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)
-23.29%
KRDMA: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,3054
KAPANIŞ 20,2383
En Düşük
DÜŞÜK 12,1334
En Yüksek
YÜKSEK 30,3286
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 18,037 | 18,2644 | 17,7206 | 17,7799 |
| 02.01.2023 | 17,8293 | 18,2348 | 17,414 | 17,4733 |
| 03.01.2023 | 17,4733 | 17,9183 | 17,2459 | 17,5327 |
| 04.01.2023 | 17,6019 | 17,77 | 15,7823 | 15,7823 |
| 05.01.2023 | 15,812 | 17,3547 | 15,1396 | 17,3547 |
| 08.01.2023 | 18,4425 | 18,6798 | 16,5932 | 17,503 |
| 09.01.2023 | 17,5623 | 18,2743 | 16,8108 | 16,9492 |
| 10.01.2023 | 16,9789 | 17,503 | 15,4759 | 15,6241 |
| 11.01.2023 | 16,1186 | 17,1865 | 15,8219 | 17,1865 |
| 12.01.2023 | 17,6217 | 18,1952 | 16,8701 | 17,0481 |
| 15.01.2023 | 17,3151 | 17,948 | 16,8108 | 17,2558 |
| 16.01.2023 | 17,3547 | 18,9764 | 17,2459 | 18,7885 |
| 17.01.2023 | 18,828 | 19,1544 | 18,3336 | 18,6996 |
| 18.01.2023 | 18,5018 | 20,1531 | 18,5018 | 19,1346 |
| 19.01.2023 | 19,4313 | 19,7379 | 18,8874 | 19,1446 |
| 22.01.2023 | 19,2632 | 19,3126 | 17,7997 | 18,0963 |
| 23.01.2023 | 18,1062 | 18,4425 | 17,414 | 17,592 |
| 24.01.2023 | 17,7304 | 18,0963 | 16,5537 | 17,3151 |
| 25.01.2023 | 17,5524 | 18,2644 | 17,1371 | 17,1371 |
| 26.01.2023 | 17,0778 | 17,5524 | 15,9703 | 16,524 |
| 29.01.2023 | 16,791 | 17,1569 | 16,2273 | 16,4153 |
| 30.01.2023 | 16,524 | 16,5932 | 15,8614 | 15,9999 |
| 31.01.2023 | 15,9999 | 16,1482 | 14,8231 | 14,8231 |
| 01.02.2023 | 14,8529 | 15,2484 | 14,0222 | 14,9122 |
| 02.02.2023 | 14,9813 | 15,9109 | 14,8034 | 15,723 |
| 05.02.2023 | 15,2484 | 17,2954 | 15,0407 | 17,2954 |
| 06.02.2023 | 17,3052 | 18,2545 | 15,5747 | 15,5747 |
| 14.02.2023 | 17,0778 | 17,1272 | 17,0085 | 17,1272 |
| 15.02.2023 | 17,9975 | 18,838 | 17,8986 | 18,838 |
| 16.02.2023 | 18,7391 | 20,0345 | 17,8095 | 19,2928 |
| 19.02.2023 | 19,461 | 21,2212 | 19,4313 | 21,2212 |
| 20.02.2023 | 21,4782 | 23,3373 | 21,4782 | 23,1593 |
| 21.02.2023 | 23,1593 | 23,1989 | 20,8454 | 20,8454 |
| 22.02.2023 | 19,7675 | 20,0543 | 18,8973 | 19,4017 |
| 23.02.2023 | 19,6192 | 20,8454 | 19,6192 | 19,7972 |
| 26.02.2023 | 20,1729 | 20,3311 | 18,8083 | 19,4412 |
| 27.02.2023 | 19,5796 | 20,43 | 19,3621 | 20,252 |
| 28.02.2023 | 20,2323 | 22,0122 | 19,8763 | 21,1025 |
| 01.03.2023 | 21,0234 | 21,676 | 19,9752 | 20,1136 |
| 02.03.2023 | 20,0147 | 21,4387 | 19,2137 | 21,2409 |
| 05.03.2023 | 21,0036 | 21,6562 | 20,5882 | 21,1618 |
| 06.03.2023 | 21,2212 | 21,7551 | 20,2916 | 20,2916 |
| 07.03.2023 | 20,3114 | 20,4498 | 19,4017 | 19,451 |
| 08.03.2023 | 19,817 | 20,8256 | 19,7774 | 20,0543 |
| 09.03.2023 | 19,6785 | 20,4498 | 19,4808 | 19,7181 |
| 12.03.2023 | 19,7774 | 20,0345 | 19,2237 | 19,2237 |
| 13.03.2023 | 19,3819 | 19,6983 | 19,0555 | 19,0555 |
| 14.03.2023 | 19,0851 | 19,3621 | 17,9183 | 18,215 |
| 15.03.2023 | 18,4919 | 18,6698 | 18,0568 | 18,4622 |
| 16.03.2023 | 18,6798 | 18,6896 | 18,2051 | 18,482 |
| 19.03.2023 | 18,4425 | 18,5018 | 17,325 | 17,325 |
| 20.03.2023 | 17,7502 | 17,9777 | 16,7712 | 17,0085 |
| 21.03.2023 | 17,0976 | 17,7997 | 16,7712 | 17,6019 |
| 22.03.2023 | 17,3843 | 18,7094 | 17,3843 | 17,8689 |
| 23.03.2023 | 17,8788 | 18,3139 | 17,6513 | 18,0468 |
| 26.03.2023 | 18,0963 | 18,4128 | 17,8195 | 17,8392 |
| 27.03.2023 | 17,9282 | 17,9282 | 16,8009 | 17,3151 |
| 28.03.2023 | 17,0383 | 17,9975 | 16,6921 | 17,9975 |
| 29.03.2023 | 17,9777 | 18,037 | 17,4832 | 17,6909 |
| 30.03.2023 | 17,7008 | 17,7206 | 16,8306 | 17,0283 |
| 02.04.2023 | 17,0283 | 17,0283 | 16,2867 | 16,7119 |
| 03.04.2023 | 16,7119 | 17,1965 | 16,5339 | 17,1965 |
| 04.04.2023 | 17,0976 | 17,325 | 16,8108 | 16,8108 |
| 05.04.2023 | 16,8108 | 16,8899 | 16,435 | 16,4647 |
| 06.04.2023 | 16,5141 | 16,6229 | 16,2669 | 16,3164 |
| 09.04.2023 | 16,4153 | 16,9592 | 16,3955 | 16,9097 |
| 10.04.2023 | 16,9592 | 17,3942 | 16,7217 | 16,8801 |
| 11.04.2023 | 16,9097 | 16,9987 | 16,7317 | 16,8108 |
| 12.04.2023 | 16,8108 | 17,147 | 16,7217 | 16,8108 |
| 13.04.2023 | 16,8405 | 17,0185 | 16,4548 | 16,5339 |
| 16.04.2023 | 16,5339 | 16,6031 | 16,0791 | 16,0791 |
| 17.04.2023 | 16,1186 | 16,2373 | 15,8614 | 15,8812 |
| 18.04.2023 | 15,9505 | 15,99 | 15,5945 | 15,6538 |
| 19.04.2023 | 15,6637 | 15,6637 | 15,367 | 15,4561 |
| 23.04.2023 | 15,4561 | 15,6341 | 15,0308 | 15,0506 |
| 24.04.2023 | 15,1099 | 16,3064 | 14,922 | 15,0506 |
| 25.04.2023 | 15,0209 | 15,0902 | 14,477 | 14,8133 |
| 26.04.2023 | 14,7836 | 14,8924 | 14,3386 | 14,3683 |
| 27.04.2023 | 14,4276 | 14,6649 | 13,8442 | 14,4276 |
| 01.05.2023 | 14,4276 | 14,6353 | 13,2509 | 13,2509 |
| 02.05.2023 | 13,2509 | 13,3695 | 12,2224 | 12,707 |
| 03.05.2023 | 12,5982 | 13,0531 | 12,5092 | 12,5092 |
| 04.05.2023 | 12,6674 | 12,6674 | 12,1334 | 12,2324 |
| 07.05.2023 | 12,6674 | 13,4486 | 12,6674 | 13,063 |
| 08.05.2023 | 13,152 | 13,152 | 12,7663 | 12,875 |
| 09.05.2023 | 12,7959 | 13,2014 | 12,707 | 12,9048 |
| 10.05.2023 | 12,9146 | 14,1903 | 12,9048 | 14,1013 |
| 11.05.2023 | 14,121 | 15,2088 | 14,0123 | 14,8825 |
| 14.05.2023 | 14,0617 | 15,9505 | 13,8442 | 15,0902 |
| 15.05.2023 | 15,1099 | 15,9999 | 15,1099 | 15,9109 |
| 16.05.2023 | 15,9109 | 16,4449 | 15,6736 | 16,3164 |
| 17.05.2023 | 16,3164 | 16,5339 | 15,5352 | 16,168 |
| 21.05.2023 | 16,3164 | 16,8108 | 15,901 | 16,1384 |
| 22.05.2023 | 16,0691 | 16,7119 | 15,8021 | 16,2175 |
| 23.05.2023 | 16,2175 | 16,3362 | 15,7626 | 15,9999 |
| 24.05.2023 | 15,9999 | 16,2966 | 15,7923 | 15,9505 |
| 25.05.2023 | 16,0494 | 17,1371 | 15,9307 | 16,5932 |
| 28.05.2023 | 17,3547 | 17,9282 | 16,8108 | 17,5129 |
| 29.05.2023 | 17,681 | 17,9777 | 17,4041 | 17,7799 |
| 30.05.2023 | 17,7799 | 17,9875 | 17,1174 | 17,7106 |
| 31.05.2023 | 17,77 | 18,1359 | 17,4832 | 17,6019 |
| 01.06.2023 | 17,7404 | 17,9975 | 17,2558 | 17,6711 |
| 04.06.2023 | 18,0963 | 18,1754 | 17,3052 | 17,9084 |
| 05.06.2023 | 17,9084 | 18,0271 | 17,5129 | 17,6613 |
| 06.06.2023 | 17,8491 | 18,5512 | 17,7601 | 18,3237 |
| 07.06.2023 | 18,2743 | 19,7279 | 17,9579 | 19,3621 |
| 08.06.2023 | 19,3819 | 21,1618 | 19,0654 | 20,5487 |
| 11.06.2023 | 20,5487 | 21,1421 | 19,9356 | 20,7663 |
| 12.06.2023 | 20,7465 | 21,1025 | 20,074 | 20,2916 |
| 13.06.2023 | 20,2916 | 20,5487 | 19,283 | 19,4906 |
| 14.06.2023 | 19,4906 | 19,7675 | 19,0555 | 19,3028 |
| 15.06.2023 | 19,3819 | 19,639 | 18,8874 | 18,8874 |
| 18.06.2023 | 18,8874 | 18,8874 | 17,6217 | 17,7404 |
| 19.06.2023 | 17,7404 | 18,2644 | 17,3745 | 17,503 |
| 20.06.2023 | 17,6519 | 17,9902 | 16,8658 | 16,8658 |
| 21.06.2023 | 17,035 | 18,5474 | 16,836 | 18,0897 |
| 22.06.2023 | 18,4181 | 18,9554 | 18,3484 | 18,6569 |
| 25.06.2023 | 18,9056 | 20,1992 | 18,7066 | 20,1395 |
| 26.06.2023 | 20,1395 | 21,0947 | 19,7415 | 20,2788 |
| 02.07.2023 | 20,6171 | 21,1345 | 20,3982 | 20,9156 |
| 03.07.2023 | 20,9952 | 21,1345 | 20,2987 | 20,3982 |
| 04.07.2023 | 20,4778 | 20,7365 | 19,5425 | 20,4181 |
| 05.07.2023 | 20,5176 | 20,5773 | 20,0201 | 20,0201 |
| 06.07.2023 | 20,0201 | 20,6967 | 19,6022 | 20,6569 |
| 09.07.2023 | 20,7564 | 21,0549 | 20,4579 | 20,7763 |
| 10.07.2023 | 21,3136 | 21,7116 | 20,7166 | 20,7763 |
| 11.07.2023 | 20,9156 | 20,9554 | 20,0997 | 20,2191 |
| 12.07.2023 | 20,2589 | 20,8559 | 19,642 | 19,9803 |
| 13.07.2023 | 20,0997 | 20,2788 | 19,5624 | 19,9803 |
| 16.07.2023 | 20,0201 | 20,5375 | 20,0201 | 20,3982 |
| 17.07.2023 | 20,438 | 20,5176 | 19,4131 | 19,4131 |
| 18.07.2023 | 19,4131 | 19,9007 | 19,1843 | 19,6022 |
| 19.07.2023 | 19,8012 | 20,0599 | 19,3534 | 19,7614 |
| 20.07.2023 | 19,7216 | 19,7514 | 19,2838 | 19,3833 |
| 23.07.2023 | 19,5027 | 20,5972 | 19,1843 | 20,0798 |
| 24.07.2023 | 20,0798 | 20,2788 | 19,4032 | 19,642 |
| 25.07.2023 | 19,642 | 20,0599 | 19,642 | 19,9007 |
| 26.07.2023 | 19,9803 | 20,438 | 19,9604 | 20,0997 |
| 27.07.2023 | 20,2987 | 20,3982 | 20,04 | 20,1793 |
| 30.07.2023 | 20,2589 | 21,5723 | 20,2589 | 21,1743 |
| 31.07.2023 | 21,1743 | 21,5126 | 20,3783 | 20,4977 |
| 01.08.2023 | 20,4977 | 20,9355 | 20,2589 | 20,2788 |
| 02.08.2023 | 20,2987 | 20,6171 | 19,8609 | 19,9007 |
| 03.08.2023 | 19,9206 | 20,2589 | 19,7514 | 20,1196 |
| 06.08.2023 | 20,1992 | 20,4181 | 19,9206 | 20,0997 |
| 07.08.2023 | 20,1196 | 20,6171 | 19,8907 | 19,9007 |
| 08.08.2023 | 19,8012 | 21,8907 | 19,6917 | 21,7713 |
| 09.08.2023 | 21,7912 | 22,5873 | 20,7166 | 20,7763 |
| 10.08.2023 | 20,7763 | 21,9903 | 20,2788 | 21,9504 |
| 13.08.2023 | 22,8858 | 23,6619 | 22,5475 | 23,2838 |
| 14.08.2023 | 23,2639 | 23,9604 | 22,7465 | 23,1047 |
| 15.08.2023 | 23,1047 | 24,0201 | 22,9455 | 23,2838 |
| 16.08.2023 | 23,2838 | 23,9206 | 22,8659 | 23,9206 |
| 17.08.2023 | 24,0798 | 24,4579 | 22,3883 | 22,9057 |
| 20.08.2023 | 22,8858 | 24,2788 | 22,4082 | 23,5624 |
| 21.08.2023 | 23,5823 | 24,0002 | 23,1843 | 23,4231 |
| 22.08.2023 | 23,5027 | 24,1395 | 23,0052 | 23,1047 |
| 23.08.2023 | 23,1047 | 23,7813 | 21,4728 | 21,5922 |
| 24.08.2023 | 21,5922 | 23,7415 | 21,2539 | 23,6818 |
| 27.08.2023 | 23,8808 | 24,6967 | 23,3833 | 23,8808 |
| 28.08.2023 | 23,8808 | 24,3584 | 23,3833 | 23,3833 |
| 30.08.2023 | 23,7614 | 24,3982 | 23,2838 | 23,7813 |
| 31.08.2023 | 23,8609 | 24,6171 | 23,8609 | 24,04 |
| 03.09.2023 | 24,2589 | 25,055 | 23,7017 | 23,8609 |
| 04.09.2023 | 23,8808 | 24,9754 | 23,5624 | 24,8559 |
| 05.09.2023 | 25,8709 | 25,8709 | 24,5773 | 25,7913 |
| 06.09.2023 | 25,7515 | 28,2192 | 25,2341 | 27,5226 |
| 07.09.2023 | 27,6619 | 28,856 | 26,8659 | 28,3983 |
| 10.09.2023 | 28,3386 | 28,7366 | 27,1246 | 27,6221 |
| 11.09.2023 | 27,6221 | 28,0998 | 26,7664 | 27,2639 |
| 12.09.2023 | 27,2838 | 27,7415 | 26,0699 | 26,3684 |
| 13.09.2023 | 26,3684 | 27,3634 | 25,9903 | 27,3037 |
| 14.09.2023 | 27,3037 | 27,7017 | 26,3684 | 26,3684 |
| 17.09.2023 | 26,3684 | 26,5873 | 25,1744 | 25,8112 |
| 18.09.2023 | 25,7117 | 26,4082 | 25,3137 | 25,9704 |
| 19.09.2023 | 26,0301 | 26,249 | 24,836 | 24,9953 |
| 20.09.2023 | 24,9953 | 26,05 | 24,3783 | 25,9704 |
| 21.09.2023 | 25,9306 | 27,5425 | 25,8709 | 27,3634 |
| 24.09.2023 | 27,3634 | 30,05 | 26,9455 | 29,652 |
| 25.09.2023 | 29,7515 | 29,7913 | 28,1396 | 28,7167 |
| 26.09.2023 | 28,7167 | 29,3535 | 28,0401 | 28,9953 |
| 27.09.2023 | 28,9754 | 29,2142 | 28,259 | 28,856 |
| 28.09.2023 | 29,055 | 29,1545 | 28,458 | 28,7565 |
| 01.10.2023 | 28,7565 | 29,3535 | 28,657 | 29,1346 |
| 02.10.2023 | 29,2341 | 30,1296 | 28,9754 | 29,8709 |
| 03.10.2023 | 29,7515 | 29,8311 | 28,8958 | 29,1147 |
| 04.10.2023 | 29,5923 | 30,3286 | 28,1197 | 30,2689 |
| 05.10.2023 | 29,8709 | 30,3286 | 29,254 | 29,5525 |
| 08.10.2023 | 28,8162 | 28,856 | 27,861 | 27,9406 |
| 09.10.2023 | 28,06 | 29,4132 | 27,9605 | 29,4132 |
| 10.10.2023 | 29,4132 | 29,6719 | 27,4032 | 28,1595 |
| 11.10.2023 | 28,5575 | 28,7167 | 26,05 | 27,1843 |
| 12.10.2023 | 27,1644 | 27,1644 | 25,9306 | 26,0898 |
| 15.10.2023 | 26,1694 | 28,2391 | 25,3734 | 25,9505 |
| 16.10.2023 | 26,3684 | 27,0649 | 25,851 | 26,5077 |
| 17.10.2023 | 26,2689 | 26,3684 | 24,6569 | 24,6569 |
| 18.10.2023 | 24,9555 | 25,4331 | 24,2589 | 24,438 |
| 19.10.2023 | 24,438 | 24,438 | 22,846 | 22,9853 |
| 22.10.2023 | 23,4231 | 23,9007 | 22,7465 | 23,2838 |
| 23.10.2023 | 23,4629 | 24,1793 | 23,1246 | 23,7017 |
| 24.10.2023 | 23,7415 | 23,9206 | 21,3335 | 21,3335 |
| 25.10.2023 | 21,632 | 22,0699 | 20,9952 | 21,6519 |
| 26.10.2023 | 21,6519 | 21,7912 | 20,8559 | 21,4728 |
| 29.10.2023 | 22,1097 | 22,1893 | 21,5524 | 21,7912 |
| 30.10.2023 | 21,8907 | 22,0301 | 20,9355 | 21,1942 |
| 31.10.2023 | 21,2141 | 21,5126 | 20,1594 | 21,035 |
| 01.11.2023 | 21,1544 | 21,4728 | 20,8957 | 20,9952 |
| 02.11.2023 | 21,1345 | 21,7116 | 20,8957 | 21,3136 |
| 05.11.2023 | 21,4927 | 22,1694 | 21,2539 | 21,433 |
| 06.11.2023 | 21,0947 | 21,3932 | 20,8957 | 21,1345 |
| 07.11.2023 | 21,1544 | 21,3534 | 20,3982 | 20,4778 |
| 08.11.2023 | 20,3982 | 20,9355 | 20,2191 | 20,7962 |
| 09.11.2023 | 20,7962 | 21,1544 | 20,6569 | 20,9952 |
| 12.11.2023 | 21,1942 | 22,0699 | 20,7365 | 20,9952 |
| 13.11.2023 | 21,4927 | 21,4927 | 20,2788 | 20,9952 |
| 14.11.2023 | 21,2937 | 21,9504 | 21,1743 | 21,632 |
| 15.11.2023 | 21,632 | 21,7514 | 21,1544 | 21,4131 |
| 16.11.2023 | 21,4131 | 21,5325 | 20,7763 | 21,0151 |
| 19.11.2023 | 21,1942 | 21,5922 | 21,1345 | 21,2937 |
| 20.11.2023 | 21,5325 | 22,1893 | 21,4131 | 22,1893 |
| 21.11.2023 | 22,1694 | 22,1694 | 21,7116 | 21,7116 |
| 22.11.2023 | 21,7514 | 21,9305 | 20,9952 | 20,9952 |
| 23.11.2023 | 21,0549 | 21,6121 | 20,8957 | 21,4131 |
| 26.11.2023 | 21,4927 | 22,0102 | 21,4927 | 21,9704 |
| 27.11.2023 | 22,1 | 22,54 | 21,8 | 22,18 |
| 28.11.2023 | 22,2 | 22,38 | 21,78 | 22,02 |
| 29.11.2023 | 22,14 | 23,18 | 22,08 | 23,18 |
| 30.11.2023 | 23,16 | 23,16 | 22,12 | 22,4 |
| 03.12.2023 | 22,5 | 22,62 | 21,84 | 22,06 |
| 04.12.2023 | 22 | 22,12 | 21,52 | 21,62 |
| 05.12.2023 | 21,76 | 21,76 | 20,8 | 20,8 |
| 06.12.2023 | 20,72 | 21,26 | 20,68 | 21,26 |
| 07.12.2023 | 21,24 | 21,3 | 20,88 | 20,88 |
| 10.12.2023 | 20,88 | 21,1 | 20,26 | 20,34 |
| 11.12.2023 | 20,34 | 20,6 | 19,77 | 19,92 |
| 12.12.2023 | 19,93 | 19,96 | 19,37 | 19,5 |
| 13.12.2023 | 19,54 | 20,24 | 19,51 | 20,18 |
| 14.12.2023 | 20,2 | 21,4 | 20,04 | 21,4 |
| 17.12.2023 | 21,4 | 21,6 | 20,84 | 20,84 |
| 18.12.2023 | 21,02 | 21,4 | 20,34 | 21,18 |
| 19.12.2023 | 21,18 | 21,4 | 20,5 | 20,72 |
| 20.12.2023 | 20,78 | 21 | 20,42 | 20,88 |
| 21.12.2023 | 20,98 | 21,18 | 20,3 | 21 |
| 24.12.2023 | 20,78 | 20,9 | 19,85 | 20,5 |
| 25.12.2023 | 20,48 | 20,48 | 19,89 | 19,96 |
| 26.12.2023 | 19,94 | 20,34 | 19,74 | 20,18 |
| 27.12.2023 | 20,18 | 20,4 | 20,1 | 20,32 |
| 28.12.2023 | 20,4 | 20,42 | 20,06 | 20,26 |