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.
17:59:46
41.22 ₺
+0.040 (%+0.10)
Önceki Kapanış: 41.18·
Volatilite: 0.870
Düşük₺40.9
Yüksek₺41.26
AL
SAT

Piyasa Verileri

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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,4478
KAPANIŞ 3,448

En Düşük

DÜŞÜK 1,5481

En Yüksek

YÜKSEK 5,6095
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202,42222,50432,41332,4951
02.01.20202,46782,4772,34032,4497
05.01.20202,40412,40412,34952,3495
06.01.20202,36772,41332,36772,3768
07.01.20202,34032,38592,27652,3585
08.01.20202,44972,4862,42222,477
09.01.20202,49512,5682,4862,5498
12.01.20202,57712,66822,57712,6682
13.01.20202,66822,79562,6592,7956
14.01.20202,79562,8232,75022,7866
15.01.20202,8232,8232,70462,7319
16.01.20202,7412,75922,67722,6954
19.01.20202,70462,76842,70462,7138
20.01.20202,71382,8142,69542,8047
21.01.20202,8142,83212,73192,7592
22.01.20202,75022,76842,68652,6865
23.01.20202,71382,7412,6592,7138
26.01.20202,69542,75022,6592,659
27.01.20202,67722,70462,63182,6409
28.01.20202,6592,66822,55892,568
29.01.20202,55892,5682,4862,5316
30.01.20202,54982,59522,53162,5589
02.02.20202,54982,55892,52242,5407
03.02.20202,5682,63182,5682,6318
04.02.20202,652,66822,61362,6136
05.02.20202,63182,67722,63182,6409
06.02.20202,64092,68652,63182,6318
09.02.20202,63182,652,49512,5498
10.02.20202,5682,61362,53162,6045
11.02.20202,62262,6592,58632,65
12.02.20202,652,66822,62262,65
13.02.20202,652,652,61362,6226
16.02.20202,62262,66822,61362,65
17.02.20202,6592,6592,57712,5952
18.02.20202,60452,61362,52242,5407
19.02.20202,54072,54072,39492,4222
20.02.20202,41332,51352,36772,5135
23.02.20202,4772,50432,43152,4951
24.02.20202,50432,55892,4772,5043
25.02.20202,49512,5682,46782,5498
26.02.20202,51352,55892,43152,4315
27.02.20202,0492,42222,0492,3222
01.03.20202,37682,43152,34952,4041
02.03.20202,43152,45872,40412,4497
03.03.20202,45872,50432,40412,4133
04.03.20202,43152,46782,41332,4133
05.03.20202,42222,44052,33132,3495
08.03.20202,34952,34952,12182,2401
09.03.20202,24012,27652,02162,0398
10.03.20202,02162,03981,88511,9396
11.03.20201,88511,88511,73931,7393
12.03.20201,73031,91241,64841,8578
15.03.20201,85781,85781,68461,7029
16.03.20201,70291,7211,54811,6846
17.03.20201,65731,79391,63911,7121
18.03.20201,71211,73031,67561,7121
19.03.20201,73931,77581,71211,7666
22.03.20201,66651,7211,63911,6573
23.03.20201,69371,77581,69371,7666
24.03.20201,78491,84861,73931,7575
25.03.20201,75751,79391,73031,7939
26.03.20201,79391,79391,7211,7303
29.03.20201,7211,74841,68461,7303
30.03.20201,73031,77581,7211,7393
31.03.20201,73031,85781,71211,8031
01.04.20201,80311,83041,75751,7849
02.04.20201,78491,79391,75751,7758
05.04.20201,79391,83041,79391,8304
06.04.20201,84861,90321,83951,8578
07.04.20201,85781,85781,81221,8486
08.04.20201,85781,87581,83951,8668
09.04.20201,87581,90321,86681,8851
12.04.20201,88511,95791,85781,8851
13.04.20201,8941,92151,88511,9032
14.04.20201,91241,92151,83041,8578
15.04.20201,85781,91241,83041,9032
16.04.20201,93062,0491,91242,0308
19.04.20202,0492,21282,0492,1947
20.04.20202,19472,20382,03082,1035
21.04.20202,12182,1312,06722,0672
23.04.20202,07622,08532,03982,049
26.04.20202,06722,10352,06722,0762
27.04.20202,08532,09452,0582,058
28.04.20202,06722,07622,03082,0672
29.04.20202,0582,06722,01262,058
03.05.20202,03982,03982,01262,0216
04.05.20202,0582,2222,03082,222
05.05.20202,29482,44052,27652,4405
06.05.20202,67722,67722,67722,6772
07.05.20202,64092,94142,54072,9414
10.05.20203,23283,23282,652,65
11.05.20202,55892,61362,44052,4678
12.05.20202,4862,66822,45872,477
13.05.20202,4772,58632,44972,5135
14.05.20202,55892,58632,46782,4678
17.05.20202,50432,51352,45872,4587
19.05.20202,4862,4862,41332,4133
20.05.20202,42222,60452,40412,4405
21.05.20202,44052,49512,41332,4405
26.05.20202,4772,51352,45872,4678
27.05.20202,4772,52242,45872,477
28.05.20202,4862,49512,44972,4678
31.05.20202,4772,62262,46782,5224
01.06.20202,54072,54982,4862,5043
02.06.20202,52242,52242,49512,5043
03.06.20202,51352,54072,4772,486
04.06.20202,50432,52242,4772,486
07.06.20202,4862,5682,4862,5043
08.06.20202,51352,52242,4772,5043
09.06.20202,51352,58632,49512,5589
10.06.20202,55892,60452,52242,5589
11.06.20202,54072,60452,51352,5771
14.06.20202,54982,58632,54072,5498
15.06.20202,57712,60452,5682,5771
16.06.20202,58632,60452,46782,568
17.06.20202,58632,8232,57712,823
18.06.20202,94143,10532,78662,7866
21.06.20202,8232,95052,71382,741
22.06.20202,75022,9962,75022,8867
23.06.20202,89593,1692,87763,169
24.06.20203,1693,38763,06893,1781
25.06.20203,29643,39663,18723,2874
28.06.20203,35113,48793,27833,4604
29.06.20203,48793,80653,47863,8065
30.06.20203,89754,17983,86114,1798
01.07.20204,37114,58964,21644,5896
02.07.20204,37114,57144,15254,3711
05.07.20204,31664,48954,00694,1434
06.07.20204,14344,17083,82473,8247
07.07.20203,80654,20713,5974,2071
08.07.20204,20714,28913,85213,8611
09.07.20203,77913,99773,5973,9158
12.07.20203,99774,09783,92483,9522
13.07.20203,95224,01593,82473,8703
15.07.20204,01594,07963,88843,943
16.07.20203,9433,98863,87033,9158
19.07.20203,93413,96133,81563,8521
20.07.20203,87034,03423,82473,9066
21.07.20203,91584,04333,81564,0433
22.07.20204,01594,07063,9433,943
23.07.20203,9433,97953,82473,9158
26.07.20203,96134,06153,88843,9795
27.07.20204,09784,37113,89754,1798
28.07.20203,97954,09783,78834,0888
29.07.20204,08884,1893,90664,0069
03.08.20204,05234,06153,60613,6972
04.08.20203,72463,80653,53333,6334
05.08.20203,61543,61543,27833,2783
06.08.20203,22363,3332,95053,3148
09.08.20203,25093,4153,09613,3784
10.08.20203,39663,47863,3333,424
11.08.20203,4153,76093,31483,7609
12.08.20203,85214,06153,52423,5788
13.08.20203,50593,52423,3333,5059
16.08.20203,49683,73363,37843,6699
17.08.20203,65173,73363,50593,679
18.08.20203,69723,72463,55163,6517
19.08.20203,65173,75193,60613,7063
20.08.20203,71543,73363,53333,5605
23.08.20203,61543,64263,56053,6154
24.08.20203,61543,66083,49683,5242
25.08.20203,53333,61543,53333,6154
26.08.20203,63343,71543,62443,6881
27.08.20203,74273,97953,68813,943
30.08.20203,9434,1893,87933,9795
31.08.20204,00694,07063,84283,9886
01.09.20204,00694,0253,74273,8428
02.09.20203,89753,89753,73363,7701
03.09.20203,77913,89753,68813,8703
06.09.20203,90663,95223,87033,8884
07.09.20203,89753,89753,80653,8521
08.09.20203,84284,17083,83394,0159
09.09.20204,01594,1893,95224,025
10.09.20204,0254,26173,99774,1798
13.09.20204,1984,58964,1984,5896
14.09.20204,68985,0454,59875,045
15.09.20205,28175,28174,6174,6807
16.09.20204,66255,14524,59875,1452
17.09.20205,00855,50944,94485,054
20.09.20205,06315,22714,81734,872
21.09.20204,91755,03594,85374,9539
22.09.20204,97225,0454,86284,8992
23.09.20204,89925,03594,89024,963
24.09.20205,01785,20894,97225,045
27.09.20205,0455,14525,00855,0723
28.09.20205,12695,27265,03595,1452
29.09.20205,2185,57325,17255,4639
30.09.20205,49125,49125,29995,3454
01.10.20205,32735,60955,3095,4184
04.10.20205,43655,53685,40925,4274
05.10.20205,43655,43655,26345,2726
06.10.20205,27265,31825,19975,2089
07.10.20205,2185,29095,1365,1815
08.10.20205,28175,41845,23625,3454
11.10.20205,3915,43655,28175,3364
12.10.20205,34545,35475,27265,2726
13.10.20205,29995,29995,16335,1815
14.10.20205,19075,2185,0545,136
15.10.20205,16335,18155,09045,1087
18.10.20205,18155,3915,15435,3637
19.10.20205,36375,36375,24525,3273
20.10.20205,36375,37275,16335,1815
21.10.20205,19975,22715,06315,0814
22.10.20205,09045,18155,00855,1633
25.10.20205,16335,2184,72624,7808
26.10.20204,75354,89024,64424,8628
27.10.20204,83564,97224,7084,8628
29.10.20204,86284,8724,65344,7354
01.11.20204,78085,09964,59874,7171
02.11.20204,72624,78084,25284,2528
03.11.20204,14344,28914,05234,1344
04.11.20204,15254,20714,04334,1161
05.11.20204,12524,27094,08884,1798
08.11.20204,22534,28914,17984,2164
09.11.20204,1894,27094,13444,2253
10.11.20204,24364,32554,11614,1252
11.11.20204,14344,43484,11614,189
12.11.20204,1894,34384,1894,2345
15.11.20204,29824,35294,26174,3346
16.11.20204,35294,36194,1894,189
17.11.20204,1894,50774,1894,3893
18.11.20204,36194,49854,21644,3166
19.11.20204,31664,37114,26174,3529
22.11.20204,36194,42584,34384,3893
23.11.20204,40754,63534,39834,6353
24.11.20204,64425,07234,60784,8628
25.11.20204,9635,00854,66254,8356
26.11.20204,85374,94484,73544,8083
29.11.20204,78084,78084,58964,6353
30.11.20204,68074,74444,60784,6807
01.12.20204,68984,7084,60784,6715
02.12.20204,67154,76274,62614,6625
03.12.20204,68984,68984,56234,6898
06.12.20204,7084,88094,68984,7718
07.12.20204,81734,93574,78084,79
08.12.20204,82644,8724,7084,708
09.12.20204,75354,82644,64424,6898
10.12.20204,68984,794,57144,7535
13.12.20204,78085,09964,76275,0178
14.12.20205,0455,25454,89025,0904
15.12.20205,09965,19074,98125,0904
16.12.20205,09965,20895,0545,0996
17.12.20205,09965,16335,0455,1452
20.12.20205,1365,26344,88095,1178
21.12.20205,14525,38195,14525,2634
22.12.20205,23625,34545,22715,309
23.12.20205,34545,45485,26345,309
24.12.20205,34545,45,29095,309
27.12.20205,34545,43655,29095,4092
28.12.20205,42745,49125,31825,3727
29.12.20205,40925,50025,33645,4184
30.12.20205,42745,48215,37275,4184