KRDMB
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
18:10:00
120 ₺
+7.000 (%+6.19)
Önceki Kapanış: 113·
Volatilite: 7.080
Düşük₺112
Yüksek₺120
Piyasa Verileri
Spot Piyasa
A:118.8
S:120
Önceki haftaya göre (WoW)
+7.33%
Önceki aya göre (MoM)
+12.04%
Yılbaşından bugüne (YTD)
+424.93%
Önceki yıla göre (YoY)
+440.54%
KRDMB: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,13
KAPANIŞ 2,1263
En Düşük
DÜŞÜK 1,5063
En Yüksek
YÜKSEK 2,7697
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,5306 | 1,563 | 1,5225 | 1,5306 |
| 20.06.2017 | 1,5306 | 1,5386 | 1,5063 | 1,5306 |
| 21.06.2017 | 1,5306 | 1,563 | 1,5306 | 1,5386 |
| 22.06.2017 | 1,5469 | 1,5792 | 1,5225 | 1,5306 |
| 27.06.2017 | 1,5306 | 1,644 | 1,5225 | 1,6197 |
| 28.06.2017 | 1,6359 | 1,644 | 1,5954 | 1,6035 |
| 29.06.2017 | 1,6035 | 1,6115 | 1,563 | 1,5954 |
| 02.07.2017 | 1,6035 | 1,6278 | 1,6035 | 1,6035 |
| 03.07.2017 | 1,6115 | 1,644 | 1,5792 | 1,6197 |
| 04.07.2017 | 1,6359 | 1,6765 | 1,6359 | 1,6359 |
| 05.07.2017 | 1,644 | 1,7249 | 1,6115 | 1,6521 |
| 06.07.2017 | 1,6601 | 1,6765 | 1,6197 | 1,644 |
| 09.07.2017 | 1,6601 | 1,6765 | 1,6521 | 1,6601 |
| 10.07.2017 | 1,6683 | 1,6765 | 1,6521 | 1,6601 |
| 11.07.2017 | 1,6601 | 1,6845 | 1,6359 | 1,644 |
| 12.07.2017 | 1,6521 | 1,6765 | 1,6359 | 1,6521 |
| 13.07.2017 | 1,6601 | 1,6765 | 1,6278 | 1,6278 |
| 16.07.2017 | 1,644 | 1,6601 | 1,6359 | 1,644 |
| 17.07.2017 | 1,6521 | 1,6521 | 1,6278 | 1,6359 |
| 18.07.2017 | 1,644 | 1,7007 | 1,6359 | 1,6925 |
| 19.07.2017 | 1,7088 | 1,717 | 1,6601 | 1,6765 |
| 20.07.2017 | 1,6765 | 1,814 | 1,6601 | 1,7736 |
| 23.07.2017 | 1,7816 | 1,8545 | 1,7736 | 1,814 |
| 24.07.2017 | 1,8303 | 1,8708 | 1,8222 | 1,8627 |
| 25.07.2017 | 1,8708 | 1,9274 | 1,8627 | 1,9193 |
| 26.07.2017 | 1,9274 | 2,1462 | 1,9193 | 2,0652 |
| 27.07.2017 | 2,0732 | 2,1381 | 1,9517 | 1,9598 |
| 30.07.2017 | 1,9761 | 2,0164 | 1,8868 | 1,9274 |
| 31.07.2017 | 1,9437 | 1,9437 | 1,8222 | 1,8465 |
| 01.08.2017 | 1,8545 | 1,9032 | 1,8384 | 1,8789 |
| 02.08.2017 | 1,895 | 1,9032 | 1,8222 | 1,8303 |
| 03.08.2017 | 1,8303 | 1,9517 | 1,806 | 1,9113 |
| 06.08.2017 | 1,9761 | 2,0003 | 1,9113 | 1,9274 |
| 07.08.2017 | 1,9437 | 1,9517 | 1,8789 | 1,895 |
| 08.08.2017 | 1,895 | 1,9355 | 1,8465 | 1,895 |
| 09.08.2017 | 1,895 | 1,9437 | 1,8868 | 1,9113 |
| 10.08.2017 | 1,9032 | 1,9193 | 1,8384 | 1,9032 |
| 13.08.2017 | 1,9193 | 2,0164 | 1,9193 | 2,0084 |
| 14.08.2017 | 2,0245 | 2,0408 | 1,9274 | 1,9437 |
| 15.08.2017 | 1,9679 | 1,9761 | 1,8627 | 1,9761 |
| 16.08.2017 | 2,0003 | 2,1138 | 1,9679 | 2,0245 |
| 17.08.2017 | 2,0408 | 2,1138 | 2,0327 | 2,1138 |
| 20.08.2017 | 2,1299 | 2,3566 | 2,1218 | 2,2514 |
| 21.08.2017 | 2,2837 | 2,2919 | 2,2027 | 2,2109 |
| 22.08.2017 | 2,2271 | 2,3646 | 2,2109 | 2,3484 |
| 23.08.2017 | 2,3646 | 2,4296 | 2,3243 | 2,3243 |
| 24.08.2017 | 2,3484 | 2,3891 | 2,3323 | 2,3405 |
| 27.08.2017 | 2,3484 | 2,5024 | 2,3484 | 2,5024 |
| 28.08.2017 | 2,5268 | 2,5591 | 2,4701 | 2,4781 |
| 30.08.2017 | 2,4862 | 2,4943 | 2,4457 | 2,4539 |
| 04.09.2017 | 2,4457 | 2,4701 | 2,3484 | 2,3484 |
| 05.09.2017 | 2,3484 | 2,4701 | 2,3082 | 2,4376 |
| 06.09.2017 | 2,4539 | 2,5185 | 2,4457 | 2,4943 |
| 07.09.2017 | 2,5105 | 2,5429 | 2,4701 | 2,4943 |
| 10.09.2017 | 2,5268 | 2,6159 | 2,5268 | 2,5835 |
| 11.09.2017 | 2,6077 | 2,7454 | 2,5915 | 2,7049 |
| 12.09.2017 | 2,7292 | 2,7697 | 2,5753 | 2,5753 |
| 13.09.2017 | 2,5753 | 2,6563 | 2,4862 | 2,5915 |
| 14.09.2017 | 2,6077 | 2,6321 | 2,5591 | 2,5673 |
| 17.09.2017 | 2,5835 | 2,5997 | 2,2677 | 2,3972 |
| 18.09.2017 | 2,3972 | 2,4376 | 2,2837 | 2,3243 |
| 19.09.2017 | 2,3243 | 2,4053 | 2,3161 | 2,3646 |
| 20.09.2017 | 2,3646 | 2,4296 | 2,3323 | 2,3484 |
| 21.09.2017 | 2,3484 | 2,3891 | 2,2352 | 2,2757 |
| 24.09.2017 | 2,2514 | 2,2514 | 2,0976 | 2,2027 |
| 25.09.2017 | 2,219 | 2,4053 | 2,2109 | 2,3891 |
| 26.09.2017 | 2,4296 | 2,462 | 2,2677 | 2,3161 |
| 27.09.2017 | 2,3323 | 2,381 | 2,2919 | 2,3566 |
| 28.09.2017 | 2,3566 | 2,3972 | 2,3243 | 2,3323 |
| 01.10.2017 | 2,3484 | 2,3729 | 2,3243 | 2,3566 |
| 02.10.2017 | 2,3646 | 2,3972 | 2,3243 | 2,3243 |
| 03.10.2017 | 2,3566 | 2,4214 | 2,3484 | 2,4053 |
| 04.10.2017 | 2,4296 | 2,5105 | 2,4296 | 2,4376 |
| 05.10.2017 | 2,4296 | 2,4296 | 2,3484 | 2,381 |
| 08.10.2017 | 2,1057 | 2,3082 | 2,1057 | 2,3 |
| 09.10.2017 | 2,3405 | 2,3891 | 2,3405 | 2,3646 |
| 10.10.2017 | 2,3729 | 2,4134 | 2,3405 | 2,3729 |
| 11.10.2017 | 2,4134 | 2,4457 | 2,3729 | 2,3972 |
| 12.10.2017 | 2,4134 | 2,4296 | 2,381 | 2,4214 |
| 15.10.2017 | 2,4457 | 2,5835 | 2,4376 | 2,5753 |
| 16.10.2017 | 2,5753 | 2,6159 | 2,4539 | 2,4943 |
| 17.10.2017 | 2,5185 | 2,5348 | 2,4134 | 2,4376 |
| 18.10.2017 | 2,462 | 2,5024 | 2,4539 | 2,4701 |
| 19.10.2017 | 2,4862 | 2,5024 | 2,4053 | 2,4134 |
| 22.10.2017 | 2,4134 | 2,4134 | 2,3729 | 2,381 |
| 23.10.2017 | 2,3891 | 2,462 | 2,3729 | 2,3972 |
| 24.10.2017 | 2,4134 | 2,5185 | 2,4134 | 2,4781 |
| 25.10.2017 | 2,4781 | 2,5268 | 2,4539 | 2,462 |
| 26.10.2017 | 2,4781 | 2,4862 | 2,3729 | 2,3972 |
| 29.10.2017 | 2,4296 | 2,5509 | 2,4134 | 2,4457 |
| 30.10.2017 | 2,4701 | 2,4781 | 2,3729 | 2,4134 |
| 31.10.2017 | 2,4134 | 2,5185 | 2,4134 | 2,4781 |
| 01.11.2017 | 2,5185 | 2,5348 | 2,3972 | 2,4134 |
| 02.11.2017 | 2,4296 | 2,4539 | 2,381 | 2,3891 |
| 05.11.2017 | 2,4134 | 2,4376 | 2,381 | 2,3972 |
| 06.11.2017 | 2,4214 | 2,4376 | 2,3646 | 2,3729 |
| 07.11.2017 | 2,3891 | 2,4053 | 2,3161 | 2,3161 |
| 08.11.2017 | 2,3323 | 2,3646 | 2,2837 | 2,3 |
| 09.11.2017 | 2,3161 | 2,3161 | 2,2352 | 2,2352 |
| 12.11.2017 | 2,2514 | 2,2595 | 2,1622 | 2,1785 |
| 13.11.2017 | 2,1785 | 2,2514 | 2,1299 | 2,2352 |
| 14.11.2017 | 2,2352 | 2,2433 | 2,057 | 2,057 |
| 15.11.2017 | 2,0732 | 2,1057 | 2,0164 | 2,0245 |
| 16.11.2017 | 2,0327 | 2,0408 | 1,9274 | 1,9355 |
| 19.11.2017 | 1,9355 | 1,9437 | 1,8789 | 1,8789 |
| 20.11.2017 | 1,8545 | 1,9437 | 1,8222 | 1,9113 |
| 21.11.2017 | 1,9274 | 1,9841 | 1,9113 | 1,9761 |
| 22.11.2017 | 1,9923 | 2,0245 | 1,9598 | 2,0245 |
| 23.11.2017 | 2,0245 | 2,0732 | 1,9679 | 1,9761 |
| 26.11.2017 | 1,9761 | 1,9841 | 1,9355 | 1,9679 |
| 27.11.2017 | 1,9679 | 1,9841 | 1,8222 | 1,8222 |
| 28.11.2017 | 1,814 | 1,8465 | 1,7736 | 1,814 |
| 29.11.2017 | 1,8303 | 1,8545 | 1,806 | 1,8384 |
| 30.11.2017 | 1,8465 | 1,8789 | 1,814 | 1,8303 |
| 03.12.2017 | 1,8222 | 1,9679 | 1,8222 | 1,9517 |
| 04.12.2017 | 1,9761 | 2,057 | 1,9032 | 2,0003 |
| 05.12.2017 | 2,0164 | 2,0164 | 1,9598 | 1,9761 |
| 06.12.2017 | 1,9923 | 2,0164 | 1,9437 | 1,9923 |
| 07.12.2017 | 1,9923 | 2,0164 | 1,9761 | 2,0003 |
| 10.12.2017 | 2,0164 | 2,1138 | 2,0164 | 2,0893 |
| 11.12.2017 | 2,0976 | 2,1299 | 2,0408 | 2,0652 |
| 12.12.2017 | 2,0732 | 2,1057 | 2,0327 | 2,057 |
| 13.12.2017 | 2,0814 | 2,1542 | 2,0327 | 2,1299 |
| 14.12.2017 | 2,1462 | 2,2271 | 2,1218 | 2,2109 |
| 17.12.2017 | 2,2352 | 2,2677 | 2,1946 | 2,2352 |
| 18.12.2017 | 2,2514 | 2,3646 | 2,2271 | 2,3161 |
| 19.12.2017 | 2,3161 | 2,4053 | 2,3 | 2,3646 |
| 20.12.2017 | 2,3729 | 2,4134 | 2,2837 | 2,3161 |
| 21.12.2017 | 2,3405 | 2,4296 | 2,3243 | 2,3891 |
| 24.12.2017 | 2,4134 | 2,4457 | 2,3891 | 2,4053 |
| 25.12.2017 | 2,4214 | 2,4214 | 2,2837 | 2,3323 |
| 26.12.2017 | 2,3484 | 2,4053 | 2,2514 | 2,3891 |
| 27.12.2017 | 2,4053 | 2,4457 | 2,3972 | 2,4296 |
| 28.12.2017 | 2,4296 | 2,4296 | 2,3729 | 2,3729 |