KRDMA
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
18:10:00
41.04 ₺
-0.140 (%-0.34)
Önceki Kapanış: 41.18·
Volatilite: 0.870
Düşük₺40.9
Yüksek₺41.26
Piyasa Verileri
Spot Piyasa
A:41
S:41.04
Önceki haftaya göre (WoW)
-0.44%
Önceki aya göre (MoM)
+8.40%
Yılbaşından bugüne (YTD)
+71.86%
Önceki yıla göre (YoY)
-25.38%
KRDMA: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0632
KAPANIŞ 6,0544
En Düşük
DÜŞÜK 4,4258
En Yüksek
YÜKSEK 10,4723
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,4548 | 5,5821 | 5,4184 | 5,5368 |
| 04.01.2021 | 5,5185 | 5,8099 | 5,4548 | 5,6187 |
| 05.01.2021 | 5,6642 | 5,7371 | 5,5732 | 5,6277 |
| 06.01.2021 | 5,6459 | 5,7371 | 5,5732 | 5,6459 |
| 07.01.2021 | 5,6459 | 5,7279 | 5,5821 | 5,6277 |
| 10.01.2021 | 5,6004 | 5,7189 | 5,4729 | 5,5549 |
| 11.01.2021 | 5,5821 | 5,9283 | 5,5276 | 5,8918 |
| 12.01.2021 | 5,9009 | 5,9739 | 5,7189 | 5,7189 |
| 13.01.2021 | 5,7552 | 5,8554 | 5,6642 | 5,7371 |
| 14.01.2021 | 5,7279 | 5,8827 | 5,4456 | 5,7279 |
| 17.01.2021 | 5,7371 | 6,2288 | 5,7371 | 5,9464 |
| 18.01.2021 | 5,992 | 6,0831 | 5,8281 | 5,8737 |
| 19.01.2021 | 5,9192 | 5,9829 | 5,7462 | 5,9192 |
| 20.01.2021 | 5,9283 | 5,9374 | 5,7825 | 5,7825 |
| 21.01.2021 | 5,7825 | 5,8099 | 5,6004 | 5,6734 |
| 24.01.2021 | 5,6915 | 5,7371 | 5,5276 | 5,6277 |
| 25.01.2021 | 5,6187 | 5,6277 | 5,4821 | 5,5002 |
| 26.01.2021 | 5,5094 | 5,6187 | 5,136 | 5,136 |
| 27.01.2021 | 5,054 | 5,4274 | 4,8264 | 5,3727 |
| 28.01.2021 | 5,2817 | 5,391 | 5,1269 | 5,2362 |
| 31.01.2021 | 5,2545 | 5,3273 | 5,1633 | 5,2452 |
| 01.02.2021 | 5,2817 | 5,4 | 5,2545 | 5,3182 |
| 02.02.2021 | 5,3364 | 5,391 | 5,2452 | 5,2909 |
| 03.02.2021 | 5,2909 | 5,4274 | 5,2909 | 5,309 |
| 04.02.2021 | 5,3364 | 5,4184 | 5,3182 | 5,3273 |
| 07.02.2021 | 5,3637 | 5,4184 | 5,309 | 5,3637 |
| 08.02.2021 | 5,3727 | 5,3819 | 5,2817 | 5,309 |
| 09.02.2021 | 5,3273 | 5,391 | 5,2999 | 5,3273 |
| 10.02.2021 | 5,3273 | 5,3637 | 5,2999 | 5,2999 |
| 11.02.2021 | 5,2817 | 5,3819 | 5,2362 | 5,2362 |
| 14.02.2021 | 5,2634 | 5,3547 | 5,2545 | 5,2726 |
| 15.02.2021 | 5,2817 | 5,3364 | 5,1087 | 5,1907 |
| 16.02.2021 | 5,1997 | 5,2362 | 5,0904 | 5,1633 |
| 17.02.2021 | 5,1633 | 5,1997 | 5,0904 | 5,1543 |
| 18.02.2021 | 5,1725 | 5,1725 | 5,0723 | 5,1087 |
| 21.02.2021 | 5,1543 | 5,218 | 5,0631 | 5,0996 |
| 22.02.2021 | 5,1452 | 5,1452 | 4,9175 | 4,9175 |
| 23.02.2021 | 4,9084 | 5,0085 | 4,79 | 4,799 |
| 24.02.2021 | 4,872 | 4,963 | 4,7354 | 4,872 |
| 25.02.2021 | 4,7627 | 4,8446 | 4,6989 | 4,7535 |
| 28.02.2021 | 4,79 | 4,963 | 4,79 | 4,9448 |
| 01.03.2021 | 5,0996 | 5,1907 | 4,9448 | 5,054 |
| 02.03.2021 | 5,1178 | 5,3819 | 5,0723 | 5,2634 |
| 03.03.2021 | 5,2089 | 5,4639 | 5,1725 | 5,4639 |
| 04.03.2021 | 5,4548 | 5,6642 | 5,3727 | 5,4821 |
| 07.03.2021 | 5,5002 | 5,6095 | 5,4456 | 5,5185 |
| 08.03.2021 | 5,5732 | 5,6734 | 5,5185 | 5,6459 |
| 09.03.2021 | 5,6823 | 6,0466 | 5,6551 | 5,9374 |
| 10.03.2021 | 5,9556 | 5,9829 | 5,6915 | 5,7189 |
| 11.03.2021 | 5,7371 | 5,8281 | 5,6734 | 5,7552 |
| 14.03.2021 | 5,7371 | 5,8645 | 5,6823 | 5,7189 |
| 15.03.2021 | 5,7462 | 5,8737 | 5,7097 | 5,8372 |
| 16.03.2021 | 5,8372 | 5,8918 | 5,6734 | 5,6734 |
| 17.03.2021 | 5,7097 | 5,7462 | 5,6277 | 5,6277 |
| 18.03.2021 | 5,6277 | 5,6459 | 5,3182 | 5,4548 |
| 21.03.2021 | 4,9175 | 5,0085 | 4,9175 | 4,9175 |
| 22.03.2021 | 4,5077 | 4,8537 | 4,4258 | 4,6807 |
| 23.03.2021 | 4,708 | 4,9448 | 4,708 | 4,9448 |
| 24.03.2021 | 4,9539 | 5,3727 | 4,9265 | 5,0267 |
| 25.03.2021 | 5,0814 | 5,1633 | 4,8992 | 5,0267 |
| 28.03.2021 | 5,0814 | 5,5276 | 5,0814 | 5,5276 |
| 29.03.2021 | 5,6095 | 5,8918 | 5,4821 | 5,8372 |
| 30.03.2021 | 5,8827 | 5,9829 | 5,6004 | 5,6459 |
| 31.03.2021 | 5,6734 | 5,8372 | 5,6734 | 5,7552 |
| 01.04.2021 | 5,7552 | 5,7917 | 5,5914 | 5,5914 |
| 04.04.2021 | 5,6004 | 5,6734 | 5,5821 | 5,6459 |
| 05.04.2021 | 5,6823 | 5,7371 | 5,5732 | 5,6277 |
| 06.04.2021 | 5,6187 | 5,6915 | 5,5549 | 5,5914 |
| 07.04.2021 | 5,6095 | 5,7097 | 5,5549 | 5,5549 |
| 08.04.2021 | 5,5549 | 5,6551 | 5,2999 | 5,391 |
| 11.04.2021 | 5,391 | 5,7279 | 5,391 | 5,6642 |
| 12.04.2021 | 5,6642 | 5,6915 | 5,4548 | 5,5732 |
| 13.04.2021 | 5,637 | 5,7825 | 5,6187 | 5,6734 |
| 14.04.2021 | 5,6823 | 5,9009 | 5,6734 | 5,8008 |
| 15.04.2021 | 5,8099 | 5,8281 | 5,6734 | 5,7097 |
| 18.04.2021 | 5,7189 | 5,7825 | 5,5368 | 5,564 |
| 19.04.2021 | 5,5276 | 5,5914 | 5,309 | 5,4729 |
| 20.04.2021 | 5,4729 | 5,4821 | 5,136 | 5,2452 |
| 21.04.2021 | 5,2362 | 5,3454 | 5,0996 | 5,3364 |
| 25.04.2021 | 5,2452 | 5,5821 | 5,2452 | 5,564 |
| 26.04.2021 | 5,564 | 5,6004 | 5,5002 | 5,5094 |
| 27.04.2021 | 5,4912 | 5,7097 | 5,4912 | 5,6187 |
| 28.04.2021 | 5,6277 | 5,7189 | 5,6277 | 5,7006 |
| 29.04.2021 | 5,6459 | 5,7552 | 5,6459 | 5,7279 |
| 02.05.2021 | 5,7279 | 5,9374 | 5,7279 | 5,9192 |
| 03.05.2021 | 5,9192 | 5,9739 | 5,8554 | 5,9464 |
| 04.05.2021 | 5,9829 | 6,0922 | 5,8918 | 6,0102 |
| 05.05.2021 | 6,165 | 6,6113 | 6,156 | 6,593 |
| 06.05.2021 | 6,593 | 6,9118 | 6,4473 | 6,6568 |
| 09.05.2021 | 6,9755 | 7,276 | 6,7023 | 7,1485 |
| 10.05.2021 | 7,103 | 7,7132 | 7,012 | 7,2942 |
| 11.05.2021 | 7,2669 | 7,4854 | 6,9664 | 7,1577 |
| 16.05.2021 | 7,1577 | 7,1668 | 6,8025 | 6,8662 |
| 17.05.2021 | 6,9027 | 7,1485 | 6,8572 | 6,9846 |
| 19.05.2021 | 6,8298 | 6,9209 | 6,757 | 6,7843 |
| 20.05.2021 | 6,8753 | 6,9391 | 6,8025 | 6,8572 |
| 23.05.2021 | 6,8845 | 6,9755 | 6,8116 | 6,9118 |
| 24.05.2021 | 6,9027 | 6,9664 | 6,3471 | 6,4383 |
| 25.05.2021 | 6,511 | 6,6021 | 6,3563 | 6,5384 |
| 26.05.2021 | 6,5657 | 6,7205 | 6,4201 | 6,7205 |
| 27.05.2021 | 6,6204 | 6,6932 | 6,4018 | 6,5203 |
| 30.05.2021 | 6,5293 | 6,6658 | 6,4747 | 6,4747 |
| 31.05.2021 | 6,5839 | 6,593 | 6,4656 | 6,511 |
| 01.06.2021 | 6,4291 | 6,5566 | 6,4201 | 6,4291 |
| 02.06.2021 | 6,4383 | 6,5293 | 6,3381 | 6,4383 |
| 03.06.2021 | 6,4473 | 6,4929 | 6,2743 | 6,3835 |
| 06.06.2021 | 6,3745 | 6,4108 | 6,2653 | 6,3745 |
| 07.06.2021 | 6,3654 | 6,757 | 6,2197 | 6,3654 |
| 08.06.2021 | 6,3471 | 6,4201 | 6,3016 | 6,3016 |
| 09.06.2021 | 6,3199 | 6,3563 | 6,2561 | 6,2561 |
| 10.06.2021 | 6,2743 | 6,3745 | 6,2653 | 6,3016 |
| 13.06.2021 | 6,3108 | 6,3654 | 6,247 | 6,2561 |
| 14.06.2021 | 6,247 | 6,3199 | 6,1104 | 6,2288 |
| 15.06.2021 | 6,2288 | 6,2833 | 6,0011 | 6,0284 |
| 16.06.2021 | 5,9829 | 6,0922 | 5,8281 | 5,9192 |
| 17.06.2021 | 5,9464 | 6,0102 | 5,5185 | 5,7462 |
| 20.06.2021 | 5,7006 | 5,7097 | 5,564 | 5,7097 |
| 21.06.2021 | 5,7097 | 5,7552 | 5,6642 | 5,7006 |
| 22.06.2021 | 5,7189 | 5,7552 | 5,5732 | 5,5732 |
| 23.06.2021 | 5,8281 | 5,8281 | 5,6277 | 5,7371 |
| 24.06.2021 | 5,7371 | 5,9192 | 5,6642 | 5,6734 |
| 27.06.2021 | 5,6915 | 5,7097 | 5,4639 | 5,4912 |
| 28.06.2021 | 5,5002 | 5,637 | 5,391 | 5,6187 |
| 29.06.2021 | 5,6187 | 5,7825 | 5,3727 | 5,3727 |
| 30.06.2021 | 5,4456 | 5,5368 | 5,4092 | 5,4821 |
| 01.07.2021 | 5,5549 | 5,5549 | 5,4274 | 5,4639 |
| 04.07.2021 | 5,4729 | 5,6004 | 5,4729 | 5,6004 |
| 05.07.2021 | 5,6004 | 5,7279 | 5,564 | 5,7279 |
| 06.07.2021 | 5,7279 | 6,165 | 5,7189 | 6,0194 |
| 07.07.2021 | 6,0011 | 6,0284 | 5,7825 | 5,7825 |
| 08.07.2021 | 5,8554 | 5,9739 | 5,8281 | 5,9009 |
| 11.07.2021 | 5,9374 | 5,9646 | 5,7825 | 5,8008 |
| 12.07.2021 | 5,8372 | 5,9464 | 5,7462 | 5,8281 |
| 13.07.2021 | 5,8281 | 5,9374 | 5,8281 | 5,9101 |
| 15.07.2021 | 5,9192 | 6,0102 | 5,8554 | 6,0102 |
| 18.07.2021 | 6,0011 | 6,0011 | 5,9283 | 5,9556 |
| 25.07.2021 | 5,9646 | 6,0831 | 5,9646 | 5,9739 |
| 26.07.2021 | 5,9829 | 6,0559 | 5,9374 | 6,0376 |
| 27.07.2021 | 6,0376 | 6,5566 | 6,0376 | 6,4473 |
| 28.07.2021 | 6,5566 | 6,7205 | 6,4473 | 6,5566 |
| 29.07.2021 | 6,5566 | 6,6204 | 6,3835 | 6,4837 |
| 01.08.2021 | 6,4929 | 6,5657 | 6,4108 | 6,4108 |
| 02.08.2021 | 6,4108 | 6,502 | 6,4018 | 6,4383 |
| 03.08.2021 | 6,4383 | 6,7296 | 6,4383 | 6,6021 |
| 04.08.2021 | 6,6021 | 6,8208 | 6,5203 | 6,7205 |
| 05.08.2021 | 6,7388 | 6,766 | 6,5839 | 6,7205 |
| 08.08.2021 | 6,7023 | 6,7843 | 6,4473 | 6,511 |
| 09.08.2021 | 6,5293 | 6,5839 | 6,3928 | 6,5475 |
| 10.08.2021 | 6,8298 | 7,1485 | 6,6568 | 6,8116 |
| 11.08.2021 | 6,8662 | 6,9664 | 6,7478 | 6,839 |
| 12.08.2021 | 6,839 | 7,1941 | 6,7933 | 7,094 |
| 15.08.2021 | 7,103 | 7,1577 | 6,8116 | 6,9118 |
| 16.08.2021 | 6,8845 | 6,9664 | 6,7843 | 6,848 |
| 17.08.2021 | 6,8753 | 6,8753 | 6,5384 | 6,5839 |
| 18.08.2021 | 6,5475 | 6,5475 | 6,3199 | 6,3199 |
| 19.08.2021 | 6,3199 | 6,3835 | 6,1196 | 6,2833 |
| 22.08.2021 | 6,2833 | 6,3563 | 6,1741 | 6,2653 |
| 23.08.2021 | 6,2653 | 6,3108 | 6,1833 | 6,2197 |
| 24.08.2021 | 6,2743 | 6,2743 | 6,156 | 6,156 |
| 25.08.2021 | 6,156 | 6,1833 | 6,0466 | 6,0648 |
| 26.08.2021 | 6,0831 | 6,1468 | 6,0648 | 6,1468 |
| 30.08.2021 | 6,1741 | 6,2653 | 6,1741 | 6,2288 |
| 31.08.2021 | 6,2653 | 6,2653 | 6,1286 | 6,1833 |
| 01.09.2021 | 6,1741 | 6,1924 | 6,1196 | 6,1468 |
| 02.09.2021 | 6,1377 | 6,156 | 6,0559 | 6,1012 |
| 05.09.2021 | 6,1012 | 6,1468 | 6,0648 | 6,0831 |
| 06.09.2021 | 6,0831 | 6,156 | 5,992 | 5,992 |
| 07.09.2021 | 5,992 | 6,0102 | 5,8372 | 5,8464 |
| 08.09.2021 | 5,8464 | 6,0011 | 5,8099 | 5,9829 |
| 09.09.2021 | 5,9829 | 5,9829 | 5,8737 | 5,8918 |
| 12.09.2021 | 5,9009 | 5,9829 | 5,8737 | 5,8918 |
| 13.09.2021 | 5,9009 | 5,9283 | 5,7735 | 5,8554 |
| 14.09.2021 | 5,8281 | 5,9009 | 5,7371 | 5,8281 |
| 15.09.2021 | 5,8645 | 5,8645 | 5,7097 | 5,7371 |
| 16.09.2021 | 5,7462 | 5,7735 | 5,5276 | 5,5276 |
| 19.09.2021 | 5,4639 | 5,5094 | 5,3182 | 5,4092 |
| 20.09.2021 | 5,4456 | 5,4456 | 5,1815 | 5,2362 |
| 21.09.2021 | 5,2452 | 5,309 | 5,0996 | 5,2999 |
| 22.09.2021 | 5,309 | 5,3182 | 5,0904 | 5,2089 |
| 23.09.2021 | 5,1725 | 5,2089 | 5,045 | 5,0996 |
| 26.09.2021 | 5,1633 | 5,2634 | 5,1178 | 5,1997 |
| 27.09.2021 | 5,218 | 5,2362 | 5,045 | 5,1269 |
| 28.09.2021 | 5,1633 | 5,1633 | 5,045 | 5,054 |
| 29.09.2021 | 5,054 | 5,136 | 5,0267 | 5,1269 |
| 30.09.2021 | 5,054 | 5,136 | 5,045 | 5,0904 |
| 03.10.2021 | 5,0996 | 5,1633 | 5,0267 | 5,0267 |
| 04.10.2021 | 5,0267 | 5,0359 | 4,8992 | 4,9175 |
| 05.10.2021 | 4,9084 | 4,9722 | 4,7808 | 4,79 |
| 06.10.2021 | 4,8264 | 4,9903 | 4,8264 | 4,9539 |
| 07.10.2021 | 4,9539 | 5,0631 | 4,9084 | 5,0631 |
| 10.10.2021 | 5,0814 | 5,5185 | 5,0814 | 5,4274 |
| 11.10.2021 | 5,3819 | 5,6277 | 5,3637 | 5,4092 |
| 12.10.2021 | 5,4548 | 5,5185 | 5,2999 | 5,3727 |
| 13.10.2021 | 5,3727 | 5,4365 | 5,2726 | 5,3454 |
| 14.10.2021 | 5,4092 | 5,5094 | 5,3727 | 5,4821 |
| 17.10.2021 | 5,5185 | 5,7006 | 5,4639 | 5,6459 |
| 18.10.2021 | 5,6915 | 5,7189 | 5,564 | 5,6459 |
| 19.10.2021 | 5,6642 | 5,6823 | 5,5821 | 5,5914 |
| 20.10.2021 | 5,6095 | 5,6823 | 5,4184 | 5,6642 |
| 21.10.2021 | 5,6642 | 5,7917 | 5,6459 | 5,7825 |
| 24.10.2021 | 5,7643 | 5,8372 | 5,7189 | 5,8372 |
| 25.10.2021 | 5,8464 | 5,9283 | 5,8464 | 5,8737 |
| 26.10.2021 | 5,9464 | 5,9829 | 5,8099 | 5,8827 |
| 27.10.2021 | 5,8827 | 5,9101 | 5,8372 | 5,8827 |
| 31.10.2021 | 5,8827 | 5,9739 | 5,8281 | 5,9464 |
| 01.11.2021 | 5,9283 | 5,9464 | 5,8372 | 5,8827 |
| 02.11.2021 | 5,8737 | 5,8827 | 5,6004 | 5,7735 |
| 03.11.2021 | 5,8737 | 5,9101 | 5,7643 | 5,8554 |
| 04.11.2021 | 5,8554 | 5,8827 | 5,7006 | 5,7917 |
| 07.11.2021 | 5,7825 | 5,9192 | 5,7735 | 5,9192 |
| 08.11.2021 | 5,9374 | 6,0284 | 5,8554 | 6,0011 |
| 09.11.2021 | 5,9556 | 5,9829 | 5,8281 | 5,9646 |
| 10.11.2021 | 5,9101 | 6,2288 | 5,9009 | 6,1924 |
| 11.11.2021 | 6,2106 | 6,3199 | 6,1104 | 6,1741 |
| 14.11.2021 | 6,3016 | 6,4383 | 6,247 | 6,3835 |
| 15.11.2021 | 6,4565 | 6,4565 | 6,1741 | 6,2653 |
| 16.11.2021 | 6,2379 | 6,329 | 6,1833 | 6,2743 |
| 17.11.2021 | 6,2653 | 6,4656 | 6,2014 | 6,3928 |
| 18.11.2021 | 6,4291 | 6,7843 | 6,4291 | 6,7023 |
| 21.11.2021 | 6,7843 | 7,103 | 6,7843 | 6,9938 |
| 22.11.2021 | 7,0028 | 7,3489 | 6,9209 | 7,276 |
| 23.11.2021 | 7,4489 | 7,5402 | 7,1213 | 7,2851 |
| 24.11.2021 | 7,1668 | 7,2305 | 7,0665 | 7,1849 |
| 25.11.2021 | 7,0575 | 7,0847 | 6,7933 | 6,9755 |
| 28.11.2021 | 6,9846 | 7,0757 | 6,8845 | 7,0483 |
| 29.11.2021 | 7,0393 | 7,0665 | 6,8935 | 7,0483 |
| 30.11.2021 | 7,103 | 7,3307 | 7,0757 | 7,3124 |
| 01.12.2021 | 7,3124 | 7,6949 | 7,3124 | 7,6949 |
| 02.12.2021 | 7,6949 | 7,9134 | 7,6222 | 7,9134 |
| 05.12.2021 | 8,0136 | 8,0592 | 7,7223 | 7,7405 |
| 06.12.2021 | 7,8134 | 8,5146 | 7,7587 | 8,2959 |
| 07.12.2021 | 8,3506 | 8,5873 | 8,1777 | 8,3142 |
| 08.12.2021 | 8,3415 | 9,1429 | 8,2868 | 8,3961 |
| 09.12.2021 | 8,4872 | 8,8423 | 8,3779 | 8,8423 |
| 12.12.2021 | 9,0153 | 9,7257 | 9,0153 | 9,5254 |
| 13.12.2021 | 9,835 | 10,1627 | 9,5707 | 9,7439 |
| 14.12.2021 | 9,9169 | 9,9443 | 9,4253 | 9,5254 |
| 15.12.2021 | 9,6983 | 9,8714 | 9,4253 | 9,835 |
| 16.12.2021 | 10,1082 | 10,4723 | 8,8514 | 9,2977 |
| 19.12.2021 | 9,0336 | 9,6437 | 8,3688 | 8,9608 |
| 20.12.2021 | 9,0882 | 9,334 | 8,0683 | 8,0683 |
| 21.12.2021 | 7,8042 | 7,8497 | 7,2669 | 7,2669 |
| 22.12.2021 | 7,2669 | 7,4127 | 6,7933 | 6,839 |
| 23.12.2021 | 6,9027 | 7,0847 | 6,8208 | 6,848 |
| 26.12.2021 | 7,0211 | 7,3489 | 7,0211 | 7,2033 |
| 27.12.2021 | 7,3034 | 7,3398 | 6,7752 | 6,8753 |
| 28.12.2021 | 6,8753 | 7,1213 | 6,593 | 7,1213 |
| 29.12.2021 | 7,2033 | 7,358 | 7,012 | 7,012 |
| 30.12.2021 | 7,103 | 7,1577 | 6,9573 | 7,0028 |