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.
18:10:00
41.04 ₺
-0.140 (%-0.34)
Önceki Kapanış: 41.18·
Volatilite: 0.870
Düşük₺40.9
Yüksek₺41.26
AL41
SAT41.04

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,5344
KAPANIŞ 10,5313

En Düşük

DÜŞÜK 7,0211

En Yüksek

YÜKSEK 20,0345
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20227,08477,15777,02117,112
03.01.20227,19417,39447,14857,3124
04.01.20227,31247,48547,18497,4765
05.01.20227,43087,69497,3677,6676
06.01.20227,73138,43257,71328,4325
09.01.20228,58738,9888,50548,6511
10.01.20228,77869,51628,77869,5162
11.01.20229,716510,46349,670910,4634
12.01.202210,545211,492310,199211,0006
13.01.202211,027911,610810,745711,0733
16.01.202211,301111,428610,408710,5271
17.01.202210,335810,46349,56189,5618
18.01.20229,561810,31769,33410,0171
19.01.202210,144510,3549,789410,0898
20.01.202210,080810,08089,71659,8623
23.01.20229,75299,78949,02459,1883
24.01.20229,18839,27958,74218,9425
25.01.20229,02459,37968,9889,0609
26.01.20228,93349,37968,83339,2885
27.01.20229,28859,4989,22489,2977
30.01.20229,37969,60739,36149,3887
31.01.20229,43429,64379,4169,6164
01.02.20229,75299,84419,3349,3796
02.02.20229,37059,46169,01539,1519
03.02.20229,20669,23398,86069,0153
06.02.20229,01539,91698,8159,9169
07.02.202210,153710,24479,589,6892
08.02.20229,862310,04459,69839,9532
09.02.20229,953210,0089,74399,8077
10.02.20229,69839,97159,61649,835
13.02.20229,68929,71659,27959,5162
14.02.20229,53449,81679,53449,7529
15.02.20229,75299,87149,62559,662
16.02.20229,73489,77129,42539,4706
17.02.20229,47069,57079,39789,5254
20.02.20229,63469,65289,31589,3705
21.02.20228,90629,57078,90629,2885
22.02.20229,37969,72579,37969,5071
23.02.20228,83339,078,568,56
24.02.20228,82429,27958,65119,1065
27.02.20228,85149,43428,85149,2521
28.02.20229,45259,79859,37059,7439
01.03.202210,044510,59999,907810,3632
02.03.202210,517910,900410,490610,7729
03.03.202210,772910,900410,463410,5543
06.03.202210,499711,228310,262911,1827
07.03.202211,182711,965811,055211,7473
08.03.202211,88412,129811,428611,7473
09.03.202211,792712,430311,692612,3392
10.03.202212,366512,621511,838311,9477
13.03.202212,020512,102411,756411,7564
14.03.202211,756412,14811,756411,8566
15.03.202211,974911,993211,756411,8475
16.03.202212,002212,275411,98412,1662
17.03.202212,184412,2311,929411,9477
20.03.202212,038712,084211,98412,0205
21.03.202212,020512,375711,956712,2754
22.03.202212,302812,384712,111512,157
23.03.202212,202712,803612,14812,6306
24.03.202212,639712,721712,357412,6397
27.03.202212,575912,849212,521312,5852
28.03.202212,585212,840112,066112,1207
29.03.202212,14812,257212,084212,1298
30.03.202212,129812,521312,129812,5032
31.03.202212,503212,940112,430312,9129
03.04.202213,022213,331812,803612,9494
04.04.202213,013113,131512,885613,0222
05.04.202212,985713,040312,566912,5669
06.04.202212,685312,767212,585212,6853
07.04.202212,685312,694312,548712,5759
10.04.202212,585212,74912,512312,7034
11.04.202212,712712,894712,639712,6579
12.04.202212,676112,830912,311912,5487
13.04.202212,612512,703412,248212,3302
14.04.202212,375712,448512,111512,2482
17.04.202212,248212,302812,129812,1844
18.04.202212,202712,348312,038712,2117
19.04.202212,284512,339212,111512,1298
20.04.202212,15712,393812,093312,2845
21.04.202212,266412,266411,619711,7564
24.04.202211,747311,756411,328411,556
25.04.202211,774512,302811,328411,556
26.04.202211,55611,838311,392111,7473
27.04.202211,856611,874711,528811,5378
28.04.202211,55611,610811,401311,5014
04.05.202211,701811,956711,628911,8111
05.05.202211,747311,838311,565111,6926
08.05.202211,847512,138811,801912,1298
09.05.202212,166212,721712,056912,6579
10.05.202212,412112,630612,111512,4667
11.05.202212,339212,339211,537811,7291
12.05.202211,801911,89311,410311,5014
15.05.202211,501411,510611,009711,1007
16.05.202211,118911,191810,827610,8912
17.05.202210,882210,973210,463410,4723
19.05.202210,527110,645410,226510,2265
22.05.202210,344910,49069,971510,1992
23.05.202210,27210,335810,017110,2447
24.05.202210,290210,390410,235610,3814
25.05.202210,399610,454110,363210,3904
26.05.202210,399610,545210,089810,099
29.05.202210,226510,445110,208310,4087
30.05.202210,445110,481410,308510,3904
31.05.202210,527110,745710,508910,6545
01.06.202210,672710,818410,627210,8002
02.06.202210,836610,955110,690910,6909
05.06.202210,745711,191810,745710,9368
06.06.202210,982411,128110,918611,1099
07.06.202211,155311,483210,599910,9096
08.06.202211,018811,018810,590810,7364
09.06.202210,517910,745710,481410,5271
12.06.202210,481410,56359,90789,9078
13.06.20229,944310,01719,74399,8077
14.06.20229,816710,01719,78949,835
15.06.20229,8359,97159,47069,498
16.06.20229,51629,6629,43429,5618
19.06.20229,5899,64379,10659,2248
20.06.20229,30689,45259,24319,3978
21.06.20229,37969,37969,12469,2158
22.06.20229,22489,27038,95158,9608
23.06.20228,99719,25218,8159,1793
26.06.20229,11559,56188,99719,3705
27.06.20229,55949,55948,90318,9315
28.06.20228,92218,93158,48468,4846
29.06.20228,49418,73188,29438,7034
30.06.20228,69388,69388,51318,5417
03.07.20228,55118,57018,10418,1041
04.07.20228,12318,30397,94247,9995
05.07.20228,08518,13277,94248,1041
06.07.20228,13278,17067,86627,9329
07.07.20227,95198,05657,89488,0565
12.07.20228,0668,09467,79977,8378
13.07.20227,84727,90447,79977,8283
17.07.20227,89488,16127,89488,1136
18.07.20228,12318,18978,00898,1897
19.07.20228,24678,36098,13278,2277
20.07.20228,22778,25638,12318,1706
21.07.20228,19928,24678,16128,2182
24.07.20228,17068,31338,14228,2277
25.07.20228,27538,30398,08518,1041
26.07.20228,12318,15167,92347,9234
27.07.20227,99958,10417,94247,9424
28.07.20227,98998,0667,89488,0089
31.07.20228,01858,25638,01858,2277
01.08.20228,22778,37048,20878,2467
02.08.20228,36098,36098,20878,2657
03.08.20228,31338,38948,29438,3514
04.08.20228,35148,3998,08518,1422
07.08.20228,18038,28498,16128,2753
08.08.20228,30398,31338,19928,2182
09.08.20228,21828,31338,13278,2657
10.08.20228,30398,32298,18038,2182
11.08.20228,21828,24678,08518,1231
14.08.20228,12318,17068,0668,0851
15.08.20228,10418,13277,87588,028
16.08.20228,0478,16127,93298,047
17.08.20228,05658,74148,0478,6272
18.08.20228,65589,15998,63688,9887
21.08.20229,08389,26468,85558,9696
22.08.20229,01729,13138,94128,9506
23.08.20228,95069,00778,64628,6844
24.08.20228,68448,95068,68448,7509
25.08.20228,76049,01728,65588,8269
28.08.20228,82698,86518,65588,7985
30.08.20228,80798,85558,70348,7034
31.08.20228,69388,71288,52268,5226
01.09.20228,54178,69388,50368,6462
04.09.20228,66539,50248,66539,5024
05.09.20229,930310,36799,664110,0349
06.09.202210,025510,02559,53089,5404
07.09.20229,616510,0549,57849,5879
08.09.20229,616510,53919,616510,5391
11.09.202210,719811,461810,539111,1383
12.09.202211,414211,851810,672210,6722
13.09.202210,415510,63429,60710,1587
14.09.202210,206310,51069,85439,9113
15.09.20229,977910,27279,79729,9303
18.09.20229,99710,08259,46439,4643
19.09.20229,46439,98749,30269,626
20.09.20229,6079,71169,49289,5689
21.09.20229,56899,93989,51189,7496
22.09.20229,75929,77819,55949,5879
25.09.20229,56899,59759,40739,4928
26.09.20229,502410,43449,43579,5308
27.09.20229,54049,73059,32169,3597
28.09.20229,39779,58799,07439,5404
29.09.20229,49289,49289,35019,4167
02.10.20229,41679,96849,41679,8543
03.10.20229,863810,08259,6269,6545
04.10.20229,73059,77819,48339,5975
05.10.20229,64519,65459,54049,5689
06.10.20229,57849,74969,57849,6354
09.10.20229,66419,76869,6269,6926
10.10.20229,74969,77819,66419,7021
11.10.20229,70219,74029,56899,5975
12.10.20229,61659,67359,54049,5594
13.10.20229,65459,6839,54999,607
16.10.20229,63549,93989,56899,9398
17.10.20229,89239,89239,61659,6641
18.10.20229,6839,69269,59759,5975
19.10.20229,6079,67359,49289,607
20.10.20229,61659,70219,50249,5118
23.10.20229,56899,90199,56899,6545
24.10.20229,66419,74029,56899,5689
25.10.20229,70219,71169,58799,6545
26.10.20229,66419,67359,53089,5308
27.10.20229,52149,53089,30269,3121
30.10.20229,29319,35019,15999,198
31.10.20229,1989,35019,16949,217
01.11.20229,31219,47389,2749,3977
02.11.20229,43579,43579,22659,2835
03.11.20229,473810,02559,45489,7021
06.11.20229,721110,36799,721110,2823
07.11.202210,339310,38699,74029,7877
08.11.20229,81629,93039,67359,683
09.11.20229,749610,39659,63549,8732
10.11.202210,034910,11119,73059,7781
13.11.20229,77819,98749,77819,8923
14.11.20229,930310,03499,73059,8543
15.11.20229,85439,93989,74969,7496
16.11.20229,88289,96849,6079,7211
17.11.20229,83529,91139,74969,8352
20.11.20229,892310,17769,863810,0825
21.11.202210,111110,605810,111110,4631
22.11.202210,472510,567710,301410,482
23.11.202210,510610,938610,472510,7198
24.11.202210,719811,014710,710310,9482
27.11.202210,551211,866510,551211,2335
28.11.202211,164411,322610,986411,2731
29.11.202211,302811,381911,223711,2632
30.11.202211,421411,846711,362111,728
01.12.202211,737911,856511,470911,7379
04.12.202211,866512,904811,836712,9048
05.12.202214,190314,190314,190314,1903
06.12.202215,604315,604314,694615,6043
07.12.202215,604316,019614,338614,744
08.12.202214,833116,009814,803415,2781
11.12.202215,347315,980115,347315,555
12.12.202215,871417,107415,821917,1074
13.12.202217,384318,818217,245918,4622
14.12.202219,114920,034517,552418,6798
15.12.202218,83819,035717,59217,6217
18.12.202217,710618,353416,909717,681
19.12.202217,68117,898617,295417,325
20.12.202217,374518,986316,909718,0766
21.12.202218,086418,57117,473317,592
22.12.202217,789818,333617,206317,3052
25.12.202217,443617,601917,018517,0383
26.12.202217,048117,433816,810816,8108
27.12.202216,870117,32516,16816,6526
28.12.202216,652617,690916,43517,503
29.12.202217,493117,977717,334917,9777