KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:56:11
40.82 ₺
+0.400 (%+0.99)
Önceki Kapanış: 40.42·
Volatilite: 3.660
Düşük₺39.96
Yüksek₺41.44
Piyasa Verileri
Spot Piyasa
A:40.82
S:40.84
Önceki haftaya göre (WoW)
+3.76%
Önceki aya göre (MoM)
+2.72%
Yılbaşından bugüne (YTD)
+61.60%
Önceki yıla göre (YoY)
+87.59%
KRDMD: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9721
KAPANIŞ 1,9684
En Düşük
DÜŞÜK 1,6643
En Yüksek
YÜKSEK 2,514
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,7968 | 1,8299 | 1,7639 | 1,772 |
| 02.01.2019 | 1,7554 | 1,7886 | 1,7307 | 1,7307 |
| 03.01.2019 | 1,7389 | 1,7886 | 1,7389 | 1,7804 |
| 06.01.2019 | 1,7968 | 1,8548 | 1,7968 | 1,8381 |
| 07.01.2019 | 1,8465 | 1,8879 | 1,7968 | 1,8714 |
| 08.01.2019 | 1,8879 | 1,9542 | 1,863 | 1,9212 |
| 09.01.2019 | 1,9293 | 1,9459 | 1,863 | 1,8797 |
| 10.01.2019 | 1,8879 | 1,8879 | 1,8216 | 1,8299 |
| 13.01.2019 | 1,8051 | 1,8299 | 1,7804 | 1,8299 |
| 14.01.2019 | 1,8465 | 1,8714 | 1,8133 | 1,8216 |
| 15.01.2019 | 1,8216 | 1,8299 | 1,7968 | 1,8133 |
| 16.01.2019 | 1,8051 | 1,8714 | 1,7886 | 1,8465 |
| 17.01.2019 | 1,8714 | 1,9873 | 1,8714 | 1,9708 |
| 20.01.2019 | 1,9873 | 2,0452 | 1,9624 | 1,9789 |
| 21.01.2019 | 1,9789 | 2,0452 | 1,9624 | 2,0122 |
| 22.01.2019 | 2,0204 | 2,037 | 1,9789 | 2,037 |
| 23.01.2019 | 2,0619 | 2,1115 | 2,0204 | 2,095 |
| 24.01.2019 | 2,1115 | 2,1611 | 2,1032 | 2,1198 |
| 27.01.2019 | 2,1281 | 2,1611 | 2,0534 | 2,0619 |
| 28.01.2019 | 2,07 | 2,1363 | 2,0534 | 2,1363 |
| 29.01.2019 | 2,1447 | 2,1531 | 2,0866 | 2,1032 |
| 30.01.2019 | 2,1363 | 2,2025 | 2,1281 | 2,1695 |
| 31.01.2019 | 2,1695 | 2,1943 | 2,0866 | 2,1032 |
| 03.02.2019 | 2,1115 | 2,1198 | 2,0866 | 2,0866 |
| 04.02.2019 | 2,1032 | 2,1281 | 2,0287 | 2,037 |
| 05.02.2019 | 2,0534 | 2,0619 | 1,9293 | 1,9542 |
| 06.02.2019 | 1,9542 | 2,0122 | 1,9293 | 1,9708 |
| 07.02.2019 | 1,9624 | 1,9708 | 1,8714 | 1,9045 |
| 10.02.2019 | 1,9293 | 1,9624 | 1,8963 | 1,9542 |
| 11.02.2019 | 1,9624 | 1,9708 | 1,9128 | 1,9128 |
| 12.02.2019 | 1,9212 | 1,9542 | 1,8133 | 1,8299 |
| 13.02.2019 | 1,8465 | 1,9045 | 1,7804 | 1,8879 |
| 14.02.2019 | 1,8963 | 1,9459 | 1,8465 | 1,9376 |
| 17.02.2019 | 1,9459 | 1,9708 | 1,9128 | 1,9542 |
| 18.02.2019 | 1,9542 | 1,9542 | 1,9045 | 1,9293 |
| 19.02.2019 | 1,9376 | 1,9542 | 1,9128 | 1,9293 |
| 20.02.2019 | 1,9293 | 2,0204 | 1,9212 | 2,0039 |
| 21.02.2019 | 2,0122 | 2,1447 | 2,0039 | 2,1198 |
| 24.02.2019 | 2,1447 | 2,1776 | 2,1115 | 2,1115 |
| 25.02.2019 | 2,1115 | 2,2357 | 2,1115 | 2,2274 |
| 26.02.2019 | 2,2274 | 2,2606 | 2,1695 | 2,2191 |
| 27.02.2019 | 2,2191 | 2,2357 | 2,186 | 2,1943 |
| 28.02.2019 | 2,2108 | 2,2274 | 2,0784 | 2,0784 |
| 03.03.2019 | 2,0784 | 2,1363 | 2,07 | 2,1281 |
| 04.03.2019 | 2,1198 | 2,1611 | 2,0784 | 2,0784 |
| 05.03.2019 | 2,095 | 2,1115 | 2,0287 | 2,037 |
| 06.03.2019 | 2,037 | 2,0452 | 1,9459 | 1,9459 |
| 07.03.2019 | 1,9459 | 1,9708 | 1,9045 | 1,9293 |
| 10.03.2019 | 1,9376 | 1,9708 | 1,9293 | 1,9459 |
| 11.03.2019 | 1,9624 | 1,9789 | 1,9212 | 1,9459 |
| 12.03.2019 | 1,9459 | 1,9789 | 1,9128 | 1,9128 |
| 13.03.2019 | 1,9212 | 2,0039 | 1,9212 | 1,9789 |
| 14.03.2019 | 1,9873 | 2,1363 | 1,9624 | 2,1198 |
| 17.03.2019 | 2,1447 | 2,2191 | 2,1447 | 2,1943 |
| 18.03.2019 | 2,1943 | 2,4178 | 2,1776 | 2,2191 |
| 19.03.2019 | 2,2523 | 2,4178 | 2,1447 | 2,1943 |
| 20.03.2019 | 2,2274 | 2,302 | 2,1943 | 2,2357 |
| 21.03.2019 | 2,2523 | 2,2523 | 2,037 | 2,0619 |
| 24.03.2019 | 2,0866 | 2,1115 | 2,037 | 2,0866 |
| 25.03.2019 | 2,1281 | 2,1281 | 2,037 | 2,0534 |
| 26.03.2019 | 2,0619 | 2,0619 | 1,8963 | 1,9128 |
| 27.03.2019 | 1,9045 | 1,9624 | 1,8797 | 1,9045 |
| 28.03.2019 | 1,9045 | 1,9954 | 1,8879 | 1,9873 |
| 31.03.2019 | 2,0204 | 2,1198 | 1,9542 | 2,0866 |
| 01.04.2019 | 2,07 | 2,1115 | 2,0204 | 2,0204 |
| 02.04.2019 | 2,037 | 2,0784 | 2,0039 | 2,0287 |
| 03.04.2019 | 2,0287 | 2,095 | 2,0122 | 2,095 |
| 04.04.2019 | 2,1032 | 2,1032 | 2,037 | 2,0619 |
| 07.04.2019 | 2,07 | 2,0784 | 2,037 | 2,037 |
| 08.04.2019 | 2,0619 | 2,1776 | 2,0534 | 2,1115 |
| 09.04.2019 | 2,1115 | 2,1198 | 2,0122 | 2,0204 |
| 10.04.2019 | 2,0287 | 2,037 | 1,9873 | 1,9954 |
| 11.04.2019 | 1,9789 | 2,0122 | 1,9459 | 2,0039 |
| 14.04.2019 | 1,9954 | 2,0204 | 1,9708 | 1,9708 |
| 15.04.2019 | 1,9873 | 2,0122 | 1,9708 | 1,9954 |
| 16.04.2019 | 2,0122 | 2,0287 | 1,9873 | 1,9954 |
| 17.04.2019 | 1,9873 | 2,0039 | 1,9542 | 1,9708 |
| 18.04.2019 | 1,9789 | 1,9873 | 1,9624 | 1,9708 |
| 21.04.2019 | 1,9624 | 2,0287 | 1,9542 | 1,9873 |
| 23.04.2019 | 1,9873 | 1,9954 | 1,9624 | 1,9708 |
| 24.04.2019 | 1,9708 | 1,9789 | 1,9045 | 1,9128 |
| 25.04.2019 | 1,9212 | 1,9293 | 1,8879 | 1,8963 |
| 28.04.2019 | 1,9045 | 1,9128 | 1,8465 | 1,8714 |
| 29.04.2019 | 1,8714 | 1,9212 | 1,863 | 1,8714 |
| 01.05.2019 | 1,8797 | 1,9045 | 1,8465 | 1,8465 |
| 02.05.2019 | 1,8548 | 1,863 | 1,8299 | 1,8381 |
| 05.05.2019 | 1,8133 | 1,8133 | 1,772 | 1,7968 |
| 06.05.2019 | 1,7554 | 1,8133 | 1,7472 | 1,8051 |
| 07.05.2019 | 1,8051 | 1,8299 | 1,772 | 1,7804 |
| 08.05.2019 | 1,7804 | 1,7968 | 1,7389 | 1,7472 |
| 09.05.2019 | 1,7804 | 1,8051 | 1,7639 | 1,772 |
| 12.05.2019 | 1,7804 | 1,7886 | 1,6809 | 1,6893 |
| 13.05.2019 | 1,6974 | 1,7307 | 1,6809 | 1,7222 |
| 14.05.2019 | 1,7222 | 1,7222 | 1,6643 | 1,6809 |
| 15.05.2019 | 1,6893 | 1,7554 | 1,6893 | 1,714 |
| 16.05.2019 | 1,7804 | 1,7968 | 1,7222 | 1,7389 |
| 19.05.2019 | 1,7389 | 1,7886 | 1,7222 | 1,7886 |
| 20.05.2019 | 1,7968 | 1,8051 | 1,7307 | 1,7472 |
| 21.05.2019 | 1,7389 | 1,7554 | 1,6809 | 1,7058 |
| 22.05.2019 | 1,6974 | 1,7307 | 1,6893 | 1,714 |
| 23.05.2019 | 1,7222 | 1,7639 | 1,714 | 1,7389 |
| 26.05.2019 | 1,7639 | 1,7886 | 1,7307 | 1,7389 |
| 27.05.2019 | 1,7554 | 1,7804 | 1,7554 | 1,7639 |
| 28.05.2019 | 1,7639 | 1,7804 | 1,7389 | 1,7554 |
| 29.05.2019 | 1,7639 | 1,8299 | 1,7639 | 1,8299 |
| 30.05.2019 | 1,8299 | 1,8299 | 1,7968 | 1,8051 |
| 02.06.2019 | 1,8051 | 1,8133 | 1,7886 | 1,7968 |
| 06.06.2019 | 1,8051 | 1,8714 | 1,7968 | 1,863 |
| 09.06.2019 | 1,863 | 1,9376 | 1,8465 | 1,9376 |
| 10.06.2019 | 1,9459 | 1,9708 | 1,8797 | 1,8963 |
| 11.06.2019 | 1,8963 | 1,9293 | 1,8797 | 1,9128 |
| 12.06.2019 | 1,8963 | 1,9128 | 1,8381 | 1,8548 |
| 13.06.2019 | 1,863 | 1,8714 | 1,8216 | 1,8216 |
| 16.06.2019 | 1,8133 | 1,8548 | 1,8051 | 1,8548 |
| 17.06.2019 | 1,863 | 1,9459 | 1,8548 | 1,9293 |
| 18.06.2019 | 1,9212 | 1,9542 | 1,8797 | 1,9128 |
| 19.06.2019 | 1,9459 | 2,0039 | 1,9128 | 1,9293 |
| 20.06.2019 | 1,9293 | 1,9293 | 1,8714 | 1,8879 |
| 23.06.2019 | 1,9459 | 1,9624 | 1,9128 | 1,9128 |
| 24.06.2019 | 1,9128 | 1,9376 | 1,8963 | 1,9128 |
| 25.06.2019 | 1,9231 | 1,9581 | 1,9141 | 1,9405 |
| 26.06.2019 | 1,9492 | 1,9933 | 1,9492 | 1,9844 |
| 27.06.2019 | 1,9933 | 1,9933 | 1,9669 | 1,9756 |
| 30.06.2019 | 2,0283 | 2,0634 | 2,0108 | 2,0634 |
| 01.07.2019 | 2,0634 | 2,0722 | 2,0371 | 2,0459 |
| 02.07.2019 | 2,0546 | 2,0546 | 1,9844 | 1,9933 |
| 03.07.2019 | 2,0108 | 2,0108 | 1,9405 | 1,9669 |
| 04.07.2019 | 1,9581 | 1,9844 | 1,9231 | 1,9405 |
| 07.07.2019 | 1,9141 | 1,9405 | 1,8967 | 1,9231 |
| 08.07.2019 | 1,9231 | 1,9317 | 1,8351 | 1,8439 |
| 09.07.2019 | 1,8439 | 1,8878 | 1,8176 | 1,8878 |
| 10.07.2019 | 1,9053 | 1,9231 | 1,879 | 1,8967 |
| 11.07.2019 | 1,9053 | 1,9231 | 1,8439 | 1,8615 |
| 15.07.2019 | 1,8703 | 1,9141 | 1,8615 | 1,8878 |
| 16.07.2019 | 1,8967 | 1,9581 | 1,8967 | 1,9581 |
| 17.07.2019 | 1,9581 | 1,9933 | 1,9231 | 1,9756 |
| 18.07.2019 | 2,0019 | 2,0195 | 1,9669 | 1,9844 |
| 21.07.2019 | 1,9844 | 2,0019 | 1,9581 | 1,9669 |
| 22.07.2019 | 1,9669 | 2,0283 | 1,9669 | 1,9933 |
| 23.07.2019 | 2,0019 | 2,0283 | 1,9756 | 2,0195 |
| 24.07.2019 | 2,0283 | 2,0283 | 1,9581 | 1,9669 |
| 25.07.2019 | 1,9669 | 1,9844 | 1,9405 | 1,9669 |
| 28.07.2019 | 1,9669 | 1,9756 | 1,9492 | 1,9669 |
| 29.07.2019 | 1,9756 | 1,9756 | 1,9405 | 1,9405 |
| 30.07.2019 | 1,9492 | 1,9581 | 1,8967 | 1,9141 |
| 31.07.2019 | 1,8967 | 1,9053 | 1,879 | 1,9053 |
| 01.08.2019 | 1,8967 | 1,9053 | 1,8615 | 1,8615 |
| 04.08.2019 | 1,8527 | 1,879 | 1,8351 | 1,8439 |
| 05.08.2019 | 1,8527 | 1,8703 | 1,8439 | 1,8615 |
| 06.08.2019 | 1,879 | 1,8878 | 1,8 | 1,8 |
| 07.08.2019 | 1,8176 | 1,8263 | 1,7912 | 1,8 |
| 08.08.2019 | 1,8 | 1,8088 | 1,7825 | 1,8 |
| 14.08.2019 | 1,7825 | 1,7912 | 1,7561 | 1,7649 |
| 15.08.2019 | 1,7737 | 1,7912 | 1,7297 | 1,7474 |
| 18.08.2019 | 1,7561 | 1,7737 | 1,7297 | 1,7385 |
| 19.08.2019 | 1,7474 | 1,7737 | 1,7385 | 1,7561 |
| 20.08.2019 | 1,7649 | 1,7649 | 1,7297 | 1,7385 |
| 21.08.2019 | 1,7474 | 1,7561 | 1,7297 | 1,7474 |
| 22.08.2019 | 1,7474 | 1,7912 | 1,7385 | 1,7912 |
| 25.08.2019 | 1,7561 | 1,8 | 1,7561 | 1,7912 |
| 26.08.2019 | 1,8088 | 1,8351 | 1,7825 | 1,8088 |
| 27.08.2019 | 1,8176 | 1,8176 | 1,7825 | 1,7825 |
| 28.08.2019 | 1,7912 | 1,8 | 1,7825 | 1,7912 |
| 01.09.2019 | 1,7912 | 1,8263 | 1,7912 | 1,8176 |
| 02.09.2019 | 1,8176 | 1,8967 | 1,8088 | 1,8703 |
| 03.09.2019 | 1,8878 | 1,8967 | 1,8615 | 1,879 |
| 04.09.2019 | 1,8878 | 1,9405 | 1,879 | 1,9141 |
| 05.09.2019 | 1,9231 | 1,9492 | 1,8878 | 1,9053 |
| 08.09.2019 | 1,9231 | 1,9492 | 1,9141 | 1,9317 |
| 09.09.2019 | 1,9405 | 2,0195 | 1,9317 | 2,0195 |
| 10.09.2019 | 2,0283 | 2,0459 | 1,9844 | 1,9933 |
| 11.09.2019 | 2,0019 | 2,0195 | 1,9581 | 1,9756 |
| 12.09.2019 | 1,9844 | 1,9933 | 1,9581 | 1,9669 |
| 15.09.2019 | 1,9581 | 1,9669 | 1,9405 | 1,9492 |
| 16.09.2019 | 1,9581 | 1,9844 | 1,9231 | 1,9317 |
| 17.09.2019 | 1,9317 | 1,9405 | 1,9053 | 1,9405 |
| 18.09.2019 | 1,9492 | 1,9492 | 1,8878 | 1,8878 |
| 19.09.2019 | 1,8967 | 1,9053 | 1,8439 | 1,8703 |
| 22.09.2019 | 1,8703 | 1,8703 | 1,8351 | 1,8527 |
| 23.09.2019 | 1,8967 | 1,9053 | 1,8703 | 1,8878 |
| 24.09.2019 | 1,8878 | 1,9053 | 1,8703 | 1,8967 |
| 25.09.2019 | 1,9053 | 1,9053 | 1,879 | 1,8967 |
| 26.09.2019 | 1,8967 | 1,9756 | 1,8967 | 1,9581 |
| 29.09.2019 | 1,9756 | 1,9844 | 1,9405 | 1,9581 |
| 30.09.2019 | 1,9669 | 1,9933 | 1,9317 | 1,9492 |
| 01.10.2019 | 1,9492 | 1,9756 | 1,9405 | 1,9492 |
| 02.10.2019 | 1,9581 | 1,9756 | 1,8967 | 1,9141 |
| 03.10.2019 | 1,9231 | 1,9231 | 1,879 | 1,8967 |
| 06.10.2019 | 1,8967 | 1,9405 | 1,8703 | 1,8967 |
| 07.10.2019 | 1,879 | 1,8967 | 1,8351 | 1,8615 |
| 08.10.2019 | 1,8527 | 1,8703 | 1,8176 | 1,8176 |
| 09.10.2019 | 1,8263 | 1,8263 | 1,7825 | 1,8263 |
| 10.10.2019 | 1,8351 | 1,879 | 1,8176 | 1,8527 |
| 13.10.2019 | 1,8351 | 1,8527 | 1,7385 | 1,7825 |
| 14.10.2019 | 1,7825 | 1,7912 | 1,7649 | 1,7825 |
| 15.10.2019 | 1,7649 | 1,8176 | 1,7474 | 1,8088 |
| 16.10.2019 | 1,8 | 1,8176 | 1,7737 | 1,8 |
| 17.10.2019 | 1,8703 | 1,8878 | 1,8527 | 1,8703 |
| 20.10.2019 | 1,879 | 1,8967 | 1,8615 | 1,8703 |
| 21.10.2019 | 1,8703 | 1,9053 | 1,8703 | 1,8878 |
| 22.10.2019 | 1,9053 | 1,9756 | 1,8967 | 1,9756 |
| 23.10.2019 | 1,9844 | 2,0108 | 1,9492 | 1,9669 |
| 24.10.2019 | 1,9669 | 1,9756 | 1,9405 | 1,9581 |
| 27.10.2019 | 1,9581 | 1,9669 | 1,9405 | 1,9581 |
| 29.10.2019 | 1,9231 | 1,9581 | 1,9141 | 1,9231 |
| 30.10.2019 | 1,9317 | 1,9317 | 1,879 | 1,8967 |
| 31.10.2019 | 1,8967 | 1,9053 | 1,8439 | 1,8878 |
| 03.11.2019 | 1,8967 | 1,9844 | 1,8878 | 1,9756 |
| 04.11.2019 | 1,9756 | 2,0019 | 1,9317 | 1,9756 |
| 05.11.2019 | 1,9844 | 2,0195 | 1,9669 | 1,9933 |
| 06.11.2019 | 2,0108 | 2,0546 | 1,9933 | 2,0459 |
| 07.11.2019 | 2,0459 | 2,0546 | 2,0019 | 2,0283 |
| 10.11.2019 | 2,0195 | 2,0195 | 1,9844 | 2,0019 |
| 11.11.2019 | 2,0108 | 2,0283 | 2,0019 | 2,0108 |
| 12.11.2019 | 2,0108 | 2,081 | 2,0019 | 2,081 |
| 13.11.2019 | 2,0634 | 2,0722 | 2,0108 | 2,0195 |
| 14.11.2019 | 2,0283 | 2,0634 | 2,0283 | 2,0546 |
| 17.11.2019 | 2,0722 | 2,1073 | 2,0634 | 2,0897 |
| 18.11.2019 | 2,0986 | 2,0986 | 2,0546 | 2,0897 |
| 19.11.2019 | 2,0722 | 2,1249 | 2,0634 | 2,0722 |
| 20.11.2019 | 2,0722 | 2,081 | 2,0459 | 2,0546 |
| 21.11.2019 | 2,0634 | 2,0897 | 2,0546 | 2,081 |
| 24.11.2019 | 2,1073 | 2,1424 | 2,0897 | 2,1073 |
| 25.11.2019 | 2,1161 | 2,1689 | 2,1073 | 2,16 |
| 26.11.2019 | 2,1708 | 2,1987 | 2,1523 | 2,1614 |
| 27.11.2019 | 2,1708 | 2,2172 | 2,1523 | 2,2078 |
| 28.11.2019 | 2,2172 | 2,2357 | 2,1893 | 2,2172 |
| 01.12.2019 | 2,2357 | 2,2821 | 2,2357 | 2,2821 |
| 02.12.2019 | 2,2636 | 2,2821 | 2,2172 | 2,2172 |
| 03.12.2019 | 2,2263 | 2,2543 | 2,18 | 2,2543 |
| 04.12.2019 | 2,2636 | 2,2728 | 2,2357 | 2,2449 |
| 05.12.2019 | 2,2449 | 2,2543 | 2,2172 | 2,2357 |
| 08.12.2019 | 2,2357 | 2,2543 | 2,2263 | 2,2357 |
| 09.12.2019 | 2,2449 | 2,2449 | 2,1987 | 2,2078 |
| 10.12.2019 | 2,2078 | 2,2172 | 2,1893 | 2,1893 |
| 11.12.2019 | 2,2078 | 2,2728 | 2,1987 | 2,2728 |
| 12.12.2019 | 2,2821 | 2,3934 | 2,2636 | 2,3099 |
| 15.12.2019 | 2,3285 | 2,3655 | 2,3099 | 2,347 |
| 16.12.2019 | 2,3655 | 2,3655 | 2,3099 | 2,3192 |
| 17.12.2019 | 2,3006 | 2,3285 | 2,2728 | 2,3099 |
| 18.12.2019 | 2,3285 | 2,3841 | 2,3285 | 2,3748 |
| 19.12.2019 | 2,3934 | 2,4027 | 2,3563 | 2,3655 |
| 22.12.2019 | 2,3655 | 2,3748 | 2,347 | 2,3655 |
| 23.12.2019 | 2,3841 | 2,4119 | 2,3748 | 2,3841 |
| 24.12.2019 | 2,3934 | 2,3934 | 2,3655 | 2,3748 |
| 25.12.2019 | 2,3748 | 2,3934 | 2,3377 | 2,3563 |
| 26.12.2019 | 2,3655 | 2,4492 | 2,347 | 2,4305 |
| 29.12.2019 | 2,4492 | 2,514 | 2,4492 | 2,4677 |
| 30.12.2019 | 2,4677 | 2,4955 | 2,4583 | 2,4677 |