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
KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:51:16
40.78 ₺
+0.360 (%+0.89)
Önceki Kapanış: 40.42·
Volatilite: 3.660
Düşük₺39.96
Yüksek₺41.44
AL40.78
SAT40.8

Piyasa Verileri

Spot Piyasa
A:40.78
S:40.8
Önceki haftaya göre (WoW)
+3.66%
Önceki aya göre (MoM)
+2.62%
Yılbaşından bugüne (YTD)
+61.44%
Önceki yıla göre (YoY)
+87.41%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,9145
KAPANIŞ 2,9191

En Düşük

DÜŞÜK 1,577

En Yüksek

YÜKSEK 5,4361
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202,47682,56962,46772,5417
02.01.20202,5142,52322,42122,4955
05.01.20202,45832,47682,40272,4027
06.01.20202,43972,46772,42122,4305
07.01.20202,36552,46772,3472,4305
08.01.20202,49552,56962,48622,5603
09.01.20202,56962,65322,56032,6345
12.01.20202,66252,75512,66252,7551
13.01.20202,75512,90362,7462,885
14.01.20202,86652,91292,82012,8665
15.01.20202,8852,91292,77362,7922
16.01.20202,81092,82942,72742,7736
19.01.20202,78312,8482,78312,8109
20.01.20202,78312,90362,75512,9036
21.01.20202,92222,952,82012,8294
22.01.20202,82012,85722,7462,7551
23.01.20202,80162,82942,72742,8016
26.01.20202,76452,80162,73662,746
27.01.20202,78312,79222,68092,6809
28.01.20202,71812,72742,6162,6253
29.01.20202,6162,62532,56962,6068
30.01.20202,62532,66252,60682,616
02.02.20202,62532,64392,58822,616
03.02.20202,65322,71812,65322,7088
04.02.20202,71812,75512,69022,6902
05.02.20202,72742,76452,70882,7274
06.02.20202,72742,77362,69952,7181
09.02.20202,70882,71812,56962,6253
10.02.20202,66252,69022,60682,6902
11.02.20202,68092,75512,66252,7181
12.02.20202,71812,75512,69952,7181
13.02.20202,72742,7462,69022,6902
16.02.20202,71812,77362,69022,7551
17.02.20202,73662,73662,62532,6532
18.02.20202,67172,68092,57892,6068
19.02.20202,60682,6162,47682,514
20.02.20202,49552,6162,44922,616
23.02.20202,56032,62532,50472,6253
24.02.20202,64392,66252,57892,616
25.02.20202,60682,70882,57892,6995
26.02.20202,66252,70882,53262,5326
27.02.20202,23572,5142,19872,4119
01.03.20202,50472,5142,41192,4862
02.03.20202,52322,58822,47682,5882
03.03.20202,56962,60682,5142,514
04.03.20202,54172,58822,53262,5417
05.03.20202,5142,55112,43972,4862
08.03.20202,44922,44922,19872,2543
09.03.20202,32852,32852,0782,0872
10.03.20202,06872,10581,93892,0223
11.03.20201,94821,95741,82751,8553
12.03.20201,85532,00381,78111,9109
15.03.20201,8461,8461,72541,744
16.03.20201,75331,78111,5771,7626
17.03.20201,72541,8091,68841,744
18.03.20201,73481,79031,71621,7718
19.03.20201,8091,83681,7441,7718
22.03.20201,71621,75331,63261,679
23.03.20201,7441,82751,71621,7998
24.03.20201,83681,89241,77181,7903
25.03.20201,78111,83681,76261,809
26.03.20201,8091,82751,7441,744
29.03.20201,73481,77181,71621,7348
30.03.20201,76261,79031,7441,7626
31.03.20201,73481,92031,71621,8739
01.04.20201,88321,89241,79981,8183
02.04.20201,82751,85531,8091,8368
05.04.20201,86461,90181,85531,8832
06.04.20201,91091,95741,88321,8924
07.04.20201,89241,90181,8461,8832
08.04.20201,91091,92951,88321,9203
09.04.20201,92951,94821,91091,9295
12.04.20201,90181,95741,89241,9203
13.04.20201,94821,98521,92951,9482
14.04.20201,95741,95741,86461,8832
15.04.20201,89241,92951,86461,9295
16.04.20201,96671,99451,93891,9759
19.04.20201,99452,11511,99452,1058
20.04.20202,0782,09652,02232,0501
21.04.20202,06872,08722,03162,0316
23.04.20202,03162,05011,99452,0223
26.04.20202,05012,09652,05012,0965
27.04.20202,09652,10582,05012,0687
28.04.20202,0782,09652,04082,0872
29.04.20202,09652,09652,0132,0501
03.05.20201,99452,0131,97592,0038
04.05.20202,0132,14292,0132,0965
05.05.20202,10582,30062,08722,3006
06.05.20202,31922,5142,31922,4119
07.05.20202,39342,49552,25432,2543
10.05.20202,28212,33772,17082,18
11.05.20202,18932,24492,15232,2172
12.05.20202,20782,33772,19872,2636
13.05.20202,24492,33772,22632,3192
14.05.20202,36552,39342,30992,3192
17.05.20202,3472,37482,27282,2821
19.05.20202,30062,30992,24492,2636
20.05.20202,26362,3472,26362,2913
21.05.20202,29132,32852,27282,2821
26.05.20202,33772,38412,31922,3377
27.05.20202,36552,40272,3472,3563
28.05.20202,3472,38412,30992,3285
31.05.20202,35632,43052,3472,4212
01.06.20202,43052,43972,37482,3841
02.06.20202,41192,42122,37482,4027
03.06.20202,41192,44922,39342,4119
04.06.20202,43052,43972,41192,4212
07.06.20202,43052,49552,42122,4397
08.06.20202,43972,45832,39342,4119
09.06.20202,43052,50472,42122,4862
10.06.20202,46772,55112,45832,4862
11.06.20202,46772,57892,45832,5326
14.06.20202,50472,56032,50472,5232
15.06.20202,56032,57892,54172,5511
16.06.20202,56032,59752,53262,5882
17.06.20202,60682,82942,59752,8201
18.06.20202,83862,98712,69952,7088
21.06.20202,71812,79222,67172,6995
22.06.20202,70882,80162,69952,746
23.06.20202,75512,95932,75512,9129
24.06.20202,91292,92222,77362,7922
25.06.20202,82942,8852,78312,8201
28.06.20202,82942,90362,82012,8943
29.06.20202,91293,0522,89433,0149
30.06.20203,02413,07992,96852,9965
01.07.20203,01493,04282,98713,0056
02.07.20202,98712,98712,90362,9314
05.07.20202,96853,04282,94072,9871
06.07.20202,98713,03342,93142,9593
07.07.20202,96853,07992,953,0334
08.07.20203,04283,07052,86652,8665
09.07.20202,86652,87572,70882,8109
12.07.20202,8482,91292,8482,9129
13.07.20202,89432,93142,8482,848
15.07.20202,92222,97792,8852,8943
16.07.20202,89432,90362,86652,8757
19.07.20202,86652,91292,85722,8572
20.07.20202,8852,92222,75512,8201
21.07.20202,83862,95932,82942,8943
22.07.20202,91292,952,87572,885
23.07.20202,85722,8852,83862,8757
26.07.20202,89432,93142,87572,885
27.07.20202,8852,93142,79222,8109
28.07.20202,82012,82942,72742,8201
29.07.20202,81092,81092,75512,7736
03.08.20202,81092,82012,53262,5789
04.08.20202,60682,69952,53262,6532
05.08.20202,64392,65322,39342,4027
06.08.20202,37482,46772,19872,4677
09.08.20202,43052,56962,38412,5603
10.08.20202,57892,66252,57892,6345
11.08.20202,63452,85722,60682,8016
12.08.20202,77362,78312,60682,6068
13.08.20202,58822,59752,52322,5326
16.08.20202,54172,65322,53262,6439
17.08.20202,64392,69022,6162,6625
18.08.20202,68092,72742,66252,7181
19.08.20202,72742,87572,71812,8757
20.08.20202,92222,93142,75512,8201
23.08.20202,83862,85722,77362,7831
24.08.20202,80162,81092,67172,7181
25.08.20202,70882,7462,69022,7088
26.08.20202,73662,7462,70882,7274
27.08.20202,80162,89432,77362,8665
30.08.20202,85722,93142,81092,8294
31.08.20202,83862,83862,72742,7922
01.09.20202,80162,81092,70882,7274
02.09.20202,72742,77362,67172,7551
03.09.20202,75512,81092,72742,8016
06.09.20202,81092,82012,79222,8016
07.09.20202,81092,81092,72742,7366
08.09.20202,72742,85722,71812,8572
09.09.20202,86652,87572,79222,7922
10.09.20202,79222,86652,77362,848
13.09.20202,85722,98712,82942,9222
14.09.20202,93142,94072,86652,885
15.09.20202,89432,97792,86652,9407
16.09.20202,92222,94072,86652,9129
17.09.20202,92223,0522,91293,0056
20.09.20203,00563,07992,952,95
21.09.20202,96853,0522,94073,0428
22.09.20203,06143,14483,04283,052
23.09.20203,03343,07993,02413,0428
24.09.20203,07053,1173,04283,0614
27.09.20203,06143,07992,99653,0056
28.09.20203,01493,10773,00563,0428
29.09.20203,07993,17273,07993,1448
30.09.20203,16333,20053,10773,1633
01.10.20203,15413,22823,14483,1911
04.10.20203,2193,26543,2193,2469
05.10.20203,26543,27473,20973,219
06.10.20203,2193,2193,17273,1727
07.10.20203,19113,20053,12633,1448
08.10.20203,14483,22823,14483,219
11.10.20203,22823,3213,2193,321
12.10.20203,3213,38593,31193,3674
13.10.20203,37683,4513,33043,4417
14.10.20203,4513,47873,35823,3953
15.10.20203,41383,4513,40453,4138
18.10.20203,46023,47873,40453,4045
19.10.20203,39533,40453,34893,3768
20.10.20203,40453,46023,38593,3859
21.10.20203,37683,41383,30253,3025
22.10.20203,30253,3213,18193,2282
25.10.20203,19113,28393,07993,089
26.10.20203,07993,12632,97793,0428
27.10.20203,00563,0522,95932,9685
29.10.20202,90362,93142,83862,8757
01.11.20202,96853,16332,96853,1633
02.11.20203,20053,20052,90363,0334
03.11.20203,03343,20053,01493,1541
04.11.20203,14483,15413,04283,0799
05.11.20203,07993,25613,07053,2005
08.11.20203,26543,36743,2193,2282
09.11.20203,18193,47873,17273,4602
10.11.20203,47873,72923,44173,6736
11.11.20203,68284,02613,66433,8498
12.11.20203,88694,0913,86834,0447
15.11.20204,10964,14674,03534,0632
16.11.20204,03534,06323,86833,8776
17.11.20203,92414,2583,92414,258
18.11.20204,33224,61984,26724,5178
19.11.20204,49924,58264,36934,462
22.11.20204,47144,5924,45294,4714
23.11.20204,52694,58264,36014,5641
24.11.20204,58264,85174,56414,8239
25.11.20204,86094,87954,72184,8054
26.11.20204,81464,90744,76834,7868
29.11.20204,7314,77744,51784,5456
30.11.20204,61984,63834,36934,5826
01.12.20204,56414,71254,54564,6848
02.12.20204,6944,77744,63834,6569
03.12.20204,65694,6944,55494,5549
06.12.20204,54564,78684,4254,7218
07.12.20204,75895,01884,74984,8517
08.12.20204,87034,88884,72184,7218
09.12.20204,8984,95384,71254,7774
10.12.20204,7314,95384,72184,9445
13.12.20204,99085,05574,91665,0372
14.12.20205,03725,09294,93525,0279
15.12.20205,04655,12074,95384,963
16.12.20204,99085,02794,93524,9538
17.12.20204,8984,97234,87034,9352
20.12.20204,85174,87954,74984,796
21.12.20204,81465,07434,80544,9815
22.12.20205,00035,02794,94454,963
23.12.20204,97234,99084,91664,9166
24.12.20204,93525,06524,90745,0003
27.12.20205,00945,20435,00035,2043
28.12.20205,22285,26925,12075,2413
29.12.20205,25065,43615,2325,3156
30.12.20205,31565,38055,31565,3619