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.
17:46:21
119.2 ₺
+6.200 (%+5.49)
Önceki Kapanış: 113·
Volatilite: 6.550
Düşük₺112
Yüksek₺119.4
AL119
SAT119.2

Piyasa Verileri

Spot Piyasa
A:119
S:119.2
Önceki haftaya göre (WoW)
+6.62%
Önceki aya göre (MoM)
+11.30%
Yılbaşından bugüne (YTD)
+421.43%
Önceki yıla göre (YoY)
+436.94%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,4339
KAPANIŞ 10,4321

En Düşük

DÜŞÜK 7,0069

En Yüksek

YÜKSEK 17,7177
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20227,11617,15257,00697,107
03.01.20227,16177,43467,14347,2981
04.01.20227,31637,487,13437,48
05.01.20227,43467,67127,31637,6257
06.01.20227,6628,38097,6628,3809
09.01.20228,5639,00888,52658,6449
10.01.20228,73589,50938,73589,5093
11.01.20229,773210,45599,65510,4559
12.01.202210,510411,484110,037210,9745
13.01.202211,02911,593310,737911,0746
16.01.202211,374811,38410,392110,5376
17.01.202210,519410,51949,55499,5549
18.01.20229,600410,33749,281810,0917
19.01.202210,182710,39219,83710,1191
20.01.202210,119110,11919,6469,8825
23.01.20229,80059,80059,00889,1908
24.01.20229,17279,31828,75418,9451
25.01.20229,00889,35468,91789,0544
26.01.20228,96349,31828,79059,2637
27.01.20229,2919,4739,29,2545
30.01.20229,32739,50039,32739,382
31.01.20229,3919,59139,3829,5549
01.02.20229,68239,77329,28189,3728
02.02.20229,2919,4739,0189,109
03.02.20229,14539,28,87249,0635
06.02.20229,08169,96448,81799,9644
07.02.202210,082610,22829,60049,6732
08.02.20229,764210,10099,6559,9644
09.02.20229,964410,00079,73699,7915
10.02.20229,63679,92799,4739,7551
13.02.20229,52759,63679,29,4365
14.02.20229,43659,80059,43659,7369
15.02.20229,73699,81879,55499,5549
16.02.20229,60959,69149,40929,4184
17.02.20229,46389,54589,33659,4912
20.02.20229,55499,60049,27289,3546
21.02.20228,85429,50038,84519,2545
22.02.20229,31829,70959,31829,4912
23.02.20228,55389,0188,54488,5448
24.02.20228,86339,25458,61779,1908
27.02.20228,9369,3918,73589,2545
28.02.20229,3829,70959,36389,664
01.03.202210,0110,48319,82810,3193
02.03.202210,355710,783310,355710,6924
03.03.202210,692410,801610,38310,4648
06.03.202210,464811,192810,237311,1747
07.03.202211,129111,911710,992611,6023
08.03.202211,75712,039211,329411,6023
09.03.202211,784312,348611,584112,3304
10.03.202212,348612,585111,829911,9208
13.03.202211,929912,102811,747911,757
14.03.202211,75712,066411,556811,8481
15.03.202211,975411,975411,493211,6478
16.03.202211,829912,193911,829912,0392
17.03.202212,057512,12111,884512,03
20.03.202212,0312,0311,957211,9936
21.03.202211,993612,339411,93912,1848
22.03.202212,239412,30312,066412,1484
23.03.202212,139212,75812,12112,5306
24.03.202212,530612,657912,339412,6034
27.03.202212,603412,794312,439612,4759
28.03.202212,512312,630611,975412,0575
29.03.202212,057512,166611,975412,021
30.03.202212,02112,503212,02112,5032
31.03.202212,348613,012912,348613,0129
03.04.202213,040113,194912,785412,9401
04.04.202212,967313,049312,830812,9036
05.04.202212,921912,940112,585112,6034
06.04.202212,603412,730812,512312,6215
07.04.202212,66712,685212,494212,5306
10.04.202212,530612,694312,466812,6124
11.04.202212,612412,776212,566912,6124
12.04.202212,612412,75812,430412,4759
13.04.202212,566912,630612,257612,303
14.04.202212,330412,357612,12112,1848
17.04.202212,202912,266612,102812,1392
18.04.202212,148412,466812,084712,2212
19.04.202212,248412,29412,130112,1301
20.04.202212,130112,357612,084712,2576
21.04.202212,239412,239411,629711,7207
24.04.202211,647811,693311,238311,5477
25.04.202211,693312,193911,30211,4477
26.04.202211,493211,793411,374811,6478
27.04.202211,775311,829911,502311,5113
28.04.202211,511311,647811,329411,575
04.05.202211,666111,948111,611411,7661
05.05.202211,702511,793411,474911,6752
08.05.202211,784312,139211,784312,0847
09.05.202212,11212,576112,011912,5669
10.05.202212,585112,630612,102812,3212
11.05.202212,284812,284811,511311,6478
12.05.202211,747911,866211,38411,4659
15.05.202211,484111,484111,0211,0746
16.05.202211,074611,20210,810610,838
17.05.202210,865310,93810,410210,4739
19.05.202210,473910,637810,219110,2191
22.05.202210,319310,45599,973510,1919
23.05.202210,237310,328410,100910,2282
24.05.202210,255510,373910,210110,3739
25.05.202210,373910,437610,346710,383
26.05.202210,38310,555910,082610,0826
29.05.202210,210110,446610,155410,4012
30.05.202210,428410,483110,328410,3647
31.05.202210,473910,737910,473910,6468
01.06.202210,674110,801610,637810,7652
02.06.202210,810610,919810,719610,7196
05.06.202210,737910,992610,737910,9198
06.06.202210,965311,1210,883411,1018
07.06.202211,1211,438510,637810,8288
08.06.202210,874410,974510,592310,7106
09.06.202210,646810,683310,501310,5013
12.06.202210,419410,51949,90979,9097
13.06.20229,927910,019,74599,8187
14.06.20229,8289,95529,78249,8187
15.06.20229,8289,96449,48219,5093
16.06.20229,50939,62789,43659,5731
19.06.20229,6469,6469,1189,2364
20.06.20229,39,53679,25459,391
21.06.20229,3919,41849,13639,1727
22.06.20229,20919,25458,96348,9725
23.06.20229,02719,22728,80869,1908
26.06.20229,12719,54588,73589,3638
27.06.20229,62869,62868,88728,9537
28.06.20228,96328,96328,51648,5164
29.06.20228,51648,70668,12688,6971
30.06.20228,69718,69718,5078,5355
03.07.20228,5458,55458,11738,1173
04.07.20228,12688,34547,92727,9937
05.07.20228,01268,12687,92728,0983
06.07.20228,13638,15537,87977,9272
07.07.20227,96528,07937,88928,0413
12.07.20228,05078,07937,80367,8227
13.07.20227,84177,89877,78467,8321
17.07.20227,87978,16477,87978,1268
18.07.20228,13638,18388,00328,1838
19.07.20228,26938,35498,14588,2123
20.07.20228,23148,25988,11738,1553
21.07.20228,17448,25038,15538,2123
24.07.20228,23148,29798,15538,2123
25.07.20228,23148,30738,09838,0983
26.07.20228,13638,16477,91777,9272
27.07.20227,97478,10777,92727,9462
28.07.20227,99378,05077,89878,0126
31.07.20228,07938,26938,03178,2218
01.08.20228,24098,38348,20288,2598
02.08.20228,36438,36438,22188,2693
03.08.20228,31698,38348,29798,3549
04.08.20228,35498,44048,09838,1363
07.08.20228,17448,28838,16478,2789
08.08.20228,29798,30738,20288,2123
09.08.20228,20288,27898,12688,2598
10.08.20228,28838,31698,17448,2123
11.08.20228,22188,25988,07938,1077
14.08.20228,10778,14588,06028,0793
15.08.20228,08878,13637,88928,0317
16.08.20228,04138,18387,90818,0317
17.08.20228,03178,74478,02238,602
18.08.20228,68769,16288,648,9537
21.08.20229,03939,24848,85868,9156
22.08.20228,97279,09648,92528,9347
23.08.20229,02029,02028,64968,6876
24.08.20228,68769,00138,67818,7447
25.08.20228,79219,00138,6598,7827
28.08.20228,78278,84928,6598,7921
30.08.20228,79218,83968,69718,6971
31.08.20228,69718,72568,5078,5355
01.09.20228,52618,69718,5078,64
04.09.20228,649,49558,649,4955
05.09.20229,885310,35099,5249,9612
06.09.20229,980210,02789,5249,562
07.09.20229,600110,02789,5629,5811
08.09.20229,628610,53159,628610,5315
11.09.202210,712211,444110,626511,0449
12.09.202211,396511,776710,693210,6932
13.09.202210,350910,64569,628610,1323
14.09.202210,217910,51269,79029,9043
15.09.20229,942310,19899,79029,8853
18.09.20229,93279,98029,42899,4289
19.09.20229,44799,78069,23899,6381
20.09.20229,62869,72359,4869,505
21.09.20229,55269,86629,5059,6951
22.09.20229,70469,76169,5249,5811
25.09.20229,5249,5629,40059,4099
26.09.20229,48610,22739,40999,5526
27.09.20229,49559,63819,3349,334
28.09.20229,39099,53369,02989,3624
29.09.20229,41949,45759,32449,353
02.10.20229,36249,93279,36249,8472
03.10.20229,875610,03739,63819,6761
04.10.20229,70469,79029,49559,5715
05.10.20229,6199,66669,5439,562
06.10.20229,5629,73329,5629,6381
09.10.20229,66669,77119,62869,6856
10.10.20229,73329,76169,65719,6951
11.10.20229,69519,74269,57159,619
12.10.20229,6199,68569,53369,5811
13.10.20229,63819,69519,57159,6381
16.10.20229,67619,81869,57159,7806
17.10.20229,84729,86629,62869,6761
18.10.20229,67619,69519,5629,5906
19.10.20229,59069,62869,40999,6001
20.10.20229,60019,64769,5059,505
23.10.20229,55269,89479,55269,6571
24.10.20229,68569,74269,55269,5526
25.10.20229,60969,67619,58119,619
26.10.20229,62869,64769,5059,5336
27.10.20229,4869,53369,34349,353
30.10.20229,27699,36249,15339,1819
31.10.20229,21039,3539,17239,2198
01.11.20229,29599,45759,26739,4385
02.11.20229,43859,43859,21989,2864
03.11.20229,466910,02789,44799,7046
06.11.20229,799610,36059,761610,2559
07.11.202210,322410,3899,79029,8092
08.11.20229,81869,93279,64769,6856
09.11.20229,714110,34159,62869,8662
10.11.202210,151310,15139,70469,7902
13.11.20229,78069,98989,76169,8756
14.11.20229,913710,04689,69519,8282
15.11.20229,84729,93279,73329,7332
16.11.20229,79029,91379,59069,7235
17.11.20229,79029,88539,74269,8377
20.11.20229,875610,21799,837710,0752
21.11.202210,122810,57910,122810,389
22.11.202210,436610,550510,170310,4556
23.11.202210,474510,892810,474510,7026
24.11.202210,702610,987810,702610,9403
27.11.202211,334211,51210,919111,0773
28.11.202211,116811,324310,958711,3243
29.11.202211,314411,35411,225511,2353
30.11.202211,413311,838111,35411,68
01.12.202211,6911,749211,423111,6405
04.12.202211,739312,796611,739312,7966
05.12.202214,071414,071413,547714,0714
06.12.202214,763115,474614,051615,4449
07.12.202215,079315,217713,903414,2294
08.12.202214,328315,128814,278914,4568
11.12.202214,674114,94114,555614,5556
12.12.202214,684116,008214,644516,0082
13.12.202215,988417,529915,612916,4232
14.12.202216,94717,717715,810616,7987
15.12.202216,887616,966716,047716,0477
18.12.202216,156416,6915,612916,0872
19.12.202216,097116,403415,968716,0675
20.12.202216,10717,352115,948916,7394
21.12.202216,739417,095216,304716,354
22.12.202216,35416,759216,314516,4034
25.12.202216,472716,591216,245316,2552
26.12.202216,156416,423216,008216,196
27.12.202216,18616,551615,889616,1367
28.12.202216,097116,759216,047716,3836
29.12.202216,44316,719616,423216,5516