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)
-23.29%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 34,9849
KAPANIŞ 34,8878

En Düşük

DÜŞÜK 23,24

En Yüksek

YÜKSEK 56,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202529,529,829,1429,56
02.01.202529,5630,1429,1829,42
05.01.202529,5629,782929,04
06.01.202529,1430,3428,0830,32
07.01.202530,3430,729,6430,3
08.01.202530,330,829,9429,94
09.01.202530,0630,329,9230
12.01.202530,0230,2828,628,72
13.01.202528,7229,0827,9428,36
14.01.202528,5828,6627,1627,9
15.01.2025282927,8828,76
16.01.202528,7629,328,5828,6
19.01.202528,7828,9628,2228,54
20.01.202528,628,7828,1828,4
21.01.202528,429,628,429,32
22.01.202529,1430,0829,130,08
23.01.202530,330,4629,3629,6
26.01.202529,6830,229,6829,9
27.01.202530,0631,3829,9231,32
28.01.202531,3233,2831,1833
29.01.202532,9833,8432,8833,6
30.01.202533,63533,635
02.02.20253535,634,4435
03.02.20253536,2634,8235,8
04.02.202535,8436,0434,2835,84
05.02.202536,0436,1235,2636
06.02.202535,9838,2635,736,28
09.02.202536,2838,335,4838,3
10.02.202538,338,9837,5638,68
11.02.202538,7839,438,138,64
12.02.202538,6638,9435,9835,98
13.02.202536,1237,335,0236,76
16.02.202536,8437,236,236,62
17.02.202536,6237,0636,2836,98
18.02.202536,9837,1835,8836,48
19.02.202536,4837,7836,2637,3
20.02.202537,337,5836,6437,46
23.02.202537,4437,937,0237,4
24.02.202537,5637,623737,4
25.02.202537,437,637,0237,16
26.02.202537,238,1637,1837,72
27.02.202537,7238,2435,637,16
02.03.202537,1637,4635,7435,74
03.03.202535,7436,132,8835,18
04.03.202535,1837,535,0237,2
05.03.202537,3837,9436,537,3
06.03.202537,337,7436,8237,24
09.03.202537,1237,7636,9237,46
10.03.202537,4637,9837,1637,44
11.03.202537,624037,1439,8
12.03.202539,840,7239,2440
13.03.202540,0440,6639,7440,2
16.03.202540,240,4639,5239,82
17.03.202539,8240,8439,2240,8
18.03.202539,239,5237,339,52
19.03.202539,5241,4239,2440,98
20.03.202540,9840,9836,936,9
23.03.202536,937,4833,4433,94
24.03.202534,4634,833,6434,2
25.03.202534,0234,333,3633,64
26.03.202533,7634,0432,9632,96
27.03.202533,134,7833,134,14
01.04.202533,9634,9833,5433,54
02.04.202533,543433,1233,48
03.04.202533,4833,7432,4632,6
06.04.202532,532,531,4432,1
07.04.202532,632,631,9632,16
08.04.202532,1432,3431,5431,6
09.04.202532,232,2631,431,64
10.04.202531,7433,3430,7633,3
13.04.202533,735,4633,4434,12
14.04.202534,4235,2634,4234,72
15.04.202534,834,833,3633,98
16.04.202533,9435,6633,835,52
17.04.2025363634,8835,7
20.04.202536,236,5435,0836,5
21.04.202536,6237,53637,5
23.04.202538,140,0837,8640,06
24.04.202540,0840,3439,0239,02
27.04.20253939,6637,7837,86
28.04.202537,9441,0636,1640,5
29.04.202540,644138,6838,68
01.05.202538,924038,440
04.05.2025404136,1837,94
05.05.202537,7238,5837,3238
06.05.202538,4838,4837,4237,8
07.05.202537,8440,8837,5440,3
08.05.202540,440,639,940,18
11.05.202540,8640,8639,6240,48
12.05.202540,4640,5638,3638,36
13.05.202538,7240,3438,6640,16
14.05.202539,7240,1639,540,08
15.05.202540,1240,539,7440,04
19.05.202540,0444,0439,6444
20.05.202543,984440,7240,98
21.05.202540,9841,1836,936,9
22.05.202536,9837,134,3635,04
25.05.20253538,283536,74
26.05.202536,537,536,136,14
27.05.202536,837,0435,736,44
28.05.202536,7839,636,7839,5
29.05.202539,2639,5238,1438,9
01.06.20253939,8438,3439,2
02.06.202539,2841,3439,2641,34
03.06.202541,54341,3642
04.06.202542,3642,984242,98
09.06.20254344,9642,9844,9
10.06.202544,946,4644,8646
11.06.202546,0646,5645,8646,18
12.06.20254649,8845,3449,6
15.06.202549,6252,1549,6251,2
16.06.202551,253,2551,252,95
17.06.202553,2555355
18.06.202555,0556,3553,553,5
19.06.202553,8555,253,753,7
22.06.202552,9555,248,3448,34
23.06.202548,3448,7845,9645,96
24.06.20254647,224446,28
25.06.202546,2846,7244,6245,32
26.06.202545,544745,2445,78
29.06.20254647,745,0445,06
30.06.202545,0645,164444,1
01.07.202544,0446,3644,0244,34
02.07.202544,544543,643,6
03.07.202543,644,5642,4442,44
06.07.202542,142,364040,82
07.07.2025414137,0238,32
08.07.202537,8240,237,8238,34
09.07.202538,741,438,3440,24
10.07.202540,6440,6438,5838,9
13.07.202539,0439,5638,6239,1
15.07.202539,6839,7238,3438,88
16.07.202539,239,538,7439,34
17.07.202539,639,6839,2439,44
20.07.202539,541,339,4640
21.07.202540,1841,0639,6239,68
22.07.202539,840,8439,5640,42
23.07.202540,4241,0640,1240,5
24.07.202540,9640,9639,339,5
27.07.202539,7239,838,738,96
28.07.20253939,1237,4437,44
29.07.20253839,337,5839,06
30.07.202539,239,5838,5439,58
31.07.202539,739,738,4438,9
03.08.202539,1639,5638,839,02
04.08.202539,0639,6638,4838,78
05.08.202539,139,138,3838,64
06.08.202538,6838,9238,638,84
07.08.202538,8239,0638,638,64
10.08.202539,140,1838,8839,18
11.08.202539,2839,3238,3239,2
12.08.202538,939,838,638,78
13.08.2025393938,1638,4
14.08.202538,5438,7437,9438,46
17.08.202538,539,638,3639,58
18.08.202539,5839,7838,6238,9
19.08.202538,9239,338,538,9
20.08.202539,0439,738,9639,24
21.08.202539,339,4438,638,6
24.08.202539,0439,2438,7438,88
25.08.202538,8841,238,640,06
26.08.202540,0640,4438,740,24
27.08.202539,8440,1238,9839,42
28.08.202539,2639,6438,7839,64
31.08.202539,6439,6438,9839,04
01.09.202539,4439,4435,7437,4
02.09.202537,437,7835,5436
03.09.202536,2237,8436,1836,78
04.09.202536,9637,1235,7236
07.09.202535,8436,6235,535,8
08.09.202536,3836,635,5435,8
09.09.202535,9837,135,7435,82
10.09.202536,4836,4833,934,4
11.09.202534,534,9233,5434,42
14.09.202534,6435,9834,1235,62
15.09.202535,6236,3435,5236,34
16.09.202536,63735,5635,82
17.09.202535,936,8235,836,62
18.09.202537,0837,0836,1636,24
21.09.202536,5437,0235,5635,7
22.09.202535,736,5835,0635,66
23.09.202535,6635,935,2635,36
24.09.202535,736,3235,0635,36
25.09.202535,3435,3433,6833,74
28.09.202533,8633,8632,1432,14
29.09.202532,2832,6631,7631,94
30.09.202531,943531,3632,38
01.10.202532,2832,531,7831,82
02.10.202531,8232,0831,2231,32
05.10.202531,4431,7831,131,34
06.10.202531,3231,5830,931,2
07.10.202530,730,930,0230,48
08.10.202530,5631,2830,3231
09.10.202531,1231,4430,0430,04
12.10.202529,8630,1229,2229,22
13.10.202529,2629,8628,2829,86
14.10.202529,730,628,8830,6
15.10.202529,9230,2228,4428,44
16.10.202528,5228,5627,127,1
19.10.202527,1227,726,8227,46
20.10.202527,4628,5427,4628,22
21.10.202528,7229,527,8227,94
22.10.202527,9228,1227,3427,44
23.10.202527,529,127,529,04
26.10.202529,429,428,729,02
27.10.202529,0229,6628,729,3
29.10.202529,329,6828,6228,64
30.10.202528,5628,8428,3628,74
02.11.202528,8629,8628,8629,18
03.11.202529,1829,3428,5629,1
04.11.2025292927,8228,04
05.11.202528,0628,3627,8827,88
06.11.202527,8828,0826,9227,2
09.11.202527,227,2226,3426,4
10.11.202526,3626,5825,2225,28
11.11.202525,5825,7625,0225,08
12.11.202525,1625,3224,624,92
13.11.202524,9425,324,4824,58
16.11.202524,7425,8824,7224,94
17.11.20252525,224,825,02
18.11.202524,725,9824,725,4
19.11.202525,4226,3225,4225,76
20.11.202525,8426,0424,8624,98
23.11.202524,9425,1824,424,5
24.11.202524,824,8824,1824,5
25.11.202524,4826,224,3825,46
26.11.202525,462625,0425,24
27.11.202525,1825,524,9424,94
30.11.202524,9825,6624,9825,38
01.12.202525,425,5625,1425,18
02.12.202525,2226,1425,2225,32
03.12.202525,3225,8224,4824,56
04.12.202524,5625,0824,4824,82
07.12.202525,0825,882525,58
08.12.202525,625,8825,2825,72
09.12.202525,7226,2624,4625,76
10.12.202525,7626,4625,7225,9
11.12.202526,127,1425,9626,46
14.12.202526,727,0426,526,72
15.12.202526,8627,426,8627,14
16.12.202527,227,726,726,78
17.12.202526,9627,0226,6826,76
18.12.202526,7626,825,525,5
21.12.202525,9626,224,9625,08
22.12.202525,0825,124,6224,64
23.12.202524,7224,924,4824,56
24.12.202524,6224,9824,6224,66
25.12.202524,6624,8224,0224,18
28.12.202524,224,4823,5223,52
29.12.202523,622523,2423,48
30.12.202523,623,9423,5623,88