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.
18:05:18
41.04 ₺
-0.140 (%-0.34)
Önceki Kapanış: 41.18·
Volatilite: 0.870
Düşük₺40.9
Yüksek₺41.26
AL41.04
SAT41.08

Piyasa Verileri

Spot Piyasa
A:41.04
S:41.08
Önceki haftaya göre (WoW)
-0.44%
Önceki aya göre (MoM)
+8.40%
Yılbaşından bugüne (YTD)
+71.86%
Önceki yıla göre (YoY)
-25.38%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,8522
KAPANIŞ 1,8491

En Düşük

DÜŞÜK 1,4024

En Yüksek

YÜKSEK 2,4587
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20191,47531,48341,45111,4672
02.01.20191,45911,46721,41061,4186
03.01.20191,41061,43471,40241,4106
06.01.20191,42671,4431,41061,4347
07.01.20191,43471,49151,41861,4915
08.01.20191,53211,68611,49961,5969
09.01.20191,61311,68611,5241,5321
10.01.20191,54021,57261,53211,5483
13.01.20191,54021,54831,49961,5402
14.01.20191,54831,57261,53211,5483
15.01.20191,54831,54831,51591,5321
16.01.20191,53211,57261,5241,5402
17.01.20191,55631,64561,55631,6211
20.01.20191,63741,65351,58871,5969
21.01.20191,6051,62931,58871,6131
22.01.20191,61311,62111,58871,6131
23.01.20191,62931,67811,6051,6698
24.01.20191,68611,75091,68611,7185
27.01.20191,72671,75091,66981,6698
28.01.20191,66981,7591,64561,759
29.01.20191,78331,79151,71851,7267
30.01.20191,75091,86441,73471,8238
31.01.20191,85631,87271,74281,7671
03.02.20191,77521,78331,74281,7428
04.02.20191,75091,76711,68611,6942
05.02.20191,69421,71051,63741,6456
06.02.20191,64561,71051,62931,6861
07.02.20191,68611,68611,64561,6617
10.02.20191,67811,69421,66171,6861
11.02.20191,69421,85631,67811,7105
12.02.20191,72671,73471,64561,6456
13.02.20191,66171,71851,63741,7023
14.02.20191,71851,74281,69421,7347
17.02.20191,73471,7591,72671,7347
18.02.20191,74281,75091,72671,7428
19.02.20191,74281,79951,73471,7752
20.02.20191,79151,85631,78331,8401
21.02.20191,84821,93741,82381,9212
24.02.20191,92932,01831,92931,9617
25.02.20191,96992,11561,9052,0265
26.02.20192,02652,06722,01832,0183
27.02.20192,02652,03471,97791,9779
28.02.20192,03472,05891,92121,9455
03.03.20191,94551,96171,89681,9455
04.03.20191,94551,96171,9051,905
05.03.20191,92121,93741,88061,8888
06.03.20191,88881,96171,85631,8806
07.03.20191,88881,88881,78331,8644
10.03.20191,87271,89681,86441,8727
11.03.20191,88881,88881,86441,8644
12.03.20191,87271,88881,84011,8401
13.03.20191,84821,89681,84821,8806
14.03.20191,88881,97791,87271,9536
17.03.20191,96172,09141,96172,0347
18.03.20192,04282,17252,02652,0752
19.03.20192,09142,17252,05092,0752
20.03.20192,09942,13192,04282,0752
21.03.20192,07522,08321,92121,9374
24.03.20191,94551,96171,85631,9374
25.03.20192,07522,07521,91311,9293
26.03.20191,96991,96991,82381,8401
27.03.20191,84011,88881,78331,8401
28.03.20191,85631,91311,81571,8968
31.03.20191,91311,99411,84821,9779
01.04.20191,95361,9861,92121,9293
02.04.20191,95361,95361,88061,8968
03.04.20191,89681,96991,88061,9699
04.04.20191,97791,97791,92121,9617
07.04.20191,94551,96991,9051,9293
08.04.20191,93741,99411,93741,9941
09.04.20191,99412,00231,91311,9293
10.04.20191,92931,94551,88881,905
11.04.20191,9051,93741,84821,9212
14.04.20191,89681,93741,89681,8968
15.04.20191,91311,93741,89681,9374
16.04.20191,94551,9861,93741,9536
17.04.20191,96171,96171,91311,9374
18.04.20191,92121,94551,92121,9455
21.04.20191,94551,96171,91311,9293
23.04.20191,92931,94551,89681,8968
24.04.20191,89681,9051,84821,8563
25.04.20191,85631,88061,8321,8644
28.04.20191,86441,86441,82381,8238
29.04.20191,81571,85631,63741,832
01.05.20191,8321,84821,79951,7995
02.05.20191,79951,80771,77521,7915
05.05.20191,80771,80771,71851,759
06.05.20191,72671,77521,70231,7509
07.05.20191,75091,79151,71051,7185
08.05.20191,71851,73471,65351,6535
09.05.20191,70231,7591,69421,6942
12.05.20191,71051,71051,63741,6374
13.05.20191,63741,67811,63741,6617
14.05.20191,66171,66981,62931,6293
15.05.20191,63741,70231,63741,6861
16.05.20191,78331,81571,68611,7023
19.05.20191,69421,72671,67811,7105
20.05.20191,71851,73471,66171,6781
21.05.20191,66171,69421,61311,6211
22.05.20191,62931,65351,6051,6535
23.05.20191,66171,68611,65351,6781
26.05.20191,69421,72671,65351,6781
27.05.20191,67811,70231,64561,6456
28.05.20191,66171,67811,65351,6535
29.05.20191,66171,71051,66171,7105
30.05.20191,71051,71851,68611,6942
02.06.20191,69421,69421,66981,6781
06.06.20191,68611,74281,68611,7428
09.06.20191,74281,81571,71851,7995
10.06.20191,81571,8321,76711,7752
11.06.20191,77521,79151,7591,7833
12.06.20191,7591,77521,70231,7105
13.06.20191,71851,73471,70231,7105
16.06.20191,71851,73471,70231,7347
17.06.20191,73471,78331,71851,7671
18.06.20191,76711,78331,73471,759
19.06.20191,79151,81571,76711,7752
20.06.20191,78331,78331,73471,7347
23.06.20191,77521,79151,76711,7752
24.06.20191,78331,79951,76711,7915
25.06.20191,83591,83591,81021,8186
26.06.20191,82741,86181,82741,8533
27.06.20191,86181,87051,83591,8533
30.06.20191,88771,92211,8791,9049
01.07.20191,91351,93941,89611,9221
02.07.20191,92211,93071,85331,8618
03.07.20191,87051,88771,84451,8533
04.07.20191,86181,86181,81021,8445
07.07.20191,82741,84451,80141,8186
08.07.20191,81861,81861,72381,7583
09.07.20191,74111,77561,73251,7756
10.07.20191,78421,87051,77561,8102
11.07.20191,81021,82741,74971,7756
15.07.20191,7671,80141,7671,7842
16.07.20191,77561,82741,77561,8102
17.07.20191,81021,83591,79291,8359
18.07.20191,85331,86181,81861,8359
21.07.20191,83591,85331,81021,8186
22.07.20191,81861,85331,81861,8359
23.07.20191,84451,89611,81861,8961
24.07.20191,90491,93071,83591,8533
25.07.20191,86181,87051,83591,8618
28.07.20191,87051,87051,84451,8533
29.07.20191,85331,86181,82741,8359
30.07.20191,83591,84451,78421,8014
31.07.20191,80141,80141,77561,7929
01.08.20191,78421,80141,77561,7842
04.08.20191,80141,80141,7671,767
05.08.20191,7671,78421,7671,767
06.08.20191,77561,78421,68941,6894
07.08.20191,70661,73251,70661,7238
08.08.20191,72381,7671,70661,7325
14.08.20191,72381,72381,67211,6721
15.08.20191,68081,6981,65481,6548
18.08.20191,68081,78421,66351,6721
19.08.20191,68081,73251,67211,7153
20.08.20191,70661,73251,68081,6894
21.08.20191,68941,70661,68081,7066
22.08.20191,70661,74111,68941,7325
25.08.20191,72381,73251,6981,7325
26.08.20191,73251,79291,71531,7583
27.08.20191,75831,77561,73251,7411
28.08.20191,74111,75831,74111,7497
01.09.20191,74111,7671,73251,7583
02.09.20191,75831,82741,75831,7842
03.09.20191,79291,81861,79291,8102
04.09.20191,81021,84451,80141,8274
05.09.20191,82741,84451,80141,8102
08.09.20191,81861,85331,81861,8274
09.09.20191,82741,97371,82741,9221
10.09.20191,91351,93071,8791,8877
11.09.20191,89611,90491,85331,8705
12.09.20191,87051,89611,86181,8877
15.09.20191,8791,88771,86181,8618
16.09.20191,87051,88771,84451,8533
17.09.20191,86181,96521,83591,879
18.09.20191,8791,89611,82741,8445
19.09.20191,85331,85331,78421,7842
22.09.20191,79291,81021,77561,7842
23.09.20191,82741,82741,80141,8186
24.09.20191,81861,83591,80141,8274
25.09.20191,82741,84451,81021,8102
26.09.20191,81861,87051,81861,8618
29.09.20191,87051,88771,86181,8618
30.09.20191,8791,88771,85331,8618
01.10.20191,85331,8791,85331,8533
02.10.20191,86181,8791,82741,8445
03.10.20191,84451,85331,82741,8359
06.10.20191,84451,87051,82741,8274
07.10.20191,81861,83591,78421,8014
08.10.20191,80141,81021,75831,7583
09.10.20191,7671,77561,74111,7583
10.10.20191,75831,81021,75831,7929
13.10.20191,7671,78421,68941,7238
14.10.20191,71531,74111,70661,7325
15.10.20191,72381,74111,70661,7411
16.10.20191,74111,74971,71531,7325
17.10.20191,80141,82741,79291,8102
20.10.20191,81861,82741,80141,8014
21.10.20191,80141,83591,80141,8274
22.10.20191,84451,91351,84451,9049
23.10.20191,93071,93941,88771,8877
24.10.20191,88771,89611,8791,8877
27.10.20191,89611,91351,8791,8877
29.10.20191,88771,88771,85331,8618
30.10.20191,86181,8791,82741,8445
31.10.20191,85331,85331,80141,8186
03.11.20191,82741,90491,81861,8877
04.11.20191,89611,91351,86181,8961
05.11.20191,91351,9481,89611,9221
06.11.20191,93941,96521,92211,9565
07.11.20191,95651,98251,93941,948
10.11.20191,93941,96521,93071,948
11.11.20191,9481,9911,9481,9565
12.11.20191,95652,01691,9482,0169
13.11.20192,00832,00831,95651,9565
14.11.20191,96521,99971,96521,991
17.11.20192,00832,04281,99972,0342
18.11.20192,04282,04282,00832,0169
19.11.20192,01692,06012,00832,0169
20.11.20192,00832,04281,99971,9997
21.11.20191,99972,03421,99972,0169
24.11.20192,04282,06862,03422,0601
25.11.20192,06862,12032,05142,1203
26.11.20192,142,16742,11282,131
27.11.20192,1312,14912,10352,14
28.11.20192,14912,16742,142,1491
01.12.20192,15822,2222,14912,222
02.12.20192,20382,23112,16742,1674
03.12.20192,16742,21282,14912,2038
04.12.20192,21282,21282,18552,1855
05.12.20192,19472,20382,16742,1855
08.12.20192,18552,21282,16742,1947
09.12.20192,19472,20382,14912,1674
10.12.20192,15822,16742,14912,1491
11.12.20192,15822,21282,15822,2128
12.12.20192,2222,3132,20382,2584
15.12.20192,26752,3132,26752,2948
16.12.20192,3042,32222,26752,2675
17.12.20192,24012,45872,2222,2675
18.12.20192,27652,34032,27652,3313
19.12.20192,34032,34952,25842,2584
22.12.20192,3042,32222,29482,3222
23.12.20192,33132,35852,32222,3403
24.12.20192,34952,35852,32222,3313
25.12.20192,33132,34952,29482,313
26.12.20192,3132,40412,3042,3677
29.12.20192,39492,45872,39492,4315
30.12.20192,43152,44052,41332,4133