KRDMB
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:58:18
119 ₺
+6.000 (%+5.31)
Önceki Kapanış: 113·
Volatilite: 7.080
Düşük₺112
Yüksek₺120
Piyasa Verileri
Spot Piyasa
A:119
S:119.1
Önceki haftaya göre (WoW)
+6.44%
Önceki aya göre (MoM)
+11.11%
Yılbaşından bugüne (YTD)
+420.56%
Önceki yıla göre (YoY)
+436.04%
KRDMB: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0179
KAPANIŞ 6,0144
En Düşük
DÜŞÜK 4,377
En Yüksek
YÜKSEK 10,4559
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,8138 | 5,0231 | 4,7956 | 4,9139 |
| 04.01.2021 | 4,9048 | 5,0778 | 4,8866 | 4,9413 |
| 05.01.2021 | 5,0049 | 5,1232 | 4,9594 | 5,0778 |
| 06.01.2021 | 5,1323 | 5,1688 | 5,0231 | 5,0686 |
| 07.01.2021 | 5,1323 | 5,2051 | 5,0959 | 5,1688 |
| 10.01.2021 | 5,0778 | 5,2143 | 5,0322 | 5,1415 |
| 11.01.2021 | 5,1506 | 5,3689 | 5,0686 | 5,3508 |
| 12.01.2021 | 5,4509 | 5,5509 | 5,3871 | 5,46 |
| 13.01.2021 | 5,469 | 5,5418 | 5,4145 | 5,4326 |
| 14.01.2021 | 5,4053 | 5,6419 | 5,3143 | 5,5782 |
| 17.01.2021 | 5,5965 | 6,1333 | 5,5873 | 5,9604 |
| 18.01.2021 | 6,015 | 6,0605 | 5,7967 | 5,8695 |
| 19.01.2021 | 5,8695 | 6,0242 | 5,7147 | 5,9149 |
| 20.01.2021 | 5,9149 | 5,9604 | 5,7784 | 5,7875 |
| 21.01.2021 | 5,7602 | 5,8057 | 5,5965 | 5,6693 |
| 24.01.2021 | 5,7056 | 5,7602 | 5,5145 | 5,6329 |
| 25.01.2021 | 5,5965 | 5,6329 | 5,4873 | 5,5145 |
| 26.01.2021 | 5,5236 | 5,651 | 5,1141 | 5,1232 |
| 27.01.2021 | 5,0959 | 5,4235 | 4,8411 | 5,3508 |
| 28.01.2021 | 5,2779 | 5,3689 | 5,1232 | 5,2143 |
| 31.01.2021 | 5,2415 | 5,2961 | 5,1596 | 5,2051 |
| 01.02.2021 | 5,2415 | 5,3689 | 5,2233 | 5,3235 |
| 02.02.2021 | 5,3053 | 5,3781 | 5,2415 | 5,2871 |
| 03.02.2021 | 5,2871 | 5,4326 | 5,2779 | 5,3235 |
| 04.02.2021 | 5,3325 | 5,4145 | 5,3143 | 5,3599 |
| 07.02.2021 | 5,3871 | 5,4417 | 5,3053 | 5,3416 |
| 08.02.2021 | 5,3416 | 5,4053 | 5,2779 | 5,3235 |
| 09.02.2021 | 5,3235 | 5,3962 | 5,2871 | 5,3053 |
| 10.02.2021 | 5,2779 | 5,3599 | 5,2779 | 5,2779 |
| 11.02.2021 | 5,3053 | 5,4235 | 5,2233 | 5,2324 |
| 14.02.2021 | 5,2507 | 5,3235 | 5,2324 | 5,2324 |
| 15.02.2021 | 5,2507 | 5,3143 | 5,0867 | 5,1415 |
| 16.02.2021 | 5,1506 | 5,2143 | 5,0595 | 5,1596 |
| 17.02.2021 | 5,1596 | 5,2051 | 5,0867 | 5,1141 |
| 18.02.2021 | 5,1323 | 5,1596 | 5,0503 | 5,1141 |
| 21.02.2021 | 5,1141 | 5,2051 | 5,0778 | 5,0867 |
| 22.02.2021 | 5,0959 | 5,1415 | 4,923 | 4,9321 |
| 23.02.2021 | 4,9321 | 5,0049 | 4,7956 | 4,7956 |
| 24.02.2021 | 4,8775 | 4,9594 | 4,7592 | 4,8594 |
| 25.02.2021 | 4,8048 | 4,8229 | 4,5772 | 4,7228 |
| 28.02.2021 | 4,7684 | 4,9503 | 4,7501 | 4,9413 |
| 01.03.2021 | 5,0686 | 5,1688 | 4,9594 | 5,0778 |
| 02.03.2021 | 5,105 | 5,3416 | 5,0778 | 5,2779 |
| 03.03.2021 | 5,2051 | 5,4235 | 5,1415 | 5,4145 |
| 04.03.2021 | 5,4509 | 5,5236 | 5,3689 | 5,469 |
| 07.03.2021 | 5,469 | 5,6237 | 5,4509 | 5,4963 |
| 08.03.2021 | 5,5691 | 5,6146 | 5,5145 | 5,6146 |
| 09.03.2021 | 5,5873 | 5,9422 | 5,5873 | 5,8876 |
| 10.03.2021 | 5,8876 | 5,9149 | 5,6693 | 5,6875 |
| 11.03.2021 | 5,6782 | 5,7693 | 5,651 | 5,7238 |
| 14.03.2021 | 5,7511 | 5,8148 | 5,6601 | 5,7056 |
| 15.03.2021 | 5,7147 | 5,8695 | 5,7056 | 5,8512 |
| 16.03.2021 | 5,8239 | 5,9331 | 5,6601 | 5,6875 |
| 17.03.2021 | 5,7238 | 5,7693 | 5,6419 | 5,651 |
| 18.03.2021 | 5,651 | 5,6693 | 5,3053 | 5,3962 |
| 21.03.2021 | 4,8594 | 4,9958 | 4,8594 | 4,8594 |
| 22.03.2021 | 4,4316 | 4,8229 | 4,377 | 4,6864 |
| 23.03.2021 | 4,732 | 4,9413 | 4,7137 | 4,9413 |
| 24.03.2021 | 4,9413 | 5,4145 | 4,9413 | 5,0231 |
| 25.03.2021 | 5,0686 | 5,1415 | 4,8229 | 5,0414 |
| 28.03.2021 | 5,0686 | 5,5418 | 5,0686 | 5,5418 |
| 29.03.2021 | 5,5782 | 5,9149 | 5,4873 | 5,8239 |
| 30.03.2021 | 5,9695 | 5,9695 | 5,6782 | 5,8422 |
| 31.03.2021 | 5,8422 | 5,9331 | 5,6875 | 5,7602 |
| 01.04.2021 | 5,7602 | 5,8148 | 5,5965 | 5,5965 |
| 04.04.2021 | 5,5965 | 5,7147 | 5,5965 | 5,6782 |
| 05.04.2021 | 5,6965 | 5,7602 | 5,5691 | 5,6419 |
| 06.04.2021 | 5,6419 | 5,6965 | 5,5328 | 5,5965 |
| 07.04.2021 | 5,6146 | 5,6965 | 5,5418 | 5,5601 |
| 08.04.2021 | 5,5965 | 5,6693 | 5,3235 | 5,4509 |
| 11.04.2021 | 5,5418 | 5,7421 | 5,4053 | 5,6782 |
| 12.04.2021 | 5,6965 | 5,7329 | 5,46 | 5,6419 |
| 13.04.2021 | 5,7329 | 5,7784 | 5,6601 | 5,7238 |
| 14.04.2021 | 5,7421 | 5,9149 | 5,6875 | 5,8876 |
| 15.04.2021 | 5,7875 | 5,8967 | 5,7693 | 5,833 |
| 18.04.2021 | 5,7602 | 5,833 | 5,5691 | 5,6054 |
| 19.04.2021 | 5,6054 | 5,8148 | 5,469 | 5,6782 |
| 20.04.2021 | 5,5509 | 5,6329 | 5,2233 | 5,2688 |
| 21.04.2021 | 5,2779 | 5,4053 | 5,105 | 5,2961 |
| 25.04.2021 | 5,2143 | 5,7967 | 5,2143 | 5,6875 |
| 26.04.2021 | 5,6693 | 5,7511 | 5,5509 | 5,6146 |
| 27.04.2021 | 5,5509 | 5,7967 | 5,5509 | 5,6419 |
| 28.04.2021 | 5,6054 | 5,7784 | 5,6054 | 5,7511 |
| 29.04.2021 | 5,7329 | 5,8512 | 5,6419 | 5,7693 |
| 02.05.2021 | 5,8148 | 6,0423 | 5,7329 | 5,9512 |
| 03.05.2021 | 5,9331 | 6,1333 | 5,8695 | 5,9787 |
| 04.05.2021 | 5,9787 | 6,1516 | 5,9058 | 6,1333 |
| 05.05.2021 | 6,3062 | 6,743 | 6,2972 | 6,5791 |
| 06.05.2021 | 6,5609 | 6,9705 | 6,3972 | 6,643 |
| 09.05.2021 | 6,9797 | 7,1798 | 6,6338 | 7,107 |
| 10.05.2021 | 7,0069 | 7,562 | 6,8976 | 7,2163 |
| 11.05.2021 | 7,1889 | 7,4255 | 6,9705 | 7,1981 |
| 16.05.2021 | 7,1981 | 7,2708 | 6,8067 | 6,9069 |
| 17.05.2021 | 6,925 | 7,1343 | 6,8613 | 6,9705 |
| 19.05.2021 | 6,8796 | 6,9159 | 6,7339 | 6,7794 |
| 20.05.2021 | 6,834 | 6,9159 | 6,7611 | 6,7794 |
| 23.05.2021 | 6,8431 | 6,8976 | 6,743 | 6,8067 |
| 24.05.2021 | 6,8158 | 6,8522 | 6,3609 | 6,4154 |
| 25.05.2021 | 6,4336 | 6,5519 | 6,3426 | 6,5155 |
| 26.05.2021 | 6,5155 | 6,5702 | 6,3699 | 6,5702 |
| 27.05.2021 | 6,5246 | 6,5519 | 6,288 | 6,4063 |
| 30.05.2021 | 6,4518 | 6,5063 | 6,3789 | 6,3789 |
| 31.05.2021 | 6,3972 | 6,47 | 6,3882 | 6,4154 |
| 01.06.2021 | 6,3972 | 6,4336 | 6,3335 | 6,3335 |
| 02.06.2021 | 6,3426 | 6,4154 | 6,1969 | 6,2972 |
| 03.06.2021 | 6,3699 | 6,4154 | 6,2516 | 6,2698 |
| 06.06.2021 | 6,2789 | 6,2972 | 6,1969 | 6,2608 |
| 07.06.2021 | 6,2608 | 6,5246 | 6,188 | 6,2972 |
| 08.06.2021 | 6,2608 | 6,3699 | 6,2608 | 6,3062 |
| 09.06.2021 | 6,3062 | 6,3335 | 6,2334 | 6,2425 |
| 10.06.2021 | 6,2608 | 6,3244 | 6,2152 | 6,3244 |
| 13.06.2021 | 6,3335 | 6,3699 | 6,2334 | 6,2334 |
| 14.06.2021 | 6,2334 | 6,288 | 6,0332 | 6,2698 |
| 15.06.2021 | 6,2334 | 6,2516 | 6,006 | 6,006 |
| 16.06.2021 | 6,006 | 6,0332 | 5,8057 | 5,8148 |
| 17.06.2021 | 5,8148 | 5,8876 | 5,5145 | 5,5236 |
| 20.06.2021 | 5,5418 | 5,5965 | 5,46 | 5,5691 |
| 21.06.2021 | 5,5509 | 5,6237 | 5,5509 | 5,5782 |
| 22.06.2021 | 5,5873 | 5,6237 | 5,5509 | 5,5601 |
| 23.06.2021 | 5,5601 | 5,6875 | 5,5601 | 5,6237 |
| 24.06.2021 | 5,6419 | 5,7511 | 5,6329 | 5,6782 |
| 27.06.2021 | 5,6782 | 5,7056 | 5,4326 | 5,4781 |
| 28.06.2021 | 5,4781 | 5,5418 | 5,3689 | 5,5418 |
| 29.06.2021 | 5,5418 | 5,5601 | 5,4145 | 5,4145 |
| 30.06.2021 | 5,4417 | 5,46 | 5,3871 | 5,4326 |
| 01.07.2021 | 5,4417 | 5,4963 | 5,3962 | 5,4417 |
| 04.07.2021 | 5,4417 | 5,5509 | 5,4417 | 5,5509 |
| 05.07.2021 | 5,5601 | 5,7329 | 5,5055 | 5,651 |
| 06.07.2021 | 5,6237 | 6,1606 | 5,6237 | 5,9604 |
| 07.07.2021 | 5,9787 | 6,006 | 5,7329 | 5,7602 |
| 08.07.2021 | 5,7967 | 5,924 | 5,7967 | 5,8695 |
| 11.07.2021 | 5,9149 | 5,924 | 5,7602 | 5,8057 |
| 12.07.2021 | 5,7693 | 5,9149 | 5,6782 | 5,8057 |
| 13.07.2021 | 5,7875 | 5,9058 | 5,7693 | 5,8422 |
| 15.07.2021 | 5,8512 | 5,8967 | 5,8057 | 5,8876 |
| 18.07.2021 | 5,9058 | 5,9149 | 5,8602 | 5,8695 |
| 25.07.2021 | 5,8876 | 6,0332 | 5,8876 | 5,9787 |
| 26.07.2021 | 5,9968 | 6,0332 | 5,8967 | 6,0242 |
| 27.07.2021 | 6,0242 | 6,4791 | 5,9968 | 6,3609 |
| 28.07.2021 | 6,4336 | 6,643 | 6,4154 | 6,4518 |
| 29.07.2021 | 6,4154 | 6,5702 | 6,3244 | 6,461 |
| 01.08.2021 | 6,461 | 6,5428 | 6,3882 | 6,3882 |
| 02.08.2021 | 6,3882 | 6,4427 | 6,3609 | 6,3882 |
| 03.08.2021 | 6,4063 | 6,6611 | 6,4063 | 6,5883 |
| 04.08.2021 | 6,6338 | 6,6794 | 6,47 | 6,6247 |
| 05.08.2021 | 6,643 | 6,6976 | 6,5609 | 6,6611 |
| 08.08.2021 | 6,643 | 6,7521 | 6,4063 | 6,5246 |
| 09.08.2021 | 6,5155 | 6,5519 | 6,3609 | 6,5519 |
| 10.08.2021 | 6,7339 | 7,0706 | 6,6702 | 6,8431 |
| 11.08.2021 | 6,8431 | 7,0251 | 6,6976 | 6,8158 |
| 12.08.2021 | 6,8158 | 7,0706 | 6,7794 | 7,0069 |
| 15.08.2021 | 7,0251 | 7,0797 | 6,7703 | 6,8886 |
| 16.08.2021 | 6,8796 | 6,9069 | 6,7703 | 6,8067 |
| 17.08.2021 | 6,8158 | 6,8431 | 6,4882 | 6,5337 |
| 18.08.2021 | 6,47 | 6,47 | 6,2425 | 6,2698 |
| 19.08.2021 | 6,3154 | 6,3154 | 6,0605 | 6,2062 |
| 22.08.2021 | 6,2516 | 6,2972 | 6,0696 | 6,1789 |
| 23.08.2021 | 6,1969 | 6,2608 | 6,1242 | 6,1969 |
| 24.08.2021 | 6,2152 | 6,2608 | 6,106 | 6,1242 |
| 25.08.2021 | 6,1333 | 6,1606 | 6,0242 | 6,0242 |
| 26.08.2021 | 6,0605 | 6,1333 | 6,0332 | 6,1152 |
| 30.08.2021 | 6,1242 | 6,1969 | 6,0696 | 6,1606 |
| 31.08.2021 | 6,1789 | 6,1969 | 6,0878 | 6,1516 |
| 01.09.2021 | 6,1516 | 6,1516 | 6,0969 | 6,106 |
| 02.09.2021 | 6,1242 | 6,1242 | 6,015 | 6,0515 |
| 05.09.2021 | 6,0696 | 6,1152 | 6,0515 | 6,0605 |
| 06.09.2021 | 6,0788 | 6,1152 | 5,9787 | 5,9787 |
| 07.09.2021 | 5,9787 | 5,9876 | 5,8148 | 5,833 |
| 08.09.2021 | 5,8148 | 5,9422 | 5,7693 | 5,9331 |
| 09.09.2021 | 5,9331 | 5,9331 | 5,8422 | 5,8602 |
| 12.09.2021 | 5,8602 | 5,9695 | 5,8422 | 5,8602 |
| 13.09.2021 | 5,8785 | 5,9058 | 5,7329 | 5,8239 |
| 14.09.2021 | 5,8148 | 5,8512 | 5,7238 | 5,7875 |
| 15.09.2021 | 5,7875 | 5,8057 | 5,6782 | 5,7238 |
| 16.09.2021 | 5,7329 | 5,7329 | 5,5418 | 5,5601 |
| 19.09.2021 | 5,4781 | 5,4963 | 5,2597 | 5,3416 |
| 20.09.2021 | 5,3689 | 5,3781 | 5,1869 | 5,1869 |
| 21.09.2021 | 5,2233 | 5,2779 | 5,0778 | 5,2779 |
| 22.09.2021 | 5,3143 | 5,3143 | 5,1141 | 5,1961 |
| 23.09.2021 | 5,1869 | 5,1869 | 5,0414 | 5,1869 |
| 26.09.2021 | 5,1869 | 5,2871 | 5,1232 | 5,1961 |
| 27.09.2021 | 5,2051 | 5,2415 | 5,0231 | 5,1232 |
| 28.09.2021 | 5,1232 | 5,1506 | 5,0322 | 5,0322 |
| 29.09.2021 | 5,0322 | 5,1506 | 5,0141 | 5,0959 |
| 30.09.2021 | 5,0778 | 5,1506 | 5,0322 | 5,0778 |
| 03.10.2021 | 5,1232 | 5,1232 | 5,0322 | 5,0322 |
| 04.10.2021 | 5,0322 | 5,0322 | 4,9048 | 4,9413 |
| 05.10.2021 | 4,8866 | 4,9776 | 4,741 | 4,7866 |
| 06.10.2021 | 4,8321 | 4,9503 | 4,8229 | 4,9413 |
| 07.10.2021 | 4,9413 | 5,0503 | 4,8775 | 5,0322 |
| 10.10.2021 | 5,0414 | 5,4781 | 5,0414 | 5,4326 |
| 11.10.2021 | 5,3599 | 5,6146 | 5,2961 | 5,3962 |
| 12.10.2021 | 5,4417 | 5,4963 | 5,2779 | 5,3689 |
| 13.10.2021 | 5,3599 | 5,4235 | 5,2871 | 5,3143 |
| 14.10.2021 | 5,3325 | 5,4873 | 5,3325 | 5,46 |
| 17.10.2021 | 5,4873 | 5,6782 | 5,4417 | 5,6054 |
| 18.10.2021 | 5,6237 | 5,6875 | 5,5418 | 5,6146 |
| 19.10.2021 | 5,6146 | 5,651 | 5,5418 | 5,5691 |
| 20.10.2021 | 5,5873 | 5,6419 | 5,4053 | 5,6329 |
| 21.10.2021 | 5,6329 | 5,7784 | 5,6054 | 5,7511 |
| 24.10.2021 | 5,7238 | 5,7784 | 5,6146 | 5,7784 |
| 25.10.2021 | 5,8148 | 5,8967 | 5,7875 | 5,8695 |
| 26.10.2021 | 5,8967 | 5,9331 | 5,7693 | 5,8785 |
| 27.10.2021 | 5,8967 | 5,8967 | 5,8057 | 5,8239 |
| 31.10.2021 | 5,8512 | 5,9331 | 5,7784 | 5,9058 |
| 01.11.2021 | 5,9058 | 5,9058 | 5,8148 | 5,833 |
| 02.11.2021 | 5,8239 | 5,8967 | 5,5328 | 5,7147 |
| 03.11.2021 | 5,8876 | 5,8876 | 5,7329 | 5,7967 |
| 04.11.2021 | 5,8239 | 5,833 | 5,6601 | 5,7511 |
| 07.11.2021 | 5,7511 | 5,8967 | 5,7421 | 5,8967 |
| 08.11.2021 | 5,9058 | 5,9968 | 5,8057 | 5,9512 |
| 09.11.2021 | 5,9422 | 5,9512 | 5,7875 | 5,8876 |
| 10.11.2021 | 5,8876 | 6,2608 | 5,8695 | 6,1697 |
| 11.11.2021 | 6,1789 | 6,288 | 6,0878 | 6,1697 |
| 14.11.2021 | 6,2789 | 6,3882 | 6,2152 | 6,3609 |
| 15.11.2021 | 6,3699 | 6,4245 | 6,1242 | 6,2244 |
| 16.11.2021 | 6,2244 | 6,2972 | 6,1424 | 6,2608 |
| 17.11.2021 | 6,2608 | 6,47 | 6,1697 | 6,3609 |
| 18.11.2021 | 6,3609 | 6,7339 | 6,3609 | 6,6883 |
| 21.11.2021 | 6,7611 | 7,0524 | 6,743 | 6,9614 |
| 22.11.2021 | 6,9614 | 7,3254 | 6,9614 | 7,2435 |
| 23.11.2021 | 7,4436 | 7,4892 | 7,0978 | 7,2435 |
| 24.11.2021 | 7,2435 | 7,2526 | 7,0343 | 7,1707 |
| 25.11.2021 | 7,0161 | 7,0524 | 6,7885 | 6,9432 |
| 28.11.2021 | 6,9523 | 7,0615 | 6,8613 | 7,0161 |
| 29.11.2021 | 6,9705 | 7,0524 | 6,8704 | 7,0069 |
| 30.11.2021 | 7,0161 | 7,289 | 7,0161 | 7,289 |
| 01.12.2021 | 7,289 | 7,5529 | 7,289 | 7,5256 |
| 02.12.2021 | 7,6348 | 7,8259 | 7,571 | 7,8259 |
| 05.12.2021 | 7,9715 | 8,0534 | 7,6803 | 7,7168 |
| 06.12.2021 | 7,7531 | 8,2991 | 7,7257 | 8,2627 |
| 07.12.2021 | 8,2627 | 8,4629 | 8,1262 | 8,2171 |
| 08.12.2021 | 8,3082 | 9,0362 | 8,3082 | 8,4719 |
| 09.12.2021 | 8,5084 | 8,7996 | 8,1899 | 8,7723 |
| 12.12.2021 | 8,9634 | 9,5458 | 8,9634 | 9,5093 |
| 13.12.2021 | 9,828 | 10,4559 | 9,5549 | 9,6823 |
| 14.12.2021 | 9,9189 | 9,9189 | 9,3546 | 9,5093 |
| 15.12.2021 | 9,6004 | 9,846 | 9,3728 | 9,8097 |
| 16.12.2021 | 10,0462 | 10,4194 | 8,836 | 8,836 |
| 19.12.2021 | 8,8269 | 9,4638 | 8,3719 | 8,9178 |
| 20.12.2021 | 9,0088 | 9,3728 | 8,0262 | 8,0262 |
| 21.12.2021 | 7,7804 | 7,917 | 7,2253 | 7,2253 |
| 22.12.2021 | 7,2435 | 7,38 | 6,7521 | 6,8067 |
| 23.12.2021 | 6,8704 | 7,0889 | 6,8158 | 7,0524 |
| 26.12.2021 | 7,0615 | 7,38 | 7,0343 | 7,1889 |
| 27.12.2021 | 7,2617 | 7,4346 | 6,7885 | 6,8613 |
| 28.12.2021 | 6,8796 | 7,1434 | 6,643 | 7,0978 |
| 29.12.2021 | 7,1707 | 7,3709 | 6,9887 | 7,0161 |
| 30.12.2021 | 7,0978 | 7,1434 | 6,9614 | 7,0069 |