KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:48:15
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,1282
KAPANIŞ 3,1176
En Düşük
DÜŞÜK 1,7389
En Yüksek
YÜKSEK 4,3555
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 2,6746 | 2,7077 | 2,6331 | 2,6746 |
| 02.01.2018 | 2,6828 | 2,807 | 2,6663 | 2,7822 |
| 03.01.2018 | 2,7988 | 2,8485 | 2,7657 | 2,807 |
| 04.01.2018 | 2,8153 | 2,8401 | 2,7822 | 2,807 |
| 07.01.2018 | 2,832 | 2,8401 | 2,7822 | 2,7904 |
| 08.01.2018 | 2,7988 | 2,807 | 2,6912 | 2,6912 |
| 09.01.2018 | 2,6828 | 2,7077 | 2,6166 | 2,6414 |
| 10.01.2018 | 2,6663 | 2,749 | 2,6663 | 2,749 |
| 11.01.2018 | 2,7657 | 2,7822 | 2,6994 | 2,6994 |
| 14.01.2018 | 2,6746 | 2,7325 | 2,5338 | 2,5503 |
| 15.01.2018 | 2,5338 | 2,658 | 2,5173 | 2,6414 |
| 16.01.2018 | 2,6414 | 2,7822 | 2,6166 | 2,749 |
| 17.01.2018 | 2,7657 | 2,7822 | 2,716 | 2,7409 |
| 18.01.2018 | 2,7325 | 2,7738 | 2,7077 | 2,7242 |
| 21.01.2018 | 2,7573 | 2,832 | 2,716 | 2,832 |
| 22.01.2018 | 2,832 | 2,8734 | 2,7988 | 2,832 |
| 23.01.2018 | 2,8401 | 2,8649 | 2,8153 | 2,8236 |
| 24.01.2018 | 2,8236 | 2,832 | 2,7409 | 2,7409 |
| 25.01.2018 | 2,7573 | 2,7904 | 2,7242 | 2,749 |
| 28.01.2018 | 2,7657 | 2,8568 | 2,749 | 2,8485 |
| 29.01.2018 | 2,832 | 2,8899 | 2,7904 | 2,7904 |
| 30.01.2018 | 2,8236 | 2,8401 | 2,7738 | 2,7988 |
| 31.01.2018 | 2,8236 | 2,8734 | 2,7988 | 2,8236 |
| 01.02.2018 | 2,8236 | 2,8401 | 2,807 | 2,8153 |
| 04.02.2018 | 2,807 | 2,8236 | 2,6912 | 2,6994 |
| 05.02.2018 | 2,6331 | 2,6912 | 2,5835 | 2,6912 |
| 06.02.2018 | 2,7077 | 2,7822 | 2,7077 | 2,7077 |
| 07.02.2018 | 2,716 | 2,7242 | 2,5918 | 2,6 |
| 08.02.2018 | 2,5668 | 2,6166 | 2,5419 | 2,5668 |
| 11.02.2018 | 2,6249 | 2,716 | 2,6166 | 2,6912 |
| 12.02.2018 | 2,6994 | 2,716 | 2,6663 | 2,6663 |
| 13.02.2018 | 2,6994 | 2,6994 | 2,6084 | 2,6249 |
| 14.02.2018 | 2,6663 | 2,7325 | 2,6497 | 2,7077 |
| 15.02.2018 | 2,7242 | 2,7738 | 2,7077 | 2,7657 |
| 18.02.2018 | 2,7904 | 2,807 | 2,7077 | 2,7242 |
| 19.02.2018 | 2,7325 | 2,7573 | 2,6249 | 2,6497 |
| 20.02.2018 | 2,6994 | 2,7822 | 2,6994 | 2,7573 |
| 21.02.2018 | 2,7573 | 2,8153 | 2,716 | 2,807 |
| 22.02.2018 | 2,8153 | 2,8485 | 2,7738 | 2,8401 |
| 25.02.2018 | 2,8568 | 2,8816 | 2,8401 | 2,8568 |
| 26.02.2018 | 2,8568 | 2,8816 | 2,832 | 2,8485 |
| 27.02.2018 | 2,832 | 2,8649 | 2,8153 | 2,8485 |
| 28.02.2018 | 2,8485 | 2,8734 | 2,807 | 2,832 |
| 01.03.2018 | 2,8401 | 2,8485 | 2,7657 | 2,7657 |
| 04.03.2018 | 2,7738 | 2,8236 | 2,7573 | 2,807 |
| 05.03.2018 | 2,8236 | 2,8816 | 2,807 | 2,8568 |
| 06.03.2018 | 2,8485 | 2,9561 | 2,8401 | 2,9478 |
| 07.03.2018 | 2,9561 | 3,0472 | 2,9146 | 3,0223 |
| 08.03.2018 | 3,0223 | 3,1381 | 2,9808 | 3,1381 |
| 11.03.2018 | 3,1796 | 3,2625 | 3,1714 | 3,2293 |
| 12.03.2018 | 3,2377 | 3,2956 | 3,1714 | 3,2873 |
| 13.03.2018 | 3,279 | 3,3038 | 3,2127 | 3,2625 |
| 14.03.2018 | 3,2707 | 3,4115 | 3,2625 | 3,3866 |
| 15.03.2018 | 3,4033 | 3,4777 | 3,395 | 3,4447 |
| 18.03.2018 | 3,4447 | 3,5026 | 3,4364 | 3,4612 |
| 19.03.2018 | 3,4943 | 3,5108 | 3,3038 | 3,3866 |
| 20.03.2018 | 3,395 | 3,4777 | 3,3123 | 3,4282 |
| 21.03.2018 | 3,4529 | 3,4695 | 3,3452 | 3,3452 |
| 22.03.2018 | 3,2873 | 3,3784 | 3,2625 | 3,337 |
| 25.03.2018 | 3,3701 | 3,395 | 3,2873 | 3,2873 |
| 26.03.2018 | 3,3617 | 3,3701 | 3,2127 | 3,2211 |
| 27.03.2018 | 3,2293 | 3,2873 | 3,1549 | 3,1714 |
| 28.03.2018 | 3,188 | 3,3123 | 3,1549 | 3,2956 |
| 29.03.2018 | 3,3204 | 3,3535 | 3,2625 | 3,279 |
| 01.04.2018 | 3,2956 | 3,3204 | 3,2377 | 3,2377 |
| 02.04.2018 | 3,2541 | 3,2625 | 3,1631 | 3,1714 |
| 03.04.2018 | 3,1796 | 3,2127 | 3,13 | 3,1631 |
| 04.04.2018 | 3,1796 | 3,2459 | 3,1796 | 3,2293 |
| 05.04.2018 | 3,2293 | 3,2625 | 3,2127 | 3,2293 |
| 08.04.2018 | 3,2541 | 3,2956 | 3,1381 | 3,1796 |
| 09.04.2018 | 3,2046 | 3,2046 | 3,0223 | 3,1549 |
| 10.04.2018 | 3,1466 | 3,2127 | 2,9478 | 3,13 |
| 11.04.2018 | 3,13 | 3,1962 | 3,0638 | 3,1962 |
| 12.04.2018 | 3,2046 | 3,2211 | 3,1381 | 3,1381 |
| 15.04.2018 | 3,1549 | 3,279 | 3,1466 | 3,279 |
| 16.04.2018 | 3,3038 | 3,3535 | 3,13 | 3,1466 |
| 17.04.2018 | 3,1466 | 3,4033 | 3,13 | 3,3784 |
| 18.04.2018 | 3,3866 | 3,5688 | 3,3866 | 3,5192 |
| 19.04.2018 | 3,5192 | 3,6269 | 3,5026 | 3,5937 |
| 23.04.2018 | 3,5937 | 3,7095 | 3,5854 | 3,6185 |
| 24.04.2018 | 3,6517 | 3,6682 | 3,4612 | 3,5274 |
| 25.04.2018 | 3,5523 | 3,5854 | 3,4612 | 3,4943 |
| 26.04.2018 | 3,5108 | 3,5358 | 3,4198 | 3,5026 |
| 29.04.2018 | 3,5192 | 3,5523 | 3,3038 | 3,3701 |
| 01.05.2018 | 3,486 | 3,5108 | 3,3452 | 3,5108 |
| 02.05.2018 | 3,5108 | 3,7013 | 3,486 | 3,6019 |
| 03.05.2018 | 3,6104 | 3,6435 | 3,4364 | 3,486 |
| 06.05.2018 | 3,4943 | 3,4943 | 3,279 | 3,279 |
| 07.05.2018 | 3,3204 | 3,4282 | 3,1714 | 3,395 |
| 08.05.2018 | 3,3866 | 3,5358 | 3,2377 | 3,5358 |
| 09.05.2018 | 3,5523 | 3,8007 | 3,5192 | 3,7925 |
| 10.05.2018 | 3,7842 | 3,958 | 3,751 | 3,8587 |
| 13.05.2018 | 3,8587 | 4,0822 | 3,7925 | 4,0822 |
| 14.05.2018 | 4,0573 | 4,1733 | 4,0161 | 4,0822 |
| 15.05.2018 | 4,1071 | 4,1982 | 4,0905 | 4,1236 |
| 16.05.2018 | 4,165 | 4,2975 | 4,1153 | 4,2727 |
| 17.05.2018 | 4,2975 | 4,3555 | 4,0326 | 4,0657 |
| 20.05.2018 | 4,0408 | 4,2478 | 4,0326 | 4,2478 |
| 21.05.2018 | 4,2892 | 4,3058 | 4,0077 | 4,165 |
| 22.05.2018 | 4,1071 | 4,165 | 3,9995 | 4,0077 |
| 23.05.2018 | 4,0739 | 4,1568 | 3,9249 | 3,958 |
| 24.05.2018 | 3,9912 | 4,0491 | 3,9 | 4,0077 |
| 27.05.2018 | 4,0657 | 4,1817 | 4,0326 | 4,1817 |
| 28.05.2018 | 4,1899 | 4,2311 | 4,0987 | 4,1817 |
| 29.05.2018 | 4,1817 | 4,2231 | 4,1071 | 4,1071 |
| 30.05.2018 | 4,1402 | 4,1402 | 3,9165 | 3,9415 |
| 31.05.2018 | 3,9085 | 3,9663 | 3,6435 | 3,958 |
| 03.06.2018 | 3,9085 | 4,1071 | 3,9 | 3,9912 |
| 04.06.2018 | 3,9912 | 4,0243 | 3,7262 | 3,7262 |
| 05.06.2018 | 3,7593 | 3,7925 | 3,5523 | 3,6269 |
| 06.06.2018 | 3,6104 | 3,7925 | 3,5605 | 3,7842 |
| 07.06.2018 | 3,7676 | 3,7925 | 3,4198 | 3,4364 |
| 10.06.2018 | 3,395 | 3,4777 | 3,2707 | 3,3784 |
| 11.06.2018 | 3,4447 | 3,5192 | 3,2873 | 3,3204 |
| 12.06.2018 | 3,3038 | 3,4447 | 3,279 | 3,4198 |
| 13.06.2018 | 3,3866 | 3,4529 | 3,3617 | 3,4529 |
| 17.06.2018 | 3,4364 | 3,5688 | 3,4198 | 3,5605 |
| 18.06.2018 | 3,544 | 3,5688 | 3,3784 | 3,4282 |
| 19.06.2018 | 3,4115 | 3,4777 | 3,4033 | 3,4033 |
| 20.06.2018 | 3,4115 | 3,4447 | 3,3866 | 3,395 |
| 21.06.2018 | 3,4033 | 3,4198 | 3,279 | 3,2873 |
| 24.06.2018 | 3,4612 | 3,5274 | 3,2211 | 3,2459 |
| 25.06.2018 | 3,2541 | 3,4447 | 3,2127 | 3,4447 |
| 26.06.2018 | 3,4198 | 3,5688 | 3,4033 | 3,5523 |
| 27.06.2018 | 3,5026 | 3,7262 | 3,486 | 3,7095 |
| 28.06.2018 | 3,7095 | 3,7759 | 3,6019 | 3,6517 |
| 01.07.2018 | 3,6019 | 3,9085 | 3,5854 | 3,8918 |
| 02.07.2018 | 3,8836 | 3,9165 | 3,751 | 3,8173 |
| 03.07.2018 | 3,8173 | 3,933 | 3,7759 | 3,8752 |
| 04.07.2018 | 3,8918 | 4,0822 | 3,8918 | 4,0408 |
| 05.07.2018 | 4,0408 | 4,1071 | 3,9415 | 4,0905 |
| 08.07.2018 | 4,1236 | 4,2892 | 4,0822 | 4,1733 |
| 09.07.2018 | 4,0822 | 4,2231 | 3,9497 | 3,9995 |
| 10.07.2018 | 3,958 | 4,1484 | 3,9085 | 3,9828 |
| 11.07.2018 | 3,9828 | 4,0657 | 3,5854 | 3,718 |
| 12.07.2018 | 3,7427 | 3,7925 | 3,544 | 3,5523 |
| 15.07.2018 | 3,6019 | 3,6269 | 3,4529 | 3,4943 |
| 16.07.2018 | 3,5026 | 3,6846 | 3,486 | 3,6846 |
| 17.07.2018 | 3,693 | 3,7759 | 3,4943 | 3,5605 |
| 18.07.2018 | 3,5937 | 3,6269 | 3,5108 | 3,5192 |
| 19.07.2018 | 3,544 | 3,5771 | 3,4033 | 3,4447 |
| 22.07.2018 | 3,486 | 3,5688 | 3,4447 | 3,5108 |
| 23.07.2018 | 3,5358 | 3,5358 | 3,3784 | 3,3784 |
| 24.07.2018 | 3,395 | 3,6019 | 3,3784 | 3,5854 |
| 25.07.2018 | 3,6019 | 3,6846 | 3,4447 | 3,5274 |
| 26.07.2018 | 3,544 | 3,5771 | 3,4198 | 3,5358 |
| 29.07.2018 | 3,5108 | 3,5854 | 3,486 | 3,5854 |
| 30.07.2018 | 3,5688 | 3,6599 | 3,5605 | 3,6269 |
| 31.07.2018 | 3,6435 | 3,8007 | 3,6269 | 3,7427 |
| 01.08.2018 | 3,6351 | 3,6682 | 3,5605 | 3,5854 |
| 02.08.2018 | 3,5854 | 3,7593 | 3,5771 | 3,7262 |
| 05.08.2018 | 3,7345 | 3,751 | 3,6019 | 3,7013 |
| 06.08.2018 | 3,7676 | 3,8339 | 3,7345 | 3,751 |
| 07.08.2018 | 3,7676 | 3,9995 | 3,7345 | 3,9663 |
| 08.08.2018 | 3,9165 | 4,1568 | 3,8918 | 3,9828 |
| 09.08.2018 | 3,8752 | 4,0657 | 3,2046 | 3,8504 |
| 12.08.2018 | 3,809 | 3,8752 | 3,5358 | 3,7095 |
| 13.08.2018 | 3,842 | 3,9165 | 3,6351 | 3,6846 |
| 14.08.2018 | 3,7593 | 3,7759 | 3,3866 | 3,4198 |
| 15.08.2018 | 3,4943 | 3,5192 | 3,2211 | 3,2459 |
| 16.08.2018 | 3,1796 | 3,2459 | 3,0638 | 3,2046 |
| 19.08.2018 | 3,2293 | 3,3204 | 3,2046 | 3,2873 |
| 26.08.2018 | 3,337 | 3,3701 | 3,2541 | 3,3123 |
| 27.08.2018 | 3,3204 | 3,5854 | 3,3038 | 3,5854 |
| 28.08.2018 | 3,5688 | 3,5937 | 3,4529 | 3,4777 |
| 30.08.2018 | 3,4943 | 3,5688 | 3,395 | 3,486 |
| 02.09.2018 | 3,4612 | 3,7759 | 3,4529 | 3,718 |
| 03.09.2018 | 3,7345 | 3,7427 | 3,5854 | 3,6517 |
| 04.09.2018 | 3,6517 | 3,6846 | 3,5605 | 3,6019 |
| 05.09.2018 | 3,6351 | 3,693 | 3,5937 | 3,6019 |
| 06.09.2018 | 3,6185 | 3,6517 | 3,5688 | 3,5854 |
| 09.09.2018 | 3,5937 | 3,6351 | 3,4529 | 3,4695 |
| 10.09.2018 | 3,4777 | 3,5523 | 3,395 | 3,544 |
| 11.09.2018 | 3,5605 | 3,693 | 3,5605 | 3,6517 |
| 12.09.2018 | 3,6599 | 3,7013 | 3,5026 | 3,6599 |
| 13.09.2018 | 3,6846 | 3,7013 | 3,5523 | 3,5605 |
| 16.09.2018 | 3,544 | 3,6269 | 3,5108 | 3,5605 |
| 17.09.2018 | 3,5771 | 3,6104 | 3,544 | 3,5771 |
| 18.09.2018 | 3,5937 | 3,6599 | 3,5771 | 3,6351 |
| 19.09.2018 | 3,6765 | 3,718 | 3,5854 | 3,5937 |
| 20.09.2018 | 3,6019 | 3,6351 | 3,544 | 3,5854 |
| 23.09.2018 | 3,6019 | 3,6019 | 3,4943 | 3,5274 |
| 24.09.2018 | 3,544 | 3,6019 | 3,4943 | 3,4943 |
| 25.09.2018 | 3,5108 | 3,5274 | 3,3535 | 3,4033 |
| 26.09.2018 | 3,3866 | 3,4695 | 3,3784 | 3,4033 |
| 27.09.2018 | 3,4115 | 3,4282 | 3,3452 | 3,3617 |
| 30.09.2018 | 3,3617 | 3,4447 | 3,337 | 3,3784 |
| 01.10.2018 | 3,4115 | 3,4447 | 3,337 | 3,3784 |
| 02.10.2018 | 3,3784 | 3,3866 | 3,2625 | 3,2625 |
| 03.10.2018 | 3,2377 | 3,279 | 3,1796 | 3,2046 |
| 04.10.2018 | 3,2046 | 3,2459 | 3,13 | 3,2046 |
| 07.10.2018 | 3,1714 | 3,2046 | 3,1381 | 3,1631 |
| 08.10.2018 | 3,1714 | 3,279 | 3,1714 | 3,2459 |
| 09.10.2018 | 3,2541 | 3,279 | 3,0968 | 3,105 |
| 10.10.2018 | 3,0638 | 3,13 | 3,039 | 3,0721 |
| 11.10.2018 | 3,0968 | 3,1962 | 2,9974 | 3,1962 |
| 14.10.2018 | 3,2377 | 3,3288 | 3,2293 | 3,3288 |
| 15.10.2018 | 3,3123 | 3,3204 | 3,2459 | 3,3204 |
| 16.10.2018 | 3,337 | 3,3784 | 3,2873 | 3,337 |
| 17.10.2018 | 3,3288 | 3,3452 | 3,1714 | 3,188 |
| 18.10.2018 | 3,188 | 3,2046 | 3,0472 | 3,0721 |
| 21.10.2018 | 3,0885 | 3,105 | 2,8485 | 2,8981 |
| 22.10.2018 | 2,8401 | 2,8816 | 2,7242 | 2,749 |
| 23.10.2018 | 2,7573 | 2,8236 | 2,5586 | 2,5835 |
| 24.10.2018 | 2,5419 | 2,6414 | 2,4925 | 2,6166 |
| 25.10.2018 | 2,6249 | 2,6249 | 2,4427 | 2,451 |
| 29.10.2018 | 2,4427 | 2,5173 | 2,3765 | 2,451 |
| 30.10.2018 | 2,4677 | 2,6 | 2,4262 | 2,5338 |
| 31.10.2018 | 2,509 | 2,5753 | 2,4344 | 2,4842 |
| 01.11.2018 | 2,6 | 2,7077 | 2,5503 | 2,6912 |
| 04.11.2018 | 2,6994 | 2,7077 | 2,6249 | 2,658 |
| 05.11.2018 | 2,658 | 2,7077 | 2,4925 | 2,509 |
| 06.11.2018 | 2,5173 | 2,5668 | 2,4758 | 2,5173 |
| 07.11.2018 | 2,5255 | 2,5338 | 2,3434 | 2,3847 |
| 08.11.2018 | 2,3516 | 2,4842 | 2,2606 | 2,4095 |
| 11.11.2018 | 2,3847 | 2,4592 | 2,302 | 2,3103 |
| 12.11.2018 | 2,3185 | 2,3599 | 2,2854 | 2,2936 |
| 13.11.2018 | 2,2936 | 2,3352 | 2,2688 | 2,2854 |
| 14.11.2018 | 2,2936 | 2,3931 | 2,2854 | 2,3103 |
| 15.11.2018 | 2,3268 | 2,3434 | 2,2854 | 2,2936 |
| 18.11.2018 | 2,302 | 2,3516 | 2,2936 | 2,3103 |
| 19.11.2018 | 2,3103 | 2,3268 | 2,1363 | 2,1363 |
| 20.11.2018 | 2,1447 | 2,1611 | 2,07 | 2,1611 |
| 21.11.2018 | 2,1531 | 2,1531 | 2,095 | 2,1115 |
| 22.11.2018 | 2,1198 | 2,1363 | 2,095 | 2,1032 |
| 25.11.2018 | 2,1198 | 2,1363 | 2,1115 | 2,1198 |
| 26.11.2018 | 2,1281 | 2,1363 | 2,0287 | 2,037 |
| 27.11.2018 | 2,0452 | 2,1198 | 2,0039 | 2,07 |
| 28.11.2018 | 2,1032 | 2,1363 | 2,0534 | 2,0784 |
| 29.11.2018 | 2,0784 | 2,1032 | 2,0619 | 2,095 |
| 02.12.2018 | 2,1447 | 2,2357 | 2,1447 | 2,1695 |
| 03.12.2018 | 2,1611 | 2,186 | 2,0122 | 2,0204 |
| 04.12.2018 | 1,9954 | 2,0619 | 1,9954 | 2,0287 |
| 05.12.2018 | 2,0122 | 2,037 | 1,9708 | 2,0122 |
| 06.12.2018 | 2,0287 | 2,037 | 1,9954 | 2,0039 |
| 09.12.2018 | 1,9873 | 1,9954 | 1,8879 | 1,8879 |
| 10.12.2018 | 1,8963 | 1,9293 | 1,8714 | 1,9045 |
| 11.12.2018 | 1,9128 | 1,9293 | 1,7968 | 1,8133 |
| 12.12.2018 | 1,8133 | 1,8714 | 1,7886 | 1,8714 |
| 13.12.2018 | 1,863 | 1,8714 | 1,7554 | 1,7804 |
| 16.12.2018 | 1,7804 | 1,8051 | 1,7554 | 1,7639 |
| 17.12.2018 | 1,7554 | 1,8299 | 1,7389 | 1,8133 |
| 18.12.2018 | 1,8216 | 1,9212 | 1,8051 | 1,9045 |
| 19.12.2018 | 1,8797 | 1,9293 | 1,863 | 1,8963 |
| 20.12.2018 | 1,8963 | 1,9624 | 1,8963 | 1,9045 |
| 23.12.2018 | 1,9212 | 1,9459 | 1,8299 | 1,8465 |
| 24.12.2018 | 1,8299 | 1,8465 | 1,7886 | 1,8299 |
| 25.12.2018 | 1,8381 | 1,8548 | 1,7968 | 1,8133 |
| 26.12.2018 | 1,8465 | 1,863 | 1,8051 | 1,8051 |
| 27.12.2018 | 1,8133 | 1,8216 | 1,7554 | 1,772 |
| 30.12.2018 | 1,772 | 1,8051 | 1,7554 | 1,8051 |