,85342,6022,6101
10.06.20182,65072,66692,40752,5777
11.06.20182,66692,66692,43992,4805
12.06.20182,47242,55342,44812,513
13.06.20182,50482,5132,4322,4724
17.06.20182,49672,55342,46442,5048
18.06.20182,5132,5212,46442,4886
19.06.20182,49672,50482,47242,4886
20.06.20182,49672,5132,46442,4886
21.06.20182,48862,49672,44812,4561
24.06.20182,67492,68312,45612,4805
25.06.20182,49672,56162,46442,5371
26.06.20182,53712,5942,52922,5696
27.06.20182,58592,65072,55342,6507
28.06.20182,67492,78862,67492,7236
01.07.20182,73182,87762,72362,8534
02.07.20182,86152,87762,78052,837
03.07.20182,8372,85342,78052,837
04.07.20182,82912,94262,82092,9182
05.07.20182,91822,94262,84522,9426
08.07.20182,95073,07232,95073,0155
09.07.20182,96683,03982,82092,8291
10.07.20182,82912,86152,73182,7561
11.07.20182,75612,82092,57772,6183
12.07.20182,63452,72362,5132,5616
15.07.20182,56962,63452,5132,5454
16.07.20182,55342,67492,55342,6749
17.07.20182,68312,71552,56962,6183
18.07.20182,64252,66692,5942,6264
19.07.20182,63452,64252,58592,5859
22.07.20182,61832,64252,6022,6183
23.07.20182,62642,64252,5132,5859
24.07.20182,58592,65882,57772,6507
25.07.20182,66692,69932,56962,602
26.07.20182,5942,67492,56962,6101
29.07.20182,61012,62642,57772,602
30.07.20182,6022,63452,58592,6183
31.07.20182,5942,67492,5942,6345
01.08.20182,5132,57772,5132,5292
02.08.20182,54542,86152,54542,6183
05.08.20182,63452,65882,55342,5777
06.08.20182,5942,69122,5942,6264
07.08.20182,64252,78862,62642,7642
08.08.20182,73182,98312,70742,8534
09.08.20182,79662,91012,35882,7805
12.08.20182,74812,75612,48052,6993
13.08.20182,79662,79662,6022,6588
14.08.20182,66692,67492,48052,4886
15.08.20182,55342,55342,39142,3914
16.08.20182,40752,40752,22932,3264
19.08.20182,34262,38332,32642,3833
26.08.20182,38332,41562,35082,3833
27.08.20182,39142,53712,39142,521
28.08.20182,5212,5212,4322,4481
30.08.20182,43992,5212,39952,521
02.09.20182,48862,6022,48052,5616
03.09.20182,56162,57772,48862,5048
04.09.20182,52922,53712,47242,4967
05.09.20182,5132,54542,50482,513
06.09.20182,5212,52922,49672,4967
09.09.20182,5132,5132,39952,4075
10.09.20182,4322,4322,39142,3995
11.09.20182,42382,46442,41562,4156
12.09.20182,43992,47242,38332,4561
13.09.20182,47242,48862,39142,4075
16.09.20182,40752,4322,38332,4075
17.09.20182,40752,4322,39952,4075
18.09.20182,42382,43992,41562,432
19.09.20182,45612,50482,42382,4399
20.09.20182,45612,45612,39142,3914
23.09.20182,40752,4322,39952,4075
24.09.20182,39952,42382,39142,3914
25.09.20182,39142,39952,31832,3508
26.09.20182,35082,38332,34262,367
27.09.20182,37492,37492,30222,3508
30.09.20182,35082,37492,31832,3183
01.10.20182,31832,35082,28592,2859
02.10.20182,2942,30222,25362,2859
03.10.20182,27772,27772,14812,1725
04.10.20182,16432,18042,06722,1643
07.10.20182,14812,16432,12382,1319
08.10.20182,14812,18042,13192,1643
09.10.20182,18042,18872,09942,0994
10.10.20182,09142,09142,04282,0428
11.10.20182,04282,11562,00232,1077
14.10.20182,11562,18042,11562,1725
15.10.20182,17252,18872,13192,1481
16.10.20182,16432,26992,16432,1725
17.10.20182,18042,18042,09142,0994
18.10.20182,10772,10772,04282,0428
21.10.20182,06722,06721,9051,9212
22.10.20181,92931,92931,81571,8563
23.10.20181,86441,88881,77521,7833
24.10.20181,76711,78331,71851,7833
25.10.20181,81571,81571,71851,7267
29.10.20181,73471,75091,66981,7105
30.10.20181,72671,78331,70231,7347
31.10.20181,74281,76711,71051,7509
01.11.20181,79951,95361,79951,8806
04.11.20181,91311,95361,87271,905
05.11.20181,91311,91311,80771,8401
06.11.20181,84011,84821,79951,8157
07.11.20181,82381,8321,73471,7428
08.11.20181,74281,79951,67811,7671
11.11.20181,78331,79151,72671,7509
12.11.20181,74281,78331,71851,7671
13.11.20181,78331,78331,74281,7671
14.11.20181,7591,81571,75091,759
15.11.20181,7591,77521,72671,7267
18.11.20181,74281,75091,71851,7185
19.11.20181,72671,73471,62931,6374
20.11.20181,63741,65351,6051,6456
21.11.20181,65351,66171,62111,6293
22.11.20181,63741,64561,62111,6374
25.11.20181,66171,66171,6051,6131
26.11.20181,62111,62931,57261,605
27.11.20181,6051,64561,59691,6211
28.11.20181,63741,66171,62111,6211
29.11.20181,62931,65351,6051,6535
02.12.20181,66981,71051,65351,6698
03.12.20181,66981,66981,61311,6131
04.12.20181,62111,62931,59691,6131
05.12.20181,61311,62111,58871,605
06.12.20181,61311,64561,59691,6211
09.12.20181,61311,62111,55631,5645
10.12.20181,56451,56451,54021,5483
11.12.20181,55631,56451,48341,4834
12.12.20181,49151,49961,47531,4915
13.12.20181,49151,49151,42671,443
16.12.20181,4431,45111,41861,4267
17.12.20181,41861,43471,40241,4347
18.12.20181,43471,5241,42671,4915
19.12.20181,49961,49961,46721,4834
20.12.20181,47531,51591,47531,4996
23.12.20181,50781,53211,49151,4996
24.12.20181,49151,49151,46721,4834
25.12.20181,48341,49151,46721,4753
26.12.20181,49151,49151,45911,4672
27.12.20181,47531,47531,4431,4511
30.12.20181,45111,47531,4431,4753