KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:32:44
40.8 ₺
+0.380 (%+0.94)
Önceki Kapanış: 40.42·
Volatilite: 3.660
Düşük₺39.96
Yüksek₺41.44
Piyasa Verileri
Spot Piyasa
A:40.78
S:40.8
Önceki haftaya göre (WoW)
+3.71%
Önceki aya göre (MoM)
+2.67%
Yılbaşından bugüne (YTD)
+61.52%
Önceki yıla göre (YoY)
+87.50%
KRDMD: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9051
KAPANIŞ 1,9084
En Düşük
DÜŞÜK 1,325
En Yüksek
YÜKSEK 2,7077
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,3497 | 1,3746 | 1,3415 | 1,3497 |
| 20.06.2017 | 1,3497 | 1,358 | 1,325 | 1,3497 |
| 21.06.2017 | 1,358 | 1,3746 | 1,3497 | 1,358 |
| 22.06.2017 | 1,3662 | 1,3746 | 1,3415 | 1,3497 |
| 27.06.2017 | 1,358 | 1,4491 | 1,3415 | 1,4408 |
| 28.06.2017 | 1,4408 | 1,4491 | 1,4076 | 1,4242 |
| 29.06.2017 | 1,4242 | 1,4491 | 1,3994 | 1,4491 |
| 02.07.2017 | 1,4656 | 1,4821 | 1,4574 | 1,4574 |
| 03.07.2017 | 1,4491 | 1,5154 | 1,4326 | 1,507 |
| 04.07.2017 | 1,5236 | 1,565 | 1,5154 | 1,5319 |
| 05.07.2017 | 1,5401 | 1,5981 | 1,4738 | 1,5154 |
| 06.07.2017 | 1,5236 | 1,5401 | 1,507 | 1,5154 |
| 09.07.2017 | 1,5319 | 1,565 | 1,5319 | 1,5567 |
| 10.07.2017 | 1,565 | 1,5734 | 1,5401 | 1,565 |
| 11.07.2017 | 1,5734 | 1,5816 | 1,5485 | 1,5567 |
| 12.07.2017 | 1,565 | 1,5816 | 1,5485 | 1,5734 |
| 13.07.2017 | 1,5816 | 1,5816 | 1,5567 | 1,565 |
| 16.07.2017 | 1,5816 | 1,5981 | 1,565 | 1,5734 |
| 17.07.2017 | 1,5816 | 1,5816 | 1,5567 | 1,565 |
| 18.07.2017 | 1,5734 | 1,6146 | 1,565 | 1,6146 |
| 19.07.2017 | 1,6146 | 1,623 | 1,5734 | 1,5898 |
| 20.07.2017 | 1,5898 | 1,6809 | 1,5816 | 1,6727 |
| 23.07.2017 | 1,6809 | 1,7307 | 1,6727 | 1,6974 |
| 24.07.2017 | 1,7058 | 1,7307 | 1,7058 | 1,7222 |
| 25.07.2017 | 1,7307 | 1,7307 | 1,6974 | 1,6974 |
| 26.07.2017 | 1,714 | 1,7472 | 1,7058 | 1,7307 |
| 27.07.2017 | 1,7389 | 1,7389 | 1,6727 | 1,6727 |
| 30.07.2017 | 1,6809 | 1,7058 | 1,6727 | 1,6727 |
| 31.07.2017 | 1,6893 | 1,6893 | 1,5898 | 1,5898 |
| 01.08.2017 | 1,5981 | 1,6395 | 1,5816 | 1,623 |
| 02.08.2017 | 1,6311 | 1,6395 | 1,6064 | 1,6064 |
| 03.08.2017 | 1,6146 | 1,6727 | 1,6064 | 1,6727 |
| 06.08.2017 | 1,7222 | 1,7222 | 1,6727 | 1,7058 |
| 07.08.2017 | 1,714 | 1,714 | 1,6395 | 1,6561 |
| 08.08.2017 | 1,6478 | 1,6561 | 1,5981 | 1,623 |
| 09.08.2017 | 1,6311 | 1,6561 | 1,6146 | 1,6311 |
| 10.08.2017 | 1,6311 | 1,6561 | 1,565 | 1,6561 |
| 13.08.2017 | 1,6727 | 1,7968 | 1,6643 | 1,7804 |
| 14.08.2017 | 1,7886 | 1,8133 | 1,7307 | 1,772 |
| 15.08.2017 | 1,772 | 1,8051 | 1,6809 | 1,7968 |
| 16.08.2017 | 1,8133 | 1,9045 | 1,8133 | 1,8714 |
| 17.08.2017 | 1,8548 | 1,9128 | 1,8299 | 1,9045 |
| 20.08.2017 | 1,9045 | 1,9542 | 1,8879 | 1,9128 |
| 21.08.2017 | 1,9293 | 1,9376 | 1,8963 | 1,9045 |
| 22.08.2017 | 1,9128 | 1,9293 | 1,8797 | 1,8879 |
| 23.08.2017 | 1,9045 | 1,9212 | 1,8797 | 1,8879 |
| 24.08.2017 | 1,8879 | 1,9212 | 1,8879 | 1,8963 |
| 27.08.2017 | 1,9045 | 1,9624 | 1,9045 | 1,9542 |
| 28.08.2017 | 1,9542 | 1,9954 | 1,9459 | 1,9708 |
| 30.08.2017 | 1,9708 | 1,9708 | 1,9459 | 1,9708 |
| 04.09.2017 | 1,9789 | 1,9954 | 1,9459 | 1,9459 |
| 05.09.2017 | 1,9542 | 2,0619 | 1,9212 | 2,0452 |
| 06.09.2017 | 2,0452 | 2,1032 | 2,0452 | 2,0784 |
| 07.09.2017 | 2,0866 | 2,1032 | 2,0619 | 2,0619 |
| 10.09.2017 | 2,0866 | 2,1695 | 2,0866 | 2,1695 |
| 11.09.2017 | 2,1695 | 2,2191 | 2,1611 | 2,1695 |
| 12.09.2017 | 2,1776 | 2,1943 | 2,0619 | 2,0619 |
| 13.09.2017 | 2,07 | 2,095 | 1,9459 | 2,0619 |
| 14.09.2017 | 2,0784 | 2,1032 | 2,0452 | 2,07 |
| 17.09.2017 | 2,0784 | 2,0866 | 1,9128 | 1,9128 |
| 18.09.2017 | 1,9045 | 1,9542 | 1,8051 | 1,863 |
| 19.09.2017 | 1,8879 | 1,9212 | 1,8714 | 1,9212 |
| 20.09.2017 | 1,9045 | 1,9459 | 1,8797 | 1,8879 |
| 21.09.2017 | 1,9128 | 1,9212 | 1,8216 | 1,8548 |
| 24.09.2017 | 1,8381 | 1,8465 | 1,7389 | 1,772 |
| 25.09.2017 | 1,8051 | 1,9376 | 1,7886 | 1,9128 |
| 26.09.2017 | 1,9128 | 1,9293 | 1,8216 | 1,8381 |
| 27.09.2017 | 1,8299 | 1,8714 | 1,8133 | 1,863 |
| 28.09.2017 | 1,8714 | 1,9128 | 1,8465 | 1,8797 |
| 01.10.2017 | 1,8879 | 1,9293 | 1,8797 | 1,9045 |
| 02.10.2017 | 1,9128 | 1,9459 | 1,9045 | 1,9212 |
| 03.10.2017 | 1,9376 | 2,0534 | 1,9376 | 2,0452 |
| 04.10.2017 | 2,07 | 2,1363 | 2,0534 | 2,0784 |
| 05.10.2017 | 2,0619 | 2,07 | 2,0204 | 2,037 |
| 08.10.2017 | 1,8963 | 1,9954 | 1,8299 | 1,9708 |
| 09.10.2017 | 2,0204 | 2,0784 | 2,0039 | 2,0619 |
| 10.10.2017 | 2,0534 | 2,095 | 2,037 | 2,0452 |
| 11.10.2017 | 2,07 | 2,1115 | 2,0619 | 2,1032 |
| 12.10.2017 | 2,1115 | 2,1363 | 2,095 | 2,1115 |
| 15.10.2017 | 2,1281 | 2,277 | 2,1281 | 2,2688 |
| 16.10.2017 | 2,2606 | 2,302 | 2,186 | 2,186 |
| 17.10.2017 | 2,2191 | 2,2274 | 2,1281 | 2,1776 |
| 18.10.2017 | 2,2025 | 2,2108 | 2,1776 | 2,186 |
| 19.10.2017 | 2,1943 | 2,2108 | 2,1363 | 2,1531 |
| 22.10.2017 | 2,1531 | 2,1611 | 2,095 | 2,095 |
| 23.10.2017 | 2,1032 | 2,186 | 2,0866 | 2,1447 |
| 24.10.2017 | 2,1531 | 2,2191 | 2,1531 | 2,1943 |
| 25.10.2017 | 2,1943 | 2,2523 | 2,1776 | 2,186 |
| 26.10.2017 | 2,1776 | 2,186 | 2,0287 | 2,0534 |
| 29.10.2017 | 2,0784 | 2,1198 | 2,0122 | 2,037 |
| 30.10.2017 | 2,0534 | 2,0534 | 1,9542 | 2,0039 |
| 31.10.2017 | 2,0122 | 2,2357 | 2,0039 | 2,2274 |
| 01.11.2017 | 2,244 | 2,2606 | 2,0866 | 2,1776 |
| 02.11.2017 | 2,1776 | 2,186 | 2,0784 | 2,095 |
| 05.11.2017 | 2,1115 | 2,1531 | 2,0784 | 2,1447 |
| 06.11.2017 | 2,1531 | 2,186 | 2,0619 | 2,0784 |
| 07.11.2017 | 2,095 | 2,1115 | 2,0287 | 2,0534 |
| 08.11.2017 | 2,07 | 2,095 | 1,9954 | 2,0452 |
| 09.11.2017 | 2,0534 | 2,0534 | 1,9542 | 1,9873 |
| 12.11.2017 | 1,9873 | 1,9954 | 1,9212 | 1,9212 |
| 13.11.2017 | 1,9293 | 2,0287 | 1,9212 | 2,0122 |
| 14.11.2017 | 2,0122 | 2,0122 | 1,8548 | 1,863 |
| 15.11.2017 | 1,8714 | 1,9045 | 1,8381 | 1,8548 |
| 16.11.2017 | 1,8714 | 1,8797 | 1,7886 | 1,8051 |
| 19.11.2017 | 1,8051 | 1,8133 | 1,7307 | 1,7639 |
| 20.11.2017 | 1,7222 | 1,8133 | 1,7222 | 1,7968 |
| 21.11.2017 | 1,8051 | 1,8299 | 1,7639 | 1,8133 |
| 22.11.2017 | 1,8216 | 1,863 | 1,7886 | 1,863 |
| 23.11.2017 | 1,8381 | 1,8963 | 1,8216 | 1,8299 |
| 26.11.2017 | 1,8381 | 1,8548 | 1,8133 | 1,8465 |
| 27.11.2017 | 1,8381 | 1,863 | 1,7554 | 1,7639 |
| 28.11.2017 | 1,7639 | 1,7804 | 1,7222 | 1,7307 |
| 29.11.2017 | 1,7472 | 1,7886 | 1,7222 | 1,7886 |
| 30.11.2017 | 1,7886 | 1,7968 | 1,7554 | 1,7639 |
| 03.12.2017 | 1,7639 | 1,8963 | 1,7639 | 1,8714 |
| 04.12.2017 | 1,8963 | 1,9624 | 1,863 | 1,9459 |
| 05.12.2017 | 1,9376 | 1,9873 | 1,9128 | 1,9459 |
| 06.12.2017 | 1,9459 | 1,9708 | 1,9212 | 1,9624 |
| 07.12.2017 | 1,9708 | 1,9954 | 1,9542 | 1,9708 |
| 10.12.2017 | 1,9954 | 2,1281 | 1,9789 | 2,1198 |
| 11.12.2017 | 2,1032 | 2,1363 | 2,0784 | 2,0866 |
| 12.12.2017 | 2,0866 | 2,1447 | 2,0452 | 2,095 |
| 13.12.2017 | 2,1115 | 2,2523 | 2,07 | 2,1943 |
| 14.12.2017 | 2,2108 | 2,3103 | 2,1776 | 2,2936 |
| 17.12.2017 | 2,302 | 2,3434 | 2,2523 | 2,302 |
| 18.12.2017 | 2,3185 | 2,4262 | 2,3103 | 2,4012 |
| 19.12.2017 | 2,4012 | 2,4758 | 2,3765 | 2,451 |
| 20.12.2017 | 2,4592 | 2,4842 | 2,4012 | 2,4262 |
| 21.12.2017 | 2,451 | 2,5668 | 2,4344 | 2,5419 |
| 24.12.2017 | 2,5586 | 2,6166 | 2,5419 | 2,5835 |
| 25.12.2017 | 2,5918 | 2,6 | 2,451 | 2,4758 |
| 26.12.2017 | 2,4677 | 2,6 | 2,4427 | 2,5918 |
| 27.12.2017 | 2,6084 | 2,7077 | 2,6084 | 2,6994 |
| 28.12.2017 | 2,7077 | 2,7077 | 2,6166 | 2,658 |