KRDMB
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
18:10:00
120 ₺
+7.000 (%+6.19)
Önceki Kapanış: 113·
Volatilite: 7.080
Düşük₺112
Yüksek₺120
Piyasa Verileri
Spot Piyasa
A:118.8
S:120
Önceki haftaya göre (WoW)
+7.33%
Önceki aya göre (MoM)
+12.04%
Yılbaşından bugüne (YTD)
+424.93%
Önceki yıla göre (YoY)
+440.54%
KRDMB: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,0578
KAPANIŞ 18,9989
En Düşük
DÜŞÜK 11,69
En Yüksek
YÜKSEK 27,6298
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 16,6703 | 16,858 | 16,3441 | 16,4331 |
| 02.01.2023 | 16,522 | 17,1939 | 16,3145 | 16,5516 |
| 03.01.2023 | 16,6011 | 16,9272 | 16,3047 | 16,6208 |
| 04.01.2023 | 16,7296 | 16,8383 | 15,02 | 15,02 |
| 05.01.2023 | 14,7532 | 16,522 | 14,437 | 16,522 |
| 08.01.2023 | 17,0161 | 17,6979 | 16,2552 | 16,9173 |
| 09.01.2023 | 16,9173 | 17,5893 | 16,4727 | 16,9667 |
| 10.01.2023 | 17,3916 | 17,4806 | 15,5833 | 15,5833 |
| 11.01.2023 | 15,86 | 17,1347 | 15,8402 | 17,1347 |
| 12.01.2023 | 17,1643 | 17,6486 | 16,7888 | 16,8876 |
| 15.01.2023 | 17,1939 | 17,4706 | 16,8283 | 17,1841 |
| 16.01.2023 | 17,2928 | 18,8738 | 17,2039 | 18,2711 |
| 17.01.2023 | 18,2612 | 18,4983 | 17,9253 | 18,0438 |
| 18.01.2023 | 18,0339 | 18,9825 | 17,9253 | 18,2019 |
| 19.01.2023 | 18,3798 | 18,8245 | 18,192 | 18,4292 |
| 22.01.2023 | 18,5181 | 18,9628 | 17,0359 | 17,5893 |
| 23.01.2023 | 17,6782 | 17,7473 | 16,7987 | 17,0259 |
| 24.01.2023 | 17,1939 | 17,3916 | 15,7908 | 16,6011 |
| 25.01.2023 | 16,9766 | 17,9845 | 16,5616 | 16,5912 |
| 26.01.2023 | 16,4825 | 16,769 | 15,4054 | 15,86 |
| 29.01.2023 | 15,9785 | 16,354 | 15,4351 | 15,5141 |
| 30.01.2023 | 15,5141 | 15,7117 | 15,0892 | 15,188 |
| 31.01.2023 | 15,1188 | 15,4054 | 14,3777 | 14,3974 |
| 01.02.2023 | 14,3283 | 14,8125 | 13,5575 | 14,4864 |
| 02.02.2023 | 14,4272 | 15,3264 | 14,3481 | 15,277 |
| 05.02.2023 | 14,941 | 16,6999 | 14,8224 | 16,5516 |
| 06.02.2023 | 16,5516 | 17,688 | 14,9014 | 14,9014 |
| 14.02.2023 | 16,2058 | 16,3836 | 15,9687 | 16,3836 |
| 15.02.2023 | 17,2434 | 18,0142 | 17,2137 | 18,0142 |
| 16.02.2023 | 18,0142 | 19,3976 | 17,1248 | 18,943 |
| 19.02.2023 | 19,1406 | 20,8304 | 19,1406 | 20,8304 |
| 20.02.2023 | 21,1269 | 22,9055 | 21,0478 | 22,9055 |
| 21.02.2023 | 22,9649 | 23,2415 | 20,6327 | 20,6327 |
| 22.02.2023 | 19,4074 | 19,7237 | 18,6465 | 19,0814 |
| 23.02.2023 | 19,1801 | 20,4549 | 19,1801 | 19,7237 |
| 26.02.2023 | 20,356 | 20,356 | 18,8738 | 19,3383 |
| 27.02.2023 | 19,4668 | 20,2968 | 19,279 | 19,9608 |
| 28.02.2023 | 19,783 | 21,2059 | 19,615 | 20,356 |
| 01.03.2023 | 20,2573 | 20,9292 | 19,3481 | 19,4074 |
| 02.03.2023 | 19,2988 | 20,2573 | 18,4094 | 19,7434 |
| 05.03.2023 | 19,6644 | 20,0004 | 19,1209 | 19,5261 |
| 06.03.2023 | 19,7137 | 20,0004 | 19,3185 | 19,3284 |
| 07.03.2023 | 19,3284 | 19,3581 | 18,5873 | 18,607 |
| 08.03.2023 | 18,9727 | 19,9806 | 18,9727 | 19,4074 |
| 09.03.2023 | 19,1505 | 19,6841 | 19,0517 | 19,3086 |
| 12.03.2023 | 19,3086 | 19,6051 | 18,9727 | 18,9727 |
| 13.03.2023 | 18,9727 | 19,2197 | 18,6169 | 18,6169 |
| 14.03.2023 | 18,6762 | 18,9332 | 17,4509 | 17,5893 |
| 15.03.2023 | 17,6486 | 17,9449 | 17,2137 | 17,5398 |
| 16.03.2023 | 17,6683 | 17,7869 | 17,1544 | 17,2137 |
| 19.03.2023 | 16,9963 | 17,3521 | 16,6307 | 16,6307 |
| 20.03.2023 | 16,7888 | 16,8283 | 16,0378 | 16,107 |
| 21.03.2023 | 16,3047 | 16,858 | 15,9093 | 16,6505 |
| 22.03.2023 | 16,6505 | 17,4608 | 16,4034 | 16,8086 |
| 23.03.2023 | 16,937 | 17,0457 | 16,6011 | 16,7196 |
| 26.03.2023 | 16,7394 | 16,9568 | 16,5616 | 16,5814 |
| 27.03.2023 | 16,5814 | 16,6406 | 15,7611 | 15,7908 |
| 28.03.2023 | 15,7513 | 15,9785 | 15,4054 | 15,9093 |
| 29.03.2023 | 15,9093 | 16,1465 | 15,7413 | 15,7413 |
| 30.03.2023 | 15,7413 | 15,8106 | 15,3857 | 15,4548 |
| 02.04.2023 | 15,4449 | 15,6426 | 14,8915 | 15,02 |
| 03.04.2023 | 14,9014 | 15,5339 | 14,9014 | 15,5042 |
| 04.04.2023 | 15,5733 | 15,8007 | 15,4844 | 15,5536 |
| 05.04.2023 | 15,5536 | 15,6327 | 15,2177 | 15,2177 |
| 06.04.2023 | 15,2177 | 15,3955 | 15,0991 | 15,1781 |
| 09.04.2023 | 15,2473 | 15,7413 | 15,2473 | 15,7413 |
| 10.04.2023 | 15,7413 | 16,6999 | 15,7315 | 15,85 |
| 11.04.2023 | 15,85 | 16,0576 | 15,8204 | 15,85 |
| 12.04.2023 | 15,8797 | 16,0971 | 15,8007 | 15,8896 |
| 13.04.2023 | 15,8896 | 16,0477 | 15,6031 | 15,6031 |
| 16.04.2023 | 15,6031 | 15,7908 | 15,1584 | 15,1781 |
| 17.04.2023 | 15,1781 | 15,3362 | 15,0003 | 15,0003 |
| 18.04.2023 | 15,0397 | 15,1484 | 14,8915 | 14,9904 |
| 19.04.2023 | 14,9311 | 14,9508 | 14,773 | 14,8224 |
| 23.04.2023 | 14,8421 | 15,0991 | 14,6445 | 14,6741 |
| 24.04.2023 | 14,7236 | 15,5339 | 14,6149 | 14,7137 |
| 25.04.2023 | 14,4272 | 14,6841 | 14,0318 | 14,1603 |
| 26.04.2023 | 14,1702 | 14,3185 | 13,8836 | 13,8836 |
| 27.04.2023 | 13,9825 | 14,3777 | 13,35 | 13,5971 |
| 01.05.2023 | 13,6662 | 13,8836 | 12,8461 | 12,8461 |
| 02.05.2023 | 13,0635 | 13,0635 | 11,69 | 12,2927 |
| 03.05.2023 | 12,4903 | 12,767 | 12,2927 | 12,352 |
| 04.05.2023 | 12,4212 | 12,4805 | 11,9863 | 12,1346 |
| 07.05.2023 | 12,6286 | 13,2117 | 12,2038 | 12,767 |
| 08.05.2023 | 12,767 | 12,767 | 12,4014 | 12,5892 |
| 09.05.2023 | 12,5892 | 12,7966 | 12,4112 | 12,5002 |
| 10.05.2023 | 12,5892 | 13,5872 | 12,4805 | 13,4884 |
| 11.05.2023 | 13,5575 | 14,1702 | 13,2018 | 13,7453 |
| 14.05.2023 | 13,7058 | 14,6149 | 12,7176 | 13,6169 |
| 15.05.2023 | 13,4884 | 14,4272 | 13,4686 | 14,4272 |
| 16.05.2023 | 14,4469 | 14,8224 | 14,2492 | 14,4864 |
| 17.05.2023 | 14,5259 | 14,5852 | 13,8638 | 14,0813 |
| 21.05.2023 | 14,1109 | 14,4667 | 13,9429 | 14,2294 |
| 22.05.2023 | 14,2294 | 14,4272 | 14,0714 | 14,2098 |
| 23.05.2023 | 14,2098 | 14,3283 | 13,9133 | 13,9331 |
| 24.05.2023 | 13,9331 | 14,1307 | 13,8046 | 13,854 |
| 25.05.2023 | 13,8342 | 14,7137 | 13,8243 | 14,4667 |
| 28.05.2023 | 15,0101 | 15,7315 | 14,7038 | 15,4153 |
| 29.05.2023 | 15,5635 | 15,85 | 15,4449 | 15,7908 |
| 30.05.2023 | 15,8106 | 16,0082 | 15,1979 | 15,6722 |
| 31.05.2023 | 15,692 | 16,0872 | 15,6722 | 15,7611 |
| 01.06.2023 | 15,9587 | 16,1663 | 15,7611 | 16,0082 |
| 04.06.2023 | 16,2651 | 16,5023 | 16,1564 | 16,4727 |
| 05.06.2023 | 16,4727 | 16,69 | 16,1564 | 16,275 |
| 06.06.2023 | 16,4232 | 17,0556 | 16,4232 | 16,6505 |
| 07.06.2023 | 16,6406 | 17,7671 | 16,3145 | 17,688 |
| 08.06.2023 | 17,8857 | 19,4568 | 17,5595 | 19,4568 |
| 11.06.2023 | 19,6545 | 20,534 | 18,8047 | 18,9232 |
| 12.06.2023 | 18,9232 | 19,3284 | 18,3995 | 18,6762 |
| 13.06.2023 | 19,0023 | 19,1703 | 17,8857 | 18,0537 |
| 14.06.2023 | 18,1822 | 18,3798 | 17,856 | 18,3698 |
| 15.06.2023 | 18,3698 | 18,6565 | 18,0833 | 18,1722 |
| 18.06.2023 | 18,1525 | 18,1525 | 16,9963 | 17,0063 |
| 19.06.2023 | 17,0063 | 17,3026 | 16,4134 | 16,7493 |
| 20.06.2023 | 16,8086 | 17,2363 | 16,3412 | 16,3909 |
| 21.06.2023 | 16,4108 | 17,9325 | 16,2914 | 17,1965 |
| 22.06.2023 | 17,7336 | 18,0021 | 17,3855 | 17,7237 |
| 25.06.2023 | 17,7336 | 18,9569 | 17,7336 | 18,8873 |
| 26.06.2023 | 18,768 | 19,7825 | 18,5392 | 19,0365 |
| 02.07.2023 | 19,3946 | 19,8024 | 19,1459 | 19,5935 |
| 03.07.2023 | 19,7825 | 19,8123 | 19,0564 | 19,1658 |
| 04.07.2023 | 19,1658 | 19,4841 | 18,5492 | 19,3051 |
| 05.07.2023 | 19,3349 | 19,5537 | 19,0962 | 19,126 |
| 06.07.2023 | 19,126 | 19,7924 | 19,0166 | 19,4145 |
| 09.07.2023 | 19,6134 | 19,6929 | 19,3349 | 19,4443 |
| 10.07.2023 | 19,862 | 19,9316 | 19,4244 | 19,5736 |
| 11.07.2023 | 19,5835 | 20,1306 | 18,6188 | 19,6631 |
| 12.07.2023 | 19,6731 | 20,9262 | 19,494 | 19,7725 |
| 13.07.2023 | 20,1107 | 20,1107 | 19,1061 | 19,9515 |
| 16.07.2023 | 20,2897 | 20,5284 | 20,051 | 20,3693 |
| 17.07.2023 | 20,3693 | 20,5682 | 19,5736 | 19,5736 |
| 18.07.2023 | 19,6532 | 19,7626 | 19,2354 | 19,5935 |
| 19.07.2023 | 19,7427 | 20,0112 | 19,3946 | 19,6731 |
| 20.07.2023 | 19,6731 | 19,7128 | 19,2056 | 19,2852 |
| 23.07.2023 | 19,3846 | 20,2499 | 19,0962 | 19,7924 |
| 24.07.2023 | 19,8123 | 20,0709 | 19,4145 | 19,4145 |
| 25.07.2023 | 19,4443 | 20,0112 | 19,4443 | 19,8521 |
| 26.07.2023 | 19,8521 | 20,3693 | 19,8521 | 19,8819 |
| 27.07.2023 | 20,0709 | 20,1902 | 19,9118 | 19,9913 |
| 30.07.2023 | 20,1107 | 21,4434 | 20,0709 | 21,2445 |
| 31.07.2023 | 21,0655 | 21,5429 | 20,3494 | 20,5483 |
| 01.08.2023 | 20,5483 | 20,8865 | 20,2101 | 20,23 |
| 02.08.2023 | 20,2499 | 20,4886 | 19,6631 | 19,7825 |
| 03.08.2023 | 19,8123 | 20,1703 | 19,5736 | 19,9913 |
| 06.08.2023 | 20,0311 | 20,1902 | 19,862 | 20,0709 |
| 07.08.2023 | 20,1306 | 20,4289 | 19,7626 | 19,8123 |
| 08.08.2023 | 19,8123 | 21,4434 | 19,5338 | 20,7273 |
| 09.08.2023 | 20,787 | 21,1848 | 19,7526 | 19,7526 |
| 10.08.2023 | 19,7427 | 20,2499 | 19,1956 | 20,1306 |
| 13.08.2023 | 20,5881 | 21,7816 | 20,5881 | 21,344 |
| 14.08.2023 | 21,3042 | 21,9606 | 20,787 | 21,1451 |
| 15.08.2023 | 21,4832 | 22,08 | 21,0456 | 22,0402 |
| 16.08.2023 | 22,0203 | 22,8756 | 21,6821 | 22,6767 |
| 17.08.2023 | 22,6568 | 22,9751 | 21,1649 | 21,7219 |
| 20.08.2023 | 21,5827 | 23,3332 | 21,3838 | 23,0149 |
| 21.08.2023 | 23,0149 | 23,2735 | 22,1396 | 22,4778 |
| 22.08.2023 | 22,8756 | 23,0149 | 21,8015 | 21,8612 |
| 23.08.2023 | 21,9009 | 22,1993 | 20,3494 | 20,5483 |
| 24.08.2023 | 20,6478 | 22,3783 | 20,4289 | 21,9009 |
| 27.08.2023 | 22,08 | 23,174 | 21,9208 | 22,1396 |
| 28.08.2023 | 22,1794 | 22,4579 | 21,9805 | 21,9805 |
| 30.08.2023 | 22,0203 | 22,9154 | 22,0203 | 22,4579 |
| 31.08.2023 | 22,5773 | 23,2735 | 22,5773 | 23,1342 |
| 03.09.2023 | 23,3133 | 23,8702 | 22,9552 | 23,0547 |
| 04.09.2023 | 23,0547 | 23,8106 | 22,8955 | 23,7708 |
| 05.09.2023 | 24,1487 | 24,3675 | 23,4127 | 23,91 |
| 06.09.2023 | 23,9299 | 25,561 | 23,8702 | 25,3621 |
| 07.09.2023 | 25,203 | 25,8594 | 24,7256 | 24,7654 |
| 10.09.2023 | 24,9444 | 25,1234 | 24,089 | 24,089 |
| 11.09.2023 | 24,1288 | 24,646 | 23,3729 | 24,0493 |
| 12.09.2023 | 24,089 | 24,4073 | 23,0149 | 23,2337 |
| 13.09.2023 | 23,174 | 24,3675 | 22,8955 | 24,3675 |
| 14.09.2023 | 23,9697 | 24,646 | 23,9498 | 24,2681 |
| 17.09.2023 | 24,089 | 24,089 | 23,3133 | 23,4724 |
| 18.09.2023 | 23,6116 | 23,8702 | 23,1342 | 23,7111 |
| 19.09.2023 | 23,7509 | 23,91 | 23,3133 | 23,3332 |
| 20.09.2023 | 23,3332 | 23,8702 | 22,9751 | 23,8305 |
| 21.09.2023 | 23,8106 | 24,7057 | 23,731 | 24,3675 |
| 24.09.2023 | 24,5267 | 26,7943 | 24,467 | 26,7943 |
| 25.09.2023 | 27,0728 | 27,6298 | 25,7202 | 26,2573 |
| 26.09.2023 | 26,4562 | 26,854 | 25,6605 | 26,3567 |
| 27.09.2023 | 26,3567 | 26,8341 | 25,7401 | 25,9589 |
| 28.09.2023 | 25,9589 | 26,1777 | 25,6008 | 25,8793 |
| 01.10.2023 | 25,8992 | 26,4761 | 25,8196 | 25,9589 |
| 02.10.2023 | 26,0981 | 26,6949 | 25,939 | 26,675 |
| 03.10.2023 | 26,5954 | 26,7546 | 26,0186 | 26,0384 |
| 04.10.2023 | 26,3965 | 27,033 | 25,4019 | 26,9336 |
| 05.10.2023 | 26,5755 | 27,0529 | 26,3965 | 26,8938 |
| 08.10.2023 | 26,4164 | 26,8739 | 25,939 | 26,0782 |
| 09.10.2023 | 26,6153 | 26,9933 | 26,2175 | 26,8938 |
| 10.10.2023 | 26,9535 | 27,1325 | 25,9788 | 26,0186 |
| 11.10.2023 | 26,0981 | 26,5159 | 24,8052 | 25,3422 |
| 12.10.2023 | 25,203 | 25,3025 | 24,6659 | 24,7654 |
| 15.10.2023 | 25,1632 | 25,8992 | 24,0692 | 24,1089 |
| 16.10.2023 | 24,6659 | 24,8847 | 23,9299 | 24,6062 |
| 17.10.2023 | 23,9498 | 24,3675 | 23,2735 | 23,4724 |
| 18.10.2023 | 23,8305 | 24,0095 | 23,0547 | 23,2735 |
| 19.10.2023 | 23,3729 | 23,3729 | 21,1252 | 21,3838 |
| 22.10.2023 | 21,9606 | 21,9606 | 21,3042 | 21,8612 |
| 23.10.2023 | 21,8612 | 22,7364 | 21,702 | 22,5773 |
| 24.10.2023 | 22,5773 | 22,6966 | 20,3494 | 20,3494 |
| 25.10.2023 | 20,3892 | 21,0058 | 19,3747 | 20,5881 |
| 26.10.2023 | 20,6676 | 20,7671 | 19,8919 | 20,5483 |
| 29.10.2023 | 20,5483 | 20,966 | 20,4289 | 20,5881 |
| 30.10.2023 | 20,6478 | 20,8467 | 20,051 | 20,051 |
| 31.10.2023 | 19,8919 | 20,3693 | 19,3448 | 19,9515 |
| 01.11.2023 | 19,9515 | 20,4488 | 19,9515 | 20,0709 |
| 02.11.2023 | 20,1107 | 20,3494 | 19,9118 | 20,1306 |
| 05.11.2023 | 20,2897 | 20,7074 | 20,2897 | 20,4886 |
| 06.11.2023 | 20,4886 | 20,5483 | 19,8819 | 19,9913 |
| 07.11.2023 | 20,0311 | 20,1703 | 19,7327 | 19,8421 |
| 08.11.2023 | 19,8819 | 20,1107 | 19,6432 | 19,9316 |
| 09.11.2023 | 19,9316 | 20,0908 | 19,8322 | 19,8919 |
| 12.11.2023 | 19,8919 | 20,2897 | 19,494 | 19,5139 |
| 13.11.2023 | 19,6731 | 19,7825 | 19,1061 | 19,3349 |
| 14.11.2023 | 19,4145 | 19,7327 | 19,4045 | 19,504 |
| 15.11.2023 | 19,5835 | 19,683 | 19,4344 | 19,504 |
| 16.11.2023 | 19,5835 | 19,6233 | 19,3249 | 19,4642 |
| 19.11.2023 | 19,5935 | 19,9913 | 19,4841 | 19,8919 |
| 20.11.2023 | 20,0112 | 20,4886 | 19,9913 | 20,4886 |
| 21.11.2023 | 20,5682 | 20,5682 | 20,1107 | 20,1902 |
| 22.11.2023 | 20,1902 | 20,3892 | 19,7825 | 19,7825 |
| 23.11.2023 | 19,7825 | 20,0709 | 19,5438 | 19,9913 |
| 26.11.2023 | 20,1107 | 20,3096 | 19,9714 | 20,1703 |
| 27.11.2023 | 20,26 | 20,42 | 20,02 | 20,12 |
| 28.11.2023 | 20,12 | 20,28 | 19,92 | 19,98 |
| 29.11.2023 | 19,98 | 20,22 | 19,95 | 20,14 |
| 30.11.2023 | 20,4 | 20,42 | 19,98 | 20,06 |
| 03.12.2023 | 20,14 | 20,22 | 19,85 | 19,94 |
| 04.12.2023 | 19,86 | 20 | 19,69 | 19,72 |
| 05.12.2023 | 19,72 | 19,81 | 19,14 | 19,16 |
| 06.12.2023 | 19,1 | 19,3 | 18,92 | 19,23 |
| 07.12.2023 | 19,5 | 19,61 | 18,97 | 19,02 |
| 10.12.2023 | 19 | 19,03 | 18,47 | 18,55 |
| 11.12.2023 | 18,58 | 18,58 | 18,25 | 18,33 |
| 12.12.2023 | 18,48 | 18,48 | 17,78 | 17,78 |
| 13.12.2023 | 18,05 | 18,57 | 17,95 | 18,53 |
| 14.12.2023 | 18,7 | 19,18 | 18,51 | 19,09 |
| 17.12.2023 | 19,2 | 19,42 | 18,95 | 18,95 |
| 18.12.2023 | 19 | 19,3 | 18,64 | 19,18 |
| 19.12.2023 | 19,09 | 19,14 | 18,52 | 18,69 |
| 20.12.2023 | 18,69 | 19,2 | 18,2 | 18,94 |
| 21.12.2023 | 18,94 | 19,2 | 18,57 | 18,8 |
| 24.12.2023 | 18,8 | 18,8 | 18,05 | 18,24 |
| 25.12.2023 | 18,24 | 18,48 | 18,15 | 18,28 |
| 26.12.2023 | 18,18 | 18,8 | 18,18 | 18,44 |
| 27.12.2023 | 18,44 | 19 | 18,4 | 19 |
| 28.12.2023 | 18,95 | 19,15 | 18,87 | 19,01 |