KRDMB
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:41:09
117.4 ₺
+4.400 (%+3.89)
Önceki Kapanış: 113·
Volatilite: 4.870
Düşük₺112
Yüksek₺117.5
Piyasa Verileri
Spot Piyasa
A:117.4
S:117.6
Önceki haftaya göre (WoW)
+5.01%
Önceki aya göre (MoM)
+9.62%
Yılbaşından bugüne (YTD)
+413.56%
Önceki yıla göre (YoY)
+428.83%
KRDMB: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,8489
KAPANIŞ 1,8453
En Düşük
DÜŞÜK 1,401
En Yüksek
YÜKSEK 2,4569
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,482 | 1,4983 | 1,4578 | 1,4578 |
| 02.01.2019 | 1,4496 | 1,4657 | 1,401 | 1,4091 |
| 03.01.2019 | 1,4091 | 1,4334 | 1,4091 | 1,4172 |
| 06.01.2019 | 1,4254 | 1,4657 | 1,4254 | 1,4416 |
| 07.01.2019 | 1,4254 | 1,482 | 1,4254 | 1,474 |
| 08.01.2019 | 1,4983 | 1,7411 | 1,4983 | 1,6197 |
| 09.01.2019 | 1,6359 | 1,717 | 1,4983 | 1,5792 |
| 10.01.2019 | 1,5792 | 1,6115 | 1,5225 | 1,5469 |
| 13.01.2019 | 1,5469 | 1,563 | 1,5063 | 1,5386 |
| 14.01.2019 | 1,5549 | 1,5711 | 1,5306 | 1,5386 |
| 15.01.2019 | 1,5386 | 1,5549 | 1,5225 | 1,5306 |
| 16.01.2019 | 1,5306 | 1,5711 | 1,5225 | 1,5469 |
| 17.01.2019 | 1,5549 | 1,644 | 1,5549 | 1,6278 |
| 20.01.2019 | 1,6359 | 1,6683 | 1,5954 | 1,6035 |
| 21.01.2019 | 1,5954 | 1,6359 | 1,5954 | 1,6035 |
| 22.01.2019 | 1,6115 | 1,6197 | 1,5874 | 1,6115 |
| 23.01.2019 | 1,6278 | 1,6925 | 1,6035 | 1,6925 |
| 24.01.2019 | 1,717 | 1,7898 | 1,7088 | 1,7249 |
| 27.01.2019 | 1,7411 | 1,7493 | 1,6683 | 1,6765 |
| 28.01.2019 | 1,6845 | 1,8303 | 1,6601 | 1,8222 |
| 29.01.2019 | 1,8303 | 1,8465 | 1,7493 | 1,7493 |
| 30.01.2019 | 1,7654 | 1,814 | 1,7654 | 1,814 |
| 31.01.2019 | 1,8303 | 1,8384 | 1,7411 | 1,7654 |
| 03.02.2019 | 1,7654 | 1,7736 | 1,7411 | 1,7493 |
| 04.02.2019 | 1,7654 | 1,7654 | 1,6845 | 1,6925 |
| 05.02.2019 | 1,7007 | 1,7088 | 1,6359 | 1,644 |
| 06.02.2019 | 1,644 | 1,717 | 1,6278 | 1,6925 |
| 07.02.2019 | 1,6925 | 1,6925 | 1,6521 | 1,6601 |
| 10.02.2019 | 1,6683 | 1,7088 | 1,6683 | 1,6845 |
| 11.02.2019 | 1,6925 | 1,7816 | 1,6765 | 1,7088 |
| 12.02.2019 | 1,717 | 1,7331 | 1,644 | 1,6601 |
| 13.02.2019 | 1,6683 | 1,7816 | 1,6359 | 1,7331 |
| 14.02.2019 | 1,7331 | 1,7573 | 1,7007 | 1,7331 |
| 17.02.2019 | 1,7493 | 1,7573 | 1,7249 | 1,7411 |
| 18.02.2019 | 1,7493 | 1,7493 | 1,7249 | 1,7411 |
| 19.02.2019 | 1,7573 | 1,7978 | 1,7411 | 1,7736 |
| 20.02.2019 | 1,7816 | 1,8545 | 1,7816 | 1,8303 |
| 21.02.2019 | 1,8384 | 1,9355 | 1,8303 | 1,9113 |
| 24.02.2019 | 1,9274 | 1,9923 | 1,9274 | 1,9598 |
| 25.02.2019 | 1,9679 | 2,0489 | 1,9113 | 2,0245 |
| 26.02.2019 | 2,0245 | 2,0652 | 2,0084 | 2,0164 |
| 27.02.2019 | 2,0164 | 2,0327 | 1,9761 | 1,9761 |
| 28.02.2019 | 2,0003 | 2,0408 | 1,895 | 1,9113 |
| 03.03.2019 | 1,9355 | 1,9517 | 1,9032 | 1,9437 |
| 04.03.2019 | 1,9355 | 1,9598 | 1,9032 | 1,9032 |
| 05.03.2019 | 1,9032 | 1,9355 | 1,8708 | 1,8789 |
| 06.03.2019 | 1,8789 | 1,9355 | 1,8303 | 1,8303 |
| 07.03.2019 | 1,8545 | 1,8545 | 1,7816 | 1,8303 |
| 10.03.2019 | 1,8465 | 1,8708 | 1,8222 | 1,8384 |
| 11.03.2019 | 1,8545 | 1,8545 | 1,8303 | 1,8384 |
| 12.03.2019 | 1,8465 | 1,8627 | 1,8303 | 1,8384 |
| 13.03.2019 | 1,8465 | 1,895 | 1,8384 | 1,8708 |
| 14.03.2019 | 1,8789 | 1,9679 | 1,8708 | 1,9517 |
| 17.03.2019 | 1,9598 | 2,1057 | 1,9598 | 2,0327 |
| 18.03.2019 | 2,0489 | 2,1542 | 2,0245 | 2,0893 |
| 19.03.2019 | 2,1381 | 2,1785 | 2,0652 | 2,0652 |
| 20.03.2019 | 2,0814 | 2,1218 | 2,0408 | 2,0732 |
| 21.03.2019 | 2,0732 | 2,0732 | 1,9113 | 1,9193 |
| 24.03.2019 | 1,9437 | 1,9517 | 1,8384 | 1,9355 |
| 25.03.2019 | 1,9761 | 2,0408 | 1,895 | 1,9437 |
| 26.03.2019 | 1,9679 | 1,9679 | 1,814 | 1,8384 |
| 27.03.2019 | 1,814 | 1,8708 | 1,7736 | 1,8222 |
| 28.03.2019 | 1,8384 | 1,895 | 1,806 | 1,8868 |
| 31.03.2019 | 1,895 | 1,9841 | 1,8222 | 1,9598 |
| 01.04.2019 | 1,9598 | 1,9761 | 1,9113 | 1,9113 |
| 02.04.2019 | 1,9355 | 1,9437 | 1,8708 | 1,895 |
| 03.04.2019 | 1,895 | 1,9517 | 1,8789 | 1,9517 |
| 04.04.2019 | 1,9598 | 1,9598 | 1,9032 | 1,9437 |
| 07.04.2019 | 1,9517 | 1,9517 | 1,895 | 1,9032 |
| 08.04.2019 | 1,9274 | 1,9761 | 1,9113 | 1,9598 |
| 09.04.2019 | 1,9679 | 1,9679 | 1,8868 | 1,9032 |
| 10.04.2019 | 1,9113 | 1,9113 | 1,8545 | 1,8627 |
| 11.04.2019 | 1,8627 | 1,9032 | 1,8222 | 1,8868 |
| 14.04.2019 | 1,8789 | 1,9032 | 1,8627 | 1,8627 |
| 15.04.2019 | 1,8789 | 1,9032 | 1,8708 | 1,895 |
| 16.04.2019 | 1,9032 | 1,9355 | 1,9032 | 1,9193 |
| 17.04.2019 | 1,9193 | 1,9193 | 1,8708 | 1,895 |
| 18.04.2019 | 1,895 | 1,9113 | 1,8868 | 1,895 |
| 21.04.2019 | 1,8868 | 1,9274 | 1,8708 | 1,9032 |
| 23.04.2019 | 1,9032 | 1,9113 | 1,8868 | 1,8868 |
| 24.04.2019 | 1,8868 | 1,895 | 1,8303 | 1,8384 |
| 25.04.2019 | 1,8465 | 1,8545 | 1,8222 | 1,8465 |
| 28.04.2019 | 1,8465 | 1,8465 | 1,7898 | 1,806 |
| 29.04.2019 | 1,814 | 1,8384 | 1,7816 | 1,7978 |
| 01.05.2019 | 1,806 | 1,8222 | 1,7654 | 1,7736 |
| 02.05.2019 | 1,7736 | 1,7816 | 1,7493 | 1,7573 |
| 05.05.2019 | 1,7573 | 1,7573 | 1,6845 | 1,7411 |
| 06.05.2019 | 1,6683 | 1,7331 | 1,6683 | 1,7249 |
| 07.05.2019 | 1,7331 | 1,7654 | 1,7007 | 1,7088 |
| 08.05.2019 | 1,717 | 1,7249 | 1,6521 | 1,6845 |
| 09.05.2019 | 1,7088 | 1,7411 | 1,6765 | 1,7088 |
| 12.05.2019 | 1,6925 | 1,7088 | 1,6278 | 1,6278 |
| 13.05.2019 | 1,6359 | 1,6765 | 1,6278 | 1,6601 |
| 14.05.2019 | 1,6601 | 1,6683 | 1,6197 | 1,6359 |
| 15.05.2019 | 1,644 | 1,6925 | 1,6359 | 1,6601 |
| 16.05.2019 | 1,7331 | 1,7898 | 1,6765 | 1,6845 |
| 19.05.2019 | 1,7007 | 1,717 | 1,6765 | 1,717 |
| 20.05.2019 | 1,7088 | 1,7249 | 1,6601 | 1,6765 |
| 21.05.2019 | 1,6765 | 1,6845 | 1,6115 | 1,6278 |
| 22.05.2019 | 1,6197 | 1,6521 | 1,6035 | 1,6359 |
| 23.05.2019 | 1,6601 | 1,6765 | 1,644 | 1,6683 |
| 26.05.2019 | 1,6925 | 1,7088 | 1,6601 | 1,6683 |
| 27.05.2019 | 1,6845 | 1,6925 | 1,6683 | 1,6765 |
| 28.05.2019 | 1,6845 | 1,6845 | 1,6521 | 1,6601 |
| 29.05.2019 | 1,6765 | 1,7088 | 1,6683 | 1,7088 |
| 30.05.2019 | 1,7007 | 1,7007 | 1,6765 | 1,7007 |
| 02.06.2019 | 1,7007 | 1,7007 | 1,6765 | 1,6845 |
| 06.06.2019 | 1,6925 | 1,7411 | 1,6765 | 1,7331 |
| 09.06.2019 | 1,7331 | 1,806 | 1,7088 | 1,806 |
| 10.06.2019 | 1,806 | 1,8303 | 1,7573 | 1,7654 |
| 11.06.2019 | 1,7654 | 1,7898 | 1,7411 | 1,7736 |
| 12.06.2019 | 1,7573 | 1,7654 | 1,6925 | 1,7249 |
| 13.06.2019 | 1,7249 | 1,7331 | 1,6845 | 1,717 |
| 16.06.2019 | 1,7007 | 1,7411 | 1,6925 | 1,7249 |
| 17.06.2019 | 1,7249 | 1,7816 | 1,717 | 1,7654 |
| 18.06.2019 | 1,7654 | 1,7816 | 1,7331 | 1,7493 |
| 19.06.2019 | 1,7816 | 1,806 | 1,7493 | 1,7736 |
| 20.06.2019 | 1,7816 | 1,7816 | 1,7493 | 1,7573 |
| 23.06.2019 | 1,7816 | 1,7978 | 1,7654 | 1,7736 |
| 24.06.2019 | 1,7736 | 1,7898 | 1,7654 | 1,7898 |
| 25.06.2019 | 1,8256 | 1,8342 | 1,8084 | 1,8342 |
| 26.06.2019 | 1,8342 | 1,8687 | 1,8342 | 1,8514 |
| 27.06.2019 | 1,8514 | 1,8687 | 1,8342 | 1,86 |
| 30.06.2019 | 1,8772 | 1,9117 | 1,8772 | 1,9031 |
| 01.07.2019 | 1,9117 | 1,929 | 1,8945 | 1,9117 |
| 02.07.2019 | 1,9117 | 1,9203 | 1,8514 | 1,86 |
| 03.07.2019 | 1,86 | 1,8772 | 1,8342 | 1,8514 |
| 04.07.2019 | 1,8342 | 1,86 | 1,8256 | 1,8256 |
| 07.07.2019 | 1,8256 | 1,8342 | 1,7912 | 1,8084 |
| 08.07.2019 | 1,8169 | 1,8256 | 1,7394 | 1,7481 |
| 09.07.2019 | 1,7481 | 1,774 | 1,7309 | 1,7652 |
| 10.07.2019 | 1,774 | 1,8428 | 1,774 | 1,7997 |
| 11.07.2019 | 1,8169 | 1,8256 | 1,7481 | 1,7652 |
| 15.07.2019 | 1,774 | 1,7997 | 1,774 | 1,7912 |
| 16.07.2019 | 1,7912 | 1,8169 | 1,7824 | 1,8084 |
| 17.07.2019 | 1,8084 | 1,8342 | 1,7912 | 1,8256 |
| 18.07.2019 | 1,8342 | 1,86 | 1,8169 | 1,8342 |
| 21.07.2019 | 1,8428 | 1,86 | 1,8169 | 1,8169 |
| 22.07.2019 | 1,8342 | 1,86 | 1,8169 | 1,8342 |
| 23.07.2019 | 1,8428 | 1,929 | 1,8169 | 1,929 |
| 24.07.2019 | 1,9375 | 1,9547 | 1,8428 | 1,86 |
| 25.07.2019 | 1,8772 | 1,8859 | 1,8428 | 1,86 |
| 28.07.2019 | 1,8772 | 1,8772 | 1,8428 | 1,8514 |
| 29.07.2019 | 1,8514 | 1,86 | 1,8256 | 1,8342 |
| 30.07.2019 | 1,8342 | 1,8428 | 1,7912 | 1,7912 |
| 31.07.2019 | 1,7912 | 1,7997 | 1,7824 | 1,7997 |
| 01.08.2019 | 1,7824 | 1,7997 | 1,774 | 1,7824 |
| 04.08.2019 | 1,7997 | 1,7997 | 1,7652 | 1,774 |
| 05.08.2019 | 1,7824 | 1,7912 | 1,7652 | 1,774 |
| 06.08.2019 | 1,7912 | 1,7912 | 1,7049 | 1,7049 |
| 07.08.2019 | 1,7136 | 1,7394 | 1,7136 | 1,7221 |
| 08.08.2019 | 1,7309 | 1,7394 | 1,7221 | 1,7309 |
| 14.08.2019 | 1,7221 | 1,7221 | 1,6792 | 1,6877 |
| 15.08.2019 | 1,7049 | 1,7221 | 1,6621 | 1,6706 |
| 18.08.2019 | 1,6877 | 1,7221 | 1,6621 | 1,6621 |
| 19.08.2019 | 1,6792 | 1,7394 | 1,6706 | 1,7049 |
| 20.08.2019 | 1,7136 | 1,7221 | 1,6877 | 1,6877 |
| 21.08.2019 | 1,7049 | 1,7049 | 1,6792 | 1,6877 |
| 22.08.2019 | 1,6964 | 1,7567 | 1,6877 | 1,7221 |
| 25.08.2019 | 1,7221 | 1,7481 | 1,7136 | 1,7309 |
| 26.08.2019 | 1,7394 | 1,7824 | 1,7221 | 1,7652 |
| 27.08.2019 | 1,7652 | 1,7652 | 1,7394 | 1,7481 |
| 28.08.2019 | 1,7481 | 1,7652 | 1,7481 | 1,7481 |
| 01.09.2019 | 1,7481 | 1,7652 | 1,7394 | 1,7567 |
| 02.09.2019 | 1,7652 | 1,8169 | 1,7481 | 1,7912 |
| 03.09.2019 | 1,8169 | 1,8342 | 1,7997 | 1,7997 |
| 04.09.2019 | 1,8084 | 1,8342 | 1,7997 | 1,8169 |
| 05.09.2019 | 1,8256 | 1,8342 | 1,7912 | 1,8084 |
| 08.09.2019 | 1,8169 | 1,8428 | 1,8084 | 1,8256 |
| 09.09.2019 | 1,8342 | 1,8772 | 1,8342 | 1,8772 |
| 10.09.2019 | 1,9031 | 1,9203 | 1,8687 | 1,8772 |
| 11.09.2019 | 1,8859 | 1,9031 | 1,8514 | 1,86 |
| 12.09.2019 | 1,8772 | 1,8945 | 1,86 | 1,8859 |
| 15.09.2019 | 1,8772 | 1,8859 | 1,86 | 1,86 |
| 16.09.2019 | 1,8772 | 1,8772 | 1,8428 | 1,86 |
| 17.09.2019 | 1,86 | 1,9031 | 1,8342 | 1,8687 |
| 18.09.2019 | 1,8772 | 1,8772 | 1,8256 | 1,8428 |
| 19.09.2019 | 1,8514 | 1,8514 | 1,7997 | 1,8084 |
| 22.09.2019 | 1,8084 | 1,8084 | 1,774 | 1,7912 |
| 23.09.2019 | 1,8169 | 1,8342 | 1,8084 | 1,8169 |
| 24.09.2019 | 1,8169 | 1,8342 | 1,8084 | 1,8342 |
| 25.09.2019 | 1,8342 | 1,8428 | 1,8084 | 1,8169 |
| 26.09.2019 | 1,8169 | 1,8687 | 1,8169 | 1,86 |
| 29.09.2019 | 1,8772 | 1,8772 | 1,86 | 1,86 |
| 30.09.2019 | 1,8687 | 1,8945 | 1,8514 | 1,86 |
| 01.10.2019 | 1,8514 | 1,8859 | 1,8514 | 1,86 |
| 02.10.2019 | 1,86 | 1,8772 | 1,8342 | 1,8342 |
| 03.10.2019 | 1,8428 | 1,86 | 1,8084 | 1,8256 |
| 06.10.2019 | 1,8428 | 1,8687 | 1,8169 | 1,8342 |
| 07.10.2019 | 1,8169 | 1,8342 | 1,7824 | 1,7997 |
| 08.10.2019 | 1,7997 | 1,8169 | 1,7567 | 1,7567 |
| 09.10.2019 | 1,7652 | 1,7824 | 1,7394 | 1,7652 |
| 10.10.2019 | 1,774 | 1,8169 | 1,7652 | 1,7997 |
| 13.10.2019 | 1,7997 | 1,7997 | 1,6964 | 1,7221 |
| 14.10.2019 | 1,7481 | 1,7652 | 1,7136 | 1,7394 |
| 15.10.2019 | 1,7136 | 1,7481 | 1,7136 | 1,7394 |
| 16.10.2019 | 1,7394 | 1,7481 | 1,7136 | 1,7309 |
| 17.10.2019 | 1,8084 | 1,8256 | 1,7824 | 1,7997 |
| 20.10.2019 | 1,8169 | 1,8342 | 1,7912 | 1,8084 |
| 21.10.2019 | 1,8084 | 1,8342 | 1,7997 | 1,8256 |
| 22.10.2019 | 1,8428 | 1,9031 | 1,8428 | 1,9031 |
| 23.10.2019 | 1,9203 | 1,9375 | 1,8859 | 1,8945 |
| 24.10.2019 | 1,8945 | 1,9031 | 1,8772 | 1,8945 |
| 27.10.2019 | 1,8945 | 1,9031 | 1,8772 | 1,8772 |
| 29.10.2019 | 1,8687 | 1,8859 | 1,8514 | 1,8687 |
| 30.10.2019 | 1,8772 | 1,8859 | 1,8256 | 1,86 |
| 31.10.2019 | 1,86 | 1,86 | 1,7997 | 1,8169 |
| 03.11.2019 | 1,8256 | 1,929 | 1,8256 | 1,8945 |
| 04.11.2019 | 1,8859 | 1,9117 | 1,8687 | 1,8945 |
| 05.11.2019 | 1,9031 | 1,9633 | 1,8945 | 1,9117 |
| 06.11.2019 | 1,9203 | 1,9719 | 1,9203 | 1,9547 |
| 07.11.2019 | 1,9719 | 1,9805 | 1,9375 | 1,9461 |
| 10.11.2019 | 1,9547 | 1,9633 | 1,9203 | 1,9461 |
| 11.11.2019 | 1,9547 | 1,9719 | 1,9547 | 1,9547 |
| 12.11.2019 | 1,9547 | 2,0149 | 1,9547 | 2,0065 |
| 13.11.2019 | 2,0065 | 2,0149 | 1,9461 | 1,9633 |
| 14.11.2019 | 1,9633 | 1,9977 | 1,9633 | 1,9891 |
| 17.11.2019 | 1,9977 | 2,0408 | 1,9977 | 2,0237 |
| 18.11.2019 | 2,0323 | 2,0408 | 1,9977 | 2,0149 |
| 19.11.2019 | 2,0149 | 2,0581 | 1,9977 | 1,9977 |
| 20.11.2019 | 2,0065 | 2,0237 | 1,9891 | 1,9977 |
| 21.11.2019 | 2,0065 | 2,0237 | 1,9891 | 2,0149 |
| 24.11.2019 | 2,0237 | 2,0667 | 2,0237 | 2,0495 |
| 25.11.2019 | 2,0581 | 2,1097 | 2,0495 | 2,1097 |
| 26.11.2019 | 2,1839 | 2,1839 | 2,1112 | 2,1203 |
| 27.11.2019 | 2,1294 | 2,1475 | 2,093 | 2,1475 |
| 28.11.2019 | 2,1475 | 2,1567 | 2,1294 | 2,1475 |
| 01.12.2019 | 2,1567 | 2,2112 | 2,1567 | 2,2022 |
| 02.12.2019 | 2,1839 | 2,2112 | 2,1658 | 2,1658 |
| 03.12.2019 | 2,1749 | 2,1931 | 2,1294 | 2,1931 |
| 04.12.2019 | 2,1931 | 2,2112 | 2,1839 | 2,1839 |
| 05.12.2019 | 2,1931 | 2,2022 | 2,1658 | 2,1749 |
| 08.12.2019 | 2,1839 | 2,2022 | 2,1658 | 2,1839 |
| 09.12.2019 | 2,1839 | 2,1931 | 2,1475 | 2,1567 |
| 10.12.2019 | 2,1658 | 2,1658 | 2,1294 | 2,1385 |
| 11.12.2019 | 2,1475 | 2,2112 | 2,1475 | 2,2112 |
| 12.12.2019 | 2,2204 | 2,3113 | 2,2022 | 2,2477 |
| 15.12.2019 | 2,2567 | 2,3477 | 2,2567 | 2,2932 |
| 16.12.2019 | 2,3023 | 2,3113 | 2,2567 | 2,2567 |
| 17.12.2019 | 2,2384 | 2,4569 | 2,2112 | 2,2749 |
| 18.12.2019 | 2,284 | 2,3295 | 2,2749 | 2,3295 |
| 19.12.2019 | 2,3295 | 2,3387 | 2,3023 | 2,3023 |
| 22.12.2019 | 2,2932 | 2,3295 | 2,284 | 2,3113 |
| 23.12.2019 | 2,3205 | 2,3477 | 2,3205 | 2,3387 |
| 24.12.2019 | 2,3477 | 2,3477 | 2,3113 | 2,3295 |
| 25.12.2019 | 2,3387 | 2,3387 | 2,284 | 2,3023 |
| 26.12.2019 | 2,3113 | 2,3932 | 2,2932 | 2,3659 |
| 29.12.2019 | 2,3932 | 2,4479 | 2,3932 | 2,4297 |
| 30.12.2019 | 2,4297 | 2,4387 | 2,3932 | 2,4024 |