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.
17:37:56
115.3 ₺
+2.300 (%+2.04)
Önceki Kapanış: 113·
Volatilite: 3.630
Düşük₺112
Yüksek₺116.1
AL115.2
SAT115.3

Piyasa Verileri

Spot Piyasa
A:115.2
S:115.3
Önceki haftaya göre (WoW)
+3.13%
Önceki aya göre (MoM)
+7.66%
Yılbaşından bugüne (YTD)
+404.37%
Önceki yıla göre (YoY)
+419.37%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,9328
KAPANIŞ 2,9334

En Düşük

DÜŞÜK 1,5197

En Yüksek

YÜKSEK 4,8594
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202,40242,52062,40242,4933
02.01.20202,45692,47522,32052,4297
05.01.20202,40242,40242,34772,3477
06.01.20202,37522,40242,36592,3659
07.01.20202,32952,39322,2842,3659
08.01.20202,42972,49332,41152,4752
09.01.20202,47522,56612,47522,5571
12.01.20202,57522,65722,57522,6572
13.01.20202,66622,79362,65722,7936
14.01.20202,79362,832,72992,7754
15.01.20202,79362,8212,70262,7299
16.01.20202,72992,75722,65722,6936
19.01.20202,70262,74822,70262,7209
20.01.20202,70262,8212,68452,8028
21.01.20202,81192,832,73912,7482
22.01.20202,73912,76642,68452,6845
23.01.20202,71182,73912,65722,7026
26.01.20202,68452,77542,6392,6481
27.01.20202,67542,70262,62072,6207
28.01.20202,64812,64812,55712,5661
29.01.20202,54792,54792,48422,5297
30.01.20202,54792,58452,52062,5479
02.02.20202,54792,55712,51162,5297
03.02.20202,56612,62992,55712,6207
04.02.20202,62992,66622,61172,6117
05.02.20202,62992,70262,62992,639
06.02.20202,6392,69362,61172,6299
09.02.20202,62992,6392,46612,5479
10.02.20202,60272,61172,52972,5934
11.02.20202,61172,65722,57522,6481
12.02.20202,64812,66622,62072,6299
13.02.20202,64812,64812,61172,6117
16.02.20202,62072,66622,61172,6481
17.02.20202,6392,64812,56612,5934
18.02.20202,59342,61172,52062,5206
19.02.20202,52972,52972,36592,4205
20.02.20202,40242,50252,37522,5025
23.02.20202,45692,48422,42972,4842
24.02.20202,50252,54792,48422,5025
25.02.20202,49332,55712,46612,5479
26.02.20202,50252,54792,42972,4297
27.02.20202,15672,36592,04752,3295
01.03.20202,34772,42972,33872,3841
02.03.20202,42052,45692,40242,4479
03.03.20202,43872,46612,40242,4115
04.03.20202,42972,45692,41152,4115
05.03.20202,42052,42972,32052,3569
08.03.20202,32952,32952,11122,1658
09.03.20202,22042,22952,00192,0202
10.03.20202,02932,02931,87451,9383
11.03.20201,83821,87451,71081,7198
12.03.20201,68341,88381,62881,8564
15.03.20201,7291,81091,67441,6834
16.03.20201,70171,74721,51971,6562
17.03.20201,60161,7291,60161,6925
18.03.20201,67441,7291,64711,7017
19.03.20201,7291,75631,69251,7198
22.03.20201,67441,68341,59251,6288
23.03.20201,67441,75631,66521,7472
24.03.20201,76531,821,71081,7381
25.03.20201,74721,77461,71081,7653
26.03.20201,75631,76531,70171,7198
29.03.20201,71081,71981,69251,7017
30.03.20201,71081,74721,70171,729
31.03.20201,71981,84731,69251,8109
01.04.20201,81091,81091,73811,7653
02.04.20201,76531,78361,74721,7653
05.04.20201,80181,82911,77461,8291
06.04.20201,84731,89271,82911,8382
07.04.20201,83821,86551,80181,8291
08.04.20201,85641,87451,82911,8745
09.04.20201,87451,88381,84731,8655
12.04.20201,85641,89271,83821,8745
13.04.20201,88381,92011,88381,9018
14.04.20201,90181,9111,81091,8473
15.04.20201,85641,87451,821,8655
16.04.20201,90182,04751,88381,9474
19.04.20201,96552,11121,96552,0839
20.04.20202,05652,12032,02022,0657
21.04.20202,07472,1022,04752,0565
23.04.20202,03842,08392,01112,0475
26.04.20202,08392,0932,05652,0747
27.04.20202,0932,0932,03842,0384
28.04.20202,05652,06571,97472,0384
29.04.20202,04752,04751,9932,0202
03.05.20202,00192,00191,96551,9838
04.05.20201,9932,17491,96552,1749
05.05.20202,24772,38412,19312,3841
06.05.20202,61172,62072,48422,6207
07.05.20202,43872,86642,41152,4752
10.05.20202,56612,64812,22952,2295
11.05.20202,21122,29322,20222,2295
12.05.20202,22952,42972,20222,3205
13.05.20202,30232,39322,24772,3387
14.05.20202,38412,40242,30232,3023
17.05.20202,33872,33872,27492,2749
19.05.20202,2842,29322,23842,2384
20.05.20202,24772,36592,22952,2659
21.05.20202,25672,30232,24772,2659
26.05.20202,29322,33872,2842,3023
27.05.20202,31132,35692,29322,3205
28.05.20202,31132,32052,27492,284
31.05.20202,30232,35692,27492,3387
01.06.20202,34772,37522,31132,3295
02.06.20202,33872,34772,32052,3387
03.06.20202,34772,37522,32952,3477
04.06.20202,35692,37522,33872,3659
07.06.20202,37522,44792,37522,3932
08.06.20202,40242,42052,34772,3752
09.06.20202,37522,43872,37522,4297
10.06.20202,42052,48422,40242,4297
11.06.20202,40242,49332,37522,4661
14.06.20202,44792,50252,43872,4752
15.06.20202,49332,51162,47522,4752
16.06.20202,48422,50252,44792,4752
17.06.20202,49332,72092,49332,7209
18.06.20202,8212,96672,54792,5845
21.06.20202,61172,69362,53892,5845
22.06.20202,60272,74822,58452,639
23.06.20202,64812,90282,64812,8664
24.06.20202,85742,88462,72092,7482
25.06.20202,77542,85742,72092,7482
28.06.20202,76642,83922,74822,8119
29.06.20202,833,08482,8213,0848
30.06.20203,09393,35783,03033,194
01.07.20203,23963,39423,16683,3033
02.07.20203,26683,26683,10313,1031
05.07.20203,12133,33063,03933,1849
06.07.20203,1943,23963,06663,1121
07.07.20203,11213,42153,08483,4215
08.07.20203,4583,50353,08483,1031
09.07.20203,08483,18492,90283,0484
12.07.20203,11213,22133,06663,1576
13.07.20203,14863,17583,05763,0848
15.07.20203,1943,22133,13043,1486
16.07.20203,14863,18493,10313,1213
19.07.20203,11213,14863,08483,1031
20.07.20203,13043,2853,0123,1031
21.07.20203,11213,32143,03933,276
22.07.20203,29413,35783,17583,2032
23.07.20203,17583,33063,14863,2305
26.07.20203,24853,4583,23963,3396
27.07.20203,3673,5493,1943,194
28.07.20203,20323,23053,04843,1304
29.07.20203,13943,17583,10313,1121
03.08.20203,15763,17582,81192,9119
04.08.20202,94843,05762,80282,9756
05.08.20202,96672,97562,69362,7118
06.08.20202,70262,832,44792,7847
09.08.20202,78472,89392,68452,8574
10.08.20202,88462,95742,84832,9302
11.08.20202,93933,22132,88463,2213
12.08.20203,22133,38512,95742,9574
13.08.20202,92112,92112,8212,8483
16.08.20202,83923,08482,81192,9756
17.08.20202,98483,24852,95743,1576
18.08.20203,18493,21223,13043,1394
19.08.20203,14863,29413,13943,2122
20.08.20203,23963,2763,10313,1486
23.08.20203,16683,1943,05763,0576
24.08.20203,07583,07582,91192,9302
25.08.20202,92113,08482,92113,0029
26.08.20203,03033,08483,0123,0576
27.08.20203,12133,30333,12133,276
30.08.20203,2763,43983,23963,2578
31.08.20203,2763,3673,15763,2668
01.09.20203,2763,35783,17583,194
02.09.20203,21223,23963,11213,1394
03.09.20203,13943,20323,12133,194
06.09.20203,21223,24853,18493,2032
07.09.20203,21223,22133,13943,1576
08.09.20203,14863,2763,14863,2485
09.09.20203,26683,2853,18493,1849
10.09.20203,20323,29413,17583,2396
13.09.20203,24853,5583,23053,558
14.09.20203,5583,8223,47613,5853
15.09.20203,64913,65823,39423,4033
16.09.20203,38513,65823,3673,558
17.09.20203,53073,80373,47613,558
20.09.20203,5583,643,34873,376
21.09.20203,39423,53073,33963,5217
22.09.20203,5493,56713,44893,4671
23.09.20203,46713,52173,42153,458
24.09.20203,49433,56713,46713,4761
27.09.20203,46713,50353,43983,458
28.09.20203,48543,5583,47613,5035
29.09.20203,53073,643,50353,558
30.09.20203,59453,59453,48543,5217
01.10.20203,52173,59453,46713,4854
04.10.20203,50353,5493,50353,5126
05.10.20203,53993,53993,48543,4854
06.10.20203,48543,53073,4583,4854
07.10.20203,50353,51263,43063,4761
08.10.20203,48543,53993,47613,4943
11.10.20203,51263,5583,49433,558
12.10.20203,57633,58533,47613,4854
13.10.20203,50353,53993,47613,5035
14.10.20203,50353,52173,44893,4489
15.10.20203,4583,48543,4583,4671
18.10.20203,51263,53993,47613,5035
19.10.20203,50353,56713,46713,558
20.10.20203,57633,61273,49433,4943
21.10.20203,51263,53993,35783,4125
22.10.20203,42153,46713,32143,4033
25.10.20203,3763,46713,18493,2032
26.10.20203,20323,3673,15763,2578
27.10.20203,25783,2853,13943,1394
29.10.20203,04843,11212,94843,012
01.11.20203,09393,31243,09393,2305
02.11.20203,25783,2762,96673,0666
03.11.20203,07583,17583,03033,1304
04.11.20203,15763,17583,04843,1031
05.11.20203,10313,22133,09393,1576
08.11.20203,1943,25783,16683,1758
09.11.20203,13043,3763,12133,3124
10.11.20203,33063,46713,31243,3942
11.11.20203,39423,643,35783,4033
12.11.20203,43063,5493,41253,5035
15.11.20203,5493,58533,50353,5035
16.11.20203,48543,49433,33963,3487
17.11.20203,3763,64913,35783,5945
18.11.20203,58533,743,49433,6127
19.11.20203,61273,73093,61273,6582
22.11.20203,67633,87653,64913,8675
23.11.20203,93124,24973,93124,2497
24.11.20204,24974,57724,24054,459
25.11.20204,54084,57724,24974,4134
26.11.20204,43164,43164,24974,286
29.11.20204,24054,24054,05854,0859
30.11.20204,14944,27694,03134,2405
01.12.20204,26794,39524,20414,3498
02.12.20204,40444,43164,32244,3224
03.12.20204,32244,3684,26794,2769
06.12.20204,33154,43164,25864,377
07.12.20204,43164,50444,3684,4044
08.12.20204,42264,43164,29524,2952
09.12.20204,34984,38624,24974,3042
10.12.20204,30424,3684,23144,3315
13.12.20204,34074,44994,33154,3862
14.12.20204,40444,70464,35884,6409
15.12.20204,65924,82294,62284,6501
16.12.20204,68644,75014,59544,6592
17.12.20204,65924,7324,60464,6409
20.12.20204,58644,65924,48624,5136
21.12.20204,52274,7414,52274,7137
22.12.20204,71374,79564,65924,7228
23.12.20204,7324,85014,70464,741
24.12.20204,75924,81384,69564,7137
27.12.20204,75014,78664,68644,7501
28.12.20204,77744,77744,69564,732
29.12.20204,75014,85944,7324,8138
30.12.20204,81384,85014,77744,7956