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
KRDMB
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:34:08
115.1 ₺
+2.100 (%+1.86)
Önceki Kapanış: 113·
Volatilite: 3.630
Düşük₺112
Yüksek₺116.1
AL115
SAT115.1

Piyasa Verileri

Spot Piyasa
A:115
S:115.1
Önceki haftaya göre (WoW)
+2.95%
Önceki aya göre (MoM)
+7.47%
Yılbaşından bugüne (YTD)
+403.50%
Önceki yıla göre (YoY)
+418.47%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,4551
KAPANIŞ 2,4423

En Düşük

DÜŞÜK 1,401

En Yüksek

YÜKSEK 3,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182,38912,42142,3812,3972
02.01.20182,40532,44572,3812,4214
03.01.20182,42142,75352,41342,6887
04.01.20182,70492,76162,642,6644
07.01.20182,68052,72112,61592,6321
08.01.20182,642,64822,54292,5753
09.01.20182,58352,58352,48622,5024
10.01.20182,52682,58352,51052,5835
11.01.20182,60772,642,55092,5753
14.01.20182,54292,60772,45392,4539
15.01.20182,42962,51052,31612,4943
16.01.20182,50242,59972,47012,5915
17.01.20182,62392,62392,54292,5591
18.01.20182,56732,58352,49432,4943
21.01.20182,49432,57532,4622,5509
22.01.20182,58352,62392,55912,6077
23.01.20182,60772,62392,57532,5915
24.01.20182,59152,59972,51052,5105
25.01.20182,52682,55912,50242,5429
28.01.20182,55092,59152,51852,5673
29.01.20182,55092,58352,54292,5591
30.01.20182,56732,58352,52682,5509
31.01.20182,55912,59972,52682,5429
01.02.20182,55092,56732,51852,5185
04.02.20182,51852,53482,44572,462
05.02.20182,37292,43762,23522,4296
06.02.20182,4622,52682,4622,4862
07.02.20182,48622,48622,38912,4053
08.02.20182,33232,42962,33232,4214
11.02.20182,43762,50242,43762,462
12.02.20182,47012,49432,42142,4214
13.02.20182,44572,47012,38912,4214
14.02.20182,4622,49432,43762,462
15.02.20182,47012,55912,4622,5024
18.02.20182,52682,56732,51052,5348
19.02.20182,53482,55092,43762,4376
20.02.20182,48622,54292,48622,5348
21.02.20182,51852,55912,50242,5509
22.02.20182,56732,57532,53482,5673
25.02.20182,58352,59972,55912,5753
26.02.20182,58352,58352,53482,5348
27.02.20182,52682,55912,51052,5348
28.02.20182,53482,56732,52682,5429
01.03.20182,55092,55912,47812,4781
04.03.20182,48622,53482,47812,4943
05.03.20182,51052,54292,49432,5024
06.03.20182,50242,60772,49432,5591
07.03.20182,56732,64822,53482,5915
08.03.20182,60772,66442,56732,6321
11.03.20182,68872,76972,66442,7373
12.03.20182,75352,98022,74542,9479
13.03.20182,98022,98832,87492,9155
14.03.20182,93983,07752,91553,0531
15.03.20183,08563,17453,06923,1421
18.03.20183,16653,24743,14213,1989
19.03.20183,23123,25563,05313,1421
20.03.20183,16653,19893,03693,1745
21.03.20183,19893,19893,09373,1098
22.03.20183,07753,1182,99653,0856
25.03.20183,09373,13413,02883,0369
26.03.20183,07753,08562,93182,9479
27.03.20182,94792,9722,82632,8344
28.03.20182,86683,05312,81833,0288
29.03.20183,08563,16653,02883,0613
01.04.20183,06133,08562,99652,9965
02.04.20183,02073,02072,92372,9479
03.04.20182,9723,01262,92373,0045
04.04.20183,02073,05312,98833,0369
05.04.20183,02883,0452,99653,0369
08.04.20183,0453,06132,90732,9398
09.04.20182,95592,95592,80222,8668
10.04.20182,86682,89922,70492,8101
11.04.20182,82632,84252,72922,8425
12.04.20182,85062,87492,7942,8022
15.04.20182,81832,94792,81832,8912
16.04.20182,95592,98022,76972,7697
17.04.20182,7862,95592,73732,9398
18.04.20182,95593,06922,95593,0369
19.04.20183,05313,06922,96423,0288
23.04.20183,03693,1263,01263,0613
24.04.20183,06923,08562,87492,9237
25.04.20182,93982,96422,84252,8506
26.04.20182,86682,86682,80222,8344
29.04.20182,84252,87492,68872,7454
01.05.20182,83442,84252,72112,8344
02.05.20182,85063,01262,7862,8912
03.05.20182,8832,93982,7942,8263
06.05.20182,82632,83442,67242,6887
07.05.20182,69672,73732,59152,6724
08.05.20182,62392,81012,57532,7535
09.05.20182,7942,89922,71292,8992
10.05.20182,87493,00452,85062,9479
13.05.20182,93183,10172,93183,1017
14.05.20183,09373,2073,0453,1341
15.05.20183,19893,23943,13413,207
16.05.20183,21513,26373,17453,2312
17.05.20183,25563,283,02883,1098
20.05.20183,08563,14213,02883,1017
21.05.20183,1263,15843,02073,0856
22.05.20183,06923,14212,9722,972
23.05.20183,02073,06922,81832,8588
24.05.20182,89122,93182,84252,9318
27.05.20182,98833,05312,69673,0288
28.05.20183,03693,03692,96422,9883
29.05.20182,99653,05312,9722,972
30.05.20183,00453,00452,85882,8912
31.05.20182,91552,91552,74542,8668
03.06.20182,8832,98022,85062,8749
04.06.20182,93982,93982,81832,8183
05.06.20182,83442,84252,65632,7697
06.06.20182,76163,05312,72922,8588
07.06.20182,83442,83442,59152,6077
10.06.20182,62392,62392,41342,5753
11.06.20182,63212,66442,44572,4862
12.06.20182,45392,55912,45392,5024
13.06.20182,50242,51852,45392,5185
17.06.20182,51052,51852,4622,5024
18.06.20182,50242,51052,47012,4781
19.06.20182,47812,51052,47012,5024
20.06.20182,51052,51852,4622,4781
21.06.20182,49432,49432,45392,4862
24.06.20182,59152,63212,44572,4701
25.06.20182,49432,55912,47012,5348
26.06.20182,55912,59152,52682,5753
27.06.20182,57532,64822,54292,6482
28.06.20182,68872,7862,68052,7454
01.07.20182,74542,86682,73732,8668
02.07.20182,86682,8832,76972,8263
03.07.20182,83442,85062,80222,8263
04.07.20182,82632,93182,82632,9155
05.07.20182,91552,93182,85062,9237
08.07.20182,95593,06922,94793,0045
09.07.20182,95593,03692,81012,8344
10.07.20182,83442,85882,72112,7292
11.07.20182,75352,81012,55092,6159
12.07.20182,63212,66442,51052,5509
15.07.20182,56732,61592,51052,5348
16.07.20182,54292,66442,53482,6482
17.07.20182,66442,71292,56732,6159
18.07.20182,642,65632,59152,6077
19.07.20182,61592,63212,57532,5835
22.07.20182,62392,642,59152,6159
23.07.20182,62392,62392,53482,5429
24.07.20182,55912,64822,55912,64
25.07.20182,65632,68872,56732,5835
26.07.20182,59152,63212,55092,5835
29.07.20182,58352,61592,56732,5997
30.07.20182,59972,63212,59152,6159
31.07.20182,61592,68052,60772,64
01.08.20182,49432,57532,49432,5429
02.08.20182,55912,83442,54292,6239
05.08.20182,63212,65632,55912,5591
06.08.20182,61592,68052,60772,64
07.08.20182,64822,81012,62392,7697
08.08.20182,74542,98022,71292,8588
09.08.20182,7862,90732,42142,7616
12.08.20182,70492,74542,51052,6159
13.08.20182,70492,74542,59972,64
14.08.20182,68052,68872,48622,4862
15.08.20182,55092,55912,3812,381
16.08.20182,3812,3812,25142,3243
19.08.20182,34052,37292,30822,3405
26.08.20182,36462,38912,34052,3646
27.08.20182,37292,52682,37292,5024
28.08.20182,50242,51052,42962,4539
30.08.20182,45392,47812,3812,4539
02.09.20182,4622,59152,4622,5429
03.09.20182,54292,58352,47012,4943
04.09.20182,49432,51852,47812,4943
05.09.20182,49432,53482,48622,5024
06.09.20182,50242,52682,48622,5024
09.09.20182,49432,51052,40532,4053
10.09.20182,41342,43762,38912,4134
11.09.20182,42142,4622,40532,4134
12.09.20182,43762,47012,38912,4539
13.09.20182,4622,47812,39722,4053
16.09.20182,41342,43762,3812,4053
17.09.20182,42962,42962,38912,4134
18.09.20182,42142,43762,41342,4296
19.09.20182,45392,48622,42142,4296
20.09.20182,45392,47012,42142,4296
23.09.20182,43762,44572,39722,4053
24.09.20182,41342,42962,3812,3972
25.09.20182,3812,40532,32432,3729
26.09.20182,34842,39722,34842,3646
27.09.20182,3812,3812,32,3646
30.09.20182,37292,3812,32432,3323
01.10.20182,34052,35662,27572,2919
02.10.20182,30822,30822,24332,2433
03.10.20182,2192,24332,15422,1622
04.10.20182,16222,17852,00032,1542
07.10.20182,15422,16222,12992,1381
08.10.20182,15422,19462,13812,1542
09.10.20182,17032,17852,08932,0893
10.10.20182,04892,08932,04082,0408
11.10.20182,07322,09761,99232,0893
14.10.20182,12182,16222,12182,1622
15.10.20182,17852,17852,12182,1542
16.10.20182,16222,22712,14622,1703
17.10.20182,17032,17032,08932,0976
18.10.20182,10572,10572,02452,0245
21.10.20182,03272,0571,88681,9032
22.10.20181,8951,8951,8061,806
23.10.20181,8141,86271,74111,7736
24.10.20181,76541,78161,70071,7816
25.10.20181,8061,8061,70881,7249
29.10.20181,72491,74111,67651,7088
30.10.20181,72491,78161,69251,7331
31.10.20181,75731,77361,70881,7411
01.11.20181,79781,97611,79781,8789
04.11.20181,90321,94371,87081,895
05.11.20181,8951,90321,8061,8303
06.11.20181,82221,84651,78981,814
07.11.20181,8061,82221,72491,7411
08.11.20181,74111,79781,66831,7736
11.11.20181,77361,78981,72491,7249
12.11.20181,72491,75731,7171,7493
13.11.20181,76541,77361,74111,7573
14.11.20181,75731,78981,74111,7493
15.11.20181,75731,76541,72491,7249
18.11.20181,73311,74111,70071,717
19.11.20181,72491,72491,61971,6359
20.11.20181,6441,66011,61971,644
21.11.20181,65211,65211,61971,6197
22.11.20181,62781,63591,60351,6197
25.11.20181,63591,65211,60351,6197
26.11.20181,62781,62781,57111,5874
27.11.20181,58741,63591,58741,6035
28.11.20181,61971,65211,60351,6197
29.11.20181,61971,61971,60351,6197
02.12.20181,65211,70071,65211,6601
03.12.20181,66011,66011,60351,6035
04.12.20181,60351,62781,59541,6197
05.12.20181,61971,61971,58741,6035
06.12.20181,60351,61971,59541,6115
09.12.20181,61151,61151,5631,5711
10.12.20181,57111,57111,53861,5549
11.12.20181,55491,5631,4821,482
12.12.20181,49011,49831,46571,4901
13.12.20181,49011,49011,43341,4416
16.12.20181,44961,45781,41721,4172
17.12.20181,40911,44961,4011,4334
18.12.20181,43341,49831,43341,4983
19.12.20181,4741,49831,46571,4901
20.12.20181,4741,51461,4741,4983
23.12.20181,49831,53061,49011,4901
24.12.20181,49011,49011,46571,482
25.12.20181,4821,49011,46571,474
26.12.20181,49011,49011,46571,4657
27.12.20181,4741,4821,44161,4496
30.12.20181,44961,4821,44961,482