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.
18:10:00
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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,984
KAPANIŞ 6,9836

En Düşük

DÜŞÜK 5,3805

En Yüksek

YÜKSEK 12,3565
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20215,38985,48255,38055,4548
04.01.20215,41765,59395,39915,4361
05.01.20215,48255,57525,45485,4733
06.01.20215,49185,52895,43615,5011
07.01.20215,74225,77015,65885,7051
10.01.20215,68665,85365,68665,7887
11.01.20215,82575,97425,74225,9464
12.01.20215,94646,01135,89075,8999
13.01.20215,92796,02985,92795,9464
14.01.20215,92796,23385,90936,1319
17.01.20216,23386,74416,22466,7441
18.01.20216,79986,91126,53076,5864
19.01.20216,62356,89276,53076,8091
20.01.20216,82776,86486,54016,5864
21.01.20216,54936,61436,39176,4194
24.01.20216,49376,63296,2716,4843
25.01.20216,45666,48436,31756,4009
26.01.20216,40096,55866,02986,0298
27.01.20215,95566,32675,81656,2895
28.01.20216,03916,32676,03916,2061
31.01.20216,24336,30826,09486,2153
01.02.20216,28036,52156,26186,4752
02.02.20216,51236,54016,30826,3824
03.02.20216,38246,61436,3736,4287
04.02.20216,48436,49376,35456,4381
07.02.20216,48436,64226,44736,6143
08.02.20216,61436,61436,41026,5123
09.02.20216,54936,68856,51236,5215
10.02.20216,52156,59586,48436,5307
11.02.20216,48436,55866,42876,4287
14.02.20216,46586,49376,40096,4381
15.02.20216,45666,59586,23386,2338
16.02.20216,26186,3366,15986,3082
17.02.20216,30826,41946,19686,2618
18.02.20216,25256,34536,21536,3267
21.02.20216,3366,52156,29896,3175
22.02.20216,36386,41026,11346,1598
23.02.20216,05766,24335,92795,9649
24.02.20216,09486,19685,89076,067
25.02.20215,89076,04855,86296,0298
28.02.20216,08556,40096,08556,4009
01.03.20216,35456,56796,2716,336
02.03.20216,41946,73486,41026,5493
03.03.20216,55866,84636,52156,8277
04.03.20216,79986,9396,70716,772
07.03.20216,79986,88326,69786,7348
08.03.20216,79986,86486,74416,8463
09.03.20216,83697,11526,83697,1152
10.03.20217,13377,18026,91126,939
11.03.20216,92037,11526,91127,0875
14.03.20217,0787,17096,96687,041
15.03.20217,03177,28227,03177,2636
16.03.20217,25447,28227,01317,0595
17.03.20217,08757,17096,9397,041
18.03.20217,0417,05956,69786,7998
21.03.20216,30826,40096,12266,1226
22.03.20215,64026,14125,51035,8257
23.03.20215,87216,21535,8356,2153
24.03.20216,16896,3365,97425,9927
25.03.20216,08556,25255,95566,1134
28.03.20216,22466,57726,13196,373
29.03.20216,3736,59586,24336,5679
30.03.20216,58646,62356,52156,5679
31.03.20216,62356,84636,60496,7256
01.04.20216,7726,78126,57726,6792
04.04.20216,66996,82776,66076,8091
05.04.20216,79986,86486,66996,8277
06.04.20216,82776,94826,79066,8277
07.04.20216,86486,92976,79066,8927
08.04.20216,8746,96686,59586,8091
11.04.20216,80916,85556,65146,8091
12.04.20216,83696,91126,68856,8369
13.04.20216,86486,88326,78126,8648
14.04.20216,8747,21726,85557,0317
15.04.20217,00397,03176,82776,9018
18.04.20216,91126,92976,66076,7534
19.04.20216,75346,88326,62356,6792
20.04.20216,66076,7726,34536,4009
21.04.20216,26186,5036,25256,4658
25.04.20216,49376,63296,47526,6329
26.04.20216,67926,69786,53076,5958
27.04.20216,55866,78126,51236,5123
28.04.20216,54936,64226,52156,6049
29.04.20216,62356,71636,60496,6422
02.05.20216,66076,85556,66076,8555
03.05.20216,88327,17096,85557,078
04.05.20217,12457,22667,0787,1523
05.05.20217,21727,83887,21727,6811
06.05.20217,67197,90377,53267,8667
09.05.20217,94098,17277,9138,0799
10.05.20218,00598,20077,94097,9594
11.05.20217,95028,02447,7467,8017
16.05.20217,78317,78317,55127,5698
17.05.20217,63487,75547,5797,7274
19.05.20217,55127,60697,36577,44
20.05.20217,48647,62547,44917,4491
23.05.20217,45857,55127,37497,4491
24.05.20217,49567,50497,15237,1802
25.05.20217,26367,447,24517,4028
26.05.20217,41217,447,26367,4028
27.05.20217,41217,42147,19877,3194
30.05.20217,31947,46767,26367,2915
31.05.20217,32857,43067,23587,3749
01.06.20217,35657,37497,24517,2451
02.06.20217,26367,38426,96687,1152
03.06.20217,0787,24517,05037,1895
06.06.20217,18027,24517,1067,2266
07.06.20217,2087,23587,15237,1895
08.06.20217,2087,28227,15237,1617
09.06.20217,18027,19877,06887,0688
10.06.20217,09677,19877,06887,106
13.06.20217,14317,16177,03177,0875
14.06.20217,0417,16176,85556,9576
15.06.20216,9397,0786,7726,772
16.06.20216,72566,83696,62356,6514
17.06.20216,66076,69786,28036,2989
20.06.20216,31756,39176,25256,3175
21.06.20216,35456,42876,28956,3082
22.06.20216,3366,35456,15986,1689
23.06.20216,17846,31756,15986,2246
24.06.20216,25256,39176,23386,3175
27.06.20216,3366,36386,08556,1504
28.06.20216,13196,30826,01136,3082
29.06.20216,30826,34536,15986,1876
30.06.20216,21536,23386,11346,1598
01.07.20216,17846,26186,15046,2525
04.07.20216,21536,41946,21536,4194
05.07.20216,41946,54936,38246,4194
06.07.20216,42876,66996,38246,6329
07.07.20216,61436,66076,53076,5679
08.07.20216,59586,78126,59586,6978
11.07.20216,70716,79986,59586,6607
12.07.20216,67926,70716,54936,5772
13.07.20216,59586,79986,59586,7441
15.07.20216,76276,84636,66076,8463
18.07.20216,80916,81836,67926,7348
25.07.20216,75346,9396,75346,874
26.07.20216,89276,98546,7726,9482
27.07.20216,91127,02266,91126,9854
28.07.20217,05037,30087,02267,208
29.07.20217,17097,31947,17097,2822
01.08.20217,317,33797,19877,2451
02.08.20217,21727,29157,17097,2266
03.08.20217,26367,38427,25447,2822
04.08.20217,28227,43067,21727,3935
05.08.20217,40287,447,31947,4214
08.08.20217,42147,49567,36577,3935
09.08.20217,39357,45857,18957,4306
10.08.20217,56057,60697,29157,31
11.08.20217,38427,5427,36577,5326
12.08.20217,5427,79247,53267,7645
15.08.20217,79247,80177,59767,644
16.08.20217,61627,75547,56987,5976
17.08.20217,60697,6447,35657,3842
18.08.20217,30087,31947,1067,1245
19.08.20217,14317,17097,00397,0595
22.08.20217,09677,14317,03177,1152
23.08.20217,16177,25447,12457,1337
24.08.20217,15237,2087,0787,078
25.08.20217,08757,11526,98547,0131
26.08.20217,01317,18027,00397,1802
30.08.20217,21727,30087,19877,2172
31.08.20217,24517,24517,14317,1709
01.09.20217,18027,25447,12457,1431
02.09.20217,15237,18957,02267,0503
05.09.20217,06887,08756,99467,0131
06.09.20217,02267,08756,89276,9112
07.09.20216,91126,92976,72566,7348
08.09.20216,70716,81836,68856,7998
09.09.20216,80916,81836,71636,7627
12.09.20216,72566,83696,68856,6978
13.09.20216,70716,73486,54936,5586
14.09.20216,53076,64226,39176,4658
15.09.20216,49376,52156,3736,373
16.09.20216,39176,42876,22466,2433
19.09.20216,13196,18766,02066,0298
20.09.20216,07626,10415,8355,8536
21.09.20215,89996,02065,8356,0206
22.09.20216,02986,02985,87215,9835
23.09.20215,94645,98355,74225,798
26.09.20215,85365,95565,81655,9093
27.09.20215,89995,92795,81655,8907
28.09.20215,92795,94645,84455,8536
29.09.20215,87216,00215,87215,9835
30.09.20215,93716,0675,89996,0021
03.10.20216,00216,08555,92795,9279
04.10.20215,91855,93715,84455,8907
05.10.20215,92795,97425,65885,6681
06.10.20215,72375,96495,72375,9556
07.10.20215,93716,04855,87215,9649
10.10.20215,98356,31755,98356,3175
11.10.20216,26186,40096,23386,3082
12.10.20216,3366,41026,16896,2525
13.10.20216,26186,36386,23386,2618
14.10.20216,31756,48436,29896,4381
17.10.20216,48436,67926,43816,6792
18.10.20216,70716,74416,62356,6792
19.10.20216,69786,75346,61436,6422
20.10.20216,65146,76276,41946,7256
21.10.20216,73486,98546,73486,9761
24.10.20216,94827,03176,90186,9668
25.10.20217,0417,14316,97617,0131
26.10.20217,05037,05956,88326,9576
27.10.20216,94826,97616,90186,9203
31.10.20216,9397,05956,79987,0131
01.11.20217,01317,01316,88326,9203
02.11.20216,89276,92976,54936,7256
03.11.20216,78126,85556,71636,7348
04.11.20216,73486,75346,53076,5493
07.11.20216,55866,84636,54936,8183
08.11.20216,83696,99466,76276,8648
09.11.20216,84636,86486,68856,7812
10.11.20216,81837,0416,81836,8832
11.11.20216,92977,05036,86486,9668
14.11.20217,01317,24516,98547,1802
15.11.20217,18027,18956,92976,9668
16.11.20216,95767,18026,94827,1337
17.11.20217,16177,447,0787,2729
18.11.20217,35657,7467,35657,5883
21.11.20217,7467,83887,6447,7182
22.11.20217,7468,1457,7468,0799
23.11.20218,28428,5168,05228,145
24.11.20218,1458,25627,9138,2377
25.11.20218,13578,19137,84817,9964
28.11.20218,10788,1457,95948,1171
29.11.20218,07088,10787,90377,9316
30.11.20218,06138,34918,05228,3118
01.12.20218,40478,72018,35838,6737
02.12.20218,76648,81298,63668,6552
05.12.20218,73878,75728,53478,6272
06.12.20218,72019,10988,66458,9984
07.12.20219,03559,1848,90559,1654
08.12.20219,350910,07459,34169,7406
09.12.20219,888910,22299,638510,1023
12.12.202110,315610,816610,2610,6311
13.12.202111,076411,085710,668210,8444
14.12.202110,96511,076410,621910,7702
15.12.202110,872411,447510,723811,4475
16.12.202111,73512,356510,315610,8538
19.12.202110,417711,41969,768310,6404
20.12.202110,621910,62199,58299,5829
21.12.20219,09119,37878,62728,6272
22.12.20218,70158,79437,93168,2656
23.12.20218,42328,80368,26568,7479
26.12.20218,78519,10988,63668,7015
27.12.20218,83158,86868,20998,3398
28.12.20218,33058,70158,13578,6923
29.12.20218,85018,93358,37678,4418
30.12.20218,44188,60878,36768,5531