KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:59:09
40.88 ₺
+0.460 (%+1.14)
Önceki Kapanış: 40.42·
Volatilite: 3.660
Düşük₺39.96
Yüksek₺41.44
Piyasa Verileri
Spot Piyasa
A:40.86
S:40.88
Önceki haftaya göre (WoW)
+3.91%
Önceki aya göre (MoM)
+2.87%
Yılbaşından bugüne (YTD)
+61.84%
Önceki yıla göre (YoY)
+87.87%
KRDMD: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,7413
KAPANIŞ 12,7222
En Düşük
DÜŞÜK 8,4604
En Yüksek
YÜKSEK 19,1174
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 8,6272 | 8,7757 | 8,4604 | 8,7757 |
| 03.01.2022 | 8,9335 | 9,2489 | 8,8129 | 9,1283 |
| 04.01.2022 | 9,1469 | 9,5643 | 9,0726 | 9,5549 |
| 05.01.2022 | 9,4623 | 9,8983 | 9,3787 | 9,824 |
| 06.01.2022 | 9,8704 | 10,7888 | 9,8426 | 10,761 |
| 09.01.2022 | 10,9002 | 11,1413 | 10,7146 | 10,7146 |
| 10.01.2022 | 11,0115 | 11,7443 | 10,9743 | 11,7258 |
| 11.01.2022 | 11,8926 | 12,2916 | 11,7258 | 12,106 |
| 12.01.2022 | 12,0134 | 12,7184 | 11,8649 | 12,3845 |
| 13.01.2022 | 12,3937 | 12,5606 | 12,134 | 12,2545 |
| 16.01.2022 | 12,2916 | 12,3473 | 11,8371 | 11,8371 |
| 17.01.2022 | 11,8277 | 12,0319 | 10,9002 | 10,9929 |
| 18.01.2022 | 10,9929 | 11,5866 | 10,7238 | 11,4103 |
| 19.01.2022 | 11,4753 | 11,9299 | 11,2804 | 11,735 |
| 20.01.2022 | 11,6886 | 11,7071 | 11,1784 | 11,6144 |
| 23.01.2022 | 11,4566 | 11,5587 | 10,6404 | 10,761 |
| 24.01.2022 | 10,8538 | 10,9279 | 10,3156 | 10,4827 |
| 25.01.2022 | 10,5105 | 10,8816 | 10,5105 | 10,5754 |
| 26.01.2022 | 10,3435 | 10,7795 | 10,3156 | 10,7702 |
| 27.01.2022 | 10,8538 | 11,1134 | 10,761 | 10,9002 |
| 30.01.2022 | 11,0671 | 11,1692 | 10,9836 | 11,0764 |
| 31.01.2022 | 11,1692 | 11,3175 | 11,1598 | 11,2156 |
| 01.02.2022 | 11,3083 | 11,3454 | 10,8444 | 10,8538 |
| 02.02.2022 | 10,798 | 10,9558 | 10,4084 | 10,4177 |
| 03.02.2022 | 10,5105 | 10,5384 | 10,1302 | 10,26 |
| 06.02.2022 | 10,2785 | 11,1227 | 9,9725 | 11,0578 |
| 07.02.2022 | 11,0671 | 11,1134 | 10,7702 | 10,8353 |
| 08.02.2022 | 10,9373 | 11,299 | 10,9187 | 11,2063 |
| 09.02.2022 | 11,2247 | 11,2804 | 10,9279 | 10,965 |
| 10.02.2022 | 10,8724 | 11,2156 | 10,761 | 11,1227 |
| 13.02.2022 | 10,8629 | 10,9743 | 10,5939 | 10,6776 |
| 14.02.2022 | 10,7238 | 11,1227 | 10,7238 | 11,0578 |
| 15.02.2022 | 11,1227 | 11,2247 | 10,9279 | 11,0115 |
| 16.02.2022 | 11,0485 | 11,1784 | 10,6682 | 10,6776 |
| 17.02.2022 | 10,7888 | 10,9002 | 10,6682 | 10,8908 |
| 20.02.2022 | 10,9929 | 11,0393 | 10,733 | 10,8816 |
| 21.02.2022 | 10,6404 | 10,9093 | 10,5476 | 10,7238 |
| 22.02.2022 | 10,8444 | 11,2526 | 10,8259 | 10,8724 |
| 23.02.2022 | 9,8797 | 10,3528 | 9,7869 | 9,7869 |
| 24.02.2022 | 10,1023 | 10,6033 | 10,0002 | 10,5012 |
| 27.02.2022 | 10,26 | 11,0578 | 10,2322 | 10,8816 |
| 28.02.2022 | 11,0578 | 11,4566 | 10,9743 | 11,3732 |
| 01.03.2022 | 11,6886 | 12,273 | 11,3362 | 11,9299 |
| 02.03.2022 | 12,0783 | 12,6719 | 12,0783 | 12,6256 |
| 03.03.2022 | 12,607 | 12,9873 | 12,3288 | 12,5422 |
| 06.03.2022 | 12,505 | 13,4419 | 12,4214 | 13,4048 |
| 07.03.2022 | 13,4048 | 14,1748 | 13,2564 | 13,5346 |
| 08.03.2022 | 13,7018 | 14,0264 | 13,1822 | 13,2936 |
| 09.03.2022 | 13,3585 | 14,2582 | 13,2656 | 14,2582 |
| 10.03.2022 | 14,2582 | 14,5459 | 13,7666 | 13,8594 |
| 13.03.2022 | 14,0542 | 14,082 | 13,6645 | 13,7109 |
| 14.03.2022 | 13,7109 | 14,0264 | 13,3585 | 13,3863 |
| 15.03.2022 | 13,4976 | 13,6645 | 13,3121 | 13,3491 |
| 16.03.2022 | 13,5904 | 13,9335 | 13,5904 | 13,9058 |
| 17.03.2022 | 13,9985 | 14,0357 | 13,6645 | 13,6832 |
| 20.03.2022 | 13,8037 | 13,9707 | 13,6645 | 13,9707 |
| 21.03.2022 | 13,9892 | 14,2676 | 13,8594 | 14,1563 |
| 22.03.2022 | 14,2676 | 14,2861 | 14,0357 | 14,2212 |
| 23.03.2022 | 14,2212 | 14,9355 | 14,0634 | 14,2582 |
| 24.03.2022 | 14,3326 | 14,3788 | 14,1378 | 14,1933 |
| 27.03.2022 | 14,2397 | 14,3232 | 14,0542 | 14,0542 |
| 28.03.2022 | 14,1191 | 14,2305 | 13,9522 | 14,0172 |
| 29.03.2022 | 14,0542 | 14,1006 | 13,85 | 13,8686 |
| 30.03.2022 | 13,8873 | 14,249 | 13,8873 | 14,1933 |
| 31.03.2022 | 14,1933 | 14,4717 | 14,1654 | 14,4717 |
| 03.04.2022 | 14,5551 | 14,75 | 14,4067 | 14,7036 |
| 04.04.2022 | 14,7685 | 14,954 | 14,5551 | 14,6665 |
| 05.04.2022 | 14,6757 | 14,7315 | 14,3511 | 14,3511 |
| 06.04.2022 | 14,416 | 14,7222 | 14,4067 | 14,6757 |
| 07.04.2022 | 14,7127 | 14,7127 | 14,518 | 14,6201 |
| 10.04.2022 | 14,6479 | 15,1303 | 14,5737 | 15,019 |
| 11.04.2022 | 15,0468 | 15,1953 | 14,8984 | 14,9076 |
| 12.04.2022 | 15,0096 | 15,2045 | 14,7406 | 14,9633 |
| 13.04.2022 | 15,1024 | 15,1581 | 14,8519 | 14,8706 |
| 14.04.2022 | 14,8706 | 14,9819 | 14,7777 | 14,9076 |
| 17.04.2022 | 14,9725 | 15,0283 | 14,8799 | 14,9725 |
| 18.04.2022 | 15,0468 | 15,2973 | 14,9447 | 15,2138 |
| 19.04.2022 | 15,2602 | 15,2973 | 15,0283 | 15,0283 |
| 20.04.2022 | 15,0468 | 15,2509 | 15,0096 | 15,0561 |
| 21.04.2022 | 15,0096 | 15,0839 | 14,2305 | 14,2305 |
| 24.04.2022 | 14,0634 | 14,2212 | 13,7018 | 13,9707 |
| 25.04.2022 | 14,1563 | 14,4995 | 13,4976 | 13,5904 |
| 26.04.2022 | 13,5904 | 14,2305 | 13,414 | 14,1654 |
| 27.04.2022 | 14,1933 | 14,2212 | 13,85 | 13,9149 |
| 28.04.2022 | 14,0172 | 14,1378 | 13,8409 | 14,0634 |
| 04.05.2022 | 14,2212 | 14,6386 | 14,1654 | 14,5274 |
| 05.05.2022 | 14,3511 | 14,5274 | 14,1283 | 14,3603 |
| 08.05.2022 | 14,6015 | 15,1674 | 14,5923 | 15,1488 |
| 09.05.2022 | 15,1581 | 15,7333 | 15,0746 | 15,3715 |
| 10.05.2022 | 15,3993 | 15,5293 | 15,0375 | 15,4642 |
| 11.05.2022 | 15,2879 | 15,3064 | 14,3603 | 14,6293 |
| 12.05.2022 | 14,8519 | 14,8799 | 14,3788 | 14,5366 |
| 15.05.2022 | 14,4902 | 14,518 | 13,7852 | 13,8315 |
| 16.05.2022 | 13,8965 | 14,0078 | 13,6181 | 13,6181 |
| 17.05.2022 | 13,6089 | 13,8224 | 13,2656 | 13,3213 |
| 19.05.2022 | 13,3399 | 13,4048 | 12,9502 | 12,9688 |
| 22.05.2022 | 13,2841 | 13,3955 | 12,8576 | 13,1915 |
| 23.05.2022 | 13,2656 | 13,3399 | 13,0431 | 13,1544 |
| 24.05.2022 | 13,1822 | 13,5255 | 13,1265 | 13,479 |
| 25.05.2022 | 13,4512 | 13,7109 | 13,2841 | 13,5904 |
| 26.05.2022 | 13,6181 | 13,9335 | 13,3399 | 13,3863 |
| 29.05.2022 | 13,581 | 13,878 | 13,4698 | 13,7573 |
| 30.05.2022 | 13,85 | 13,878 | 13,5904 | 13,6368 |
| 31.05.2022 | 13,6738 | 14,0357 | 13,6738 | 14,0078 |
| 01.06.2022 | 14,0449 | 14,1654 | 13,9058 | 14,1283 |
| 02.06.2022 | 14,1841 | 14,2769 | 13,8965 | 13,8965 |
| 05.06.2022 | 13,9707 | 14,1378 | 13,9335 | 14,0728 |
| 06.06.2022 | 14,1378 | 14,2212 | 13,8686 | 14,0264 |
| 07.06.2022 | 14,1006 | 14,481 | 13,4048 | 13,5626 |
| 08.06.2022 | 13,6181 | 13,7018 | 13,1544 | 13,4234 |
| 09.06.2022 | 13,2286 | 13,414 | 12,9596 | 12,9782 |
| 12.06.2022 | 12,8853 | 12,9131 | 12,1617 | 12,1989 |
| 13.06.2022 | 12,2638 | 12,4122 | 11,9576 | 12,0875 |
| 14.06.2022 | 12,0968 | 12,338 | 12,0505 | 12,2453 |
| 15.06.2022 | 12,2359 | 12,4494 | 11,9949 | 12,0225 |
| 16.06.2022 | 12,0597 | 12,273 | 11,9855 | 12,2081 |
| 19.06.2022 | 12,1896 | 12,2267 | 11,6515 | 11,7814 |
| 20.06.2022 | 11,9206 | 12,1617 | 11,8463 | 12,0968 |
| 21.06.2022 | 12,0505 | 12,0505 | 11,772 | 11,7814 |
| 22.06.2022 | 11,8277 | 11,9484 | 11,6422 | 11,6422 |
| 23.06.2022 | 11,6795 | 11,8371 | 11,3362 | 11,7443 |
| 26.06.2022 | 11,4661 | 11,9391 | 11,3362 | 11,8277 |
| 27.06.2022 | 11,9802 | 11,9802 | 11,298 | 11,3366 |
| 28.06.2022 | 11,3366 | 11,3558 | 10,6929 | 10,7217 |
| 29.06.2022 | 10,5679 | 11,0387 | 10,5295 | 10,837 |
| 30.06.2022 | 10,7696 | 10,9427 | 10,664 | 10,8465 |
| 03.07.2022 | 10,837 | 10,933 | 10,2509 | 10,2509 |
| 04.07.2022 | 10,3469 | 10,6064 | 10,0972 | 10,1645 |
| 05.07.2022 | 10,2797 | 10,3566 | 10,078 | 10,3566 |
| 06.07.2022 | 10,3854 | 10,4046 | 10,078 | 10,1453 |
| 07.07.2022 | 10,1453 | 10,3951 | 10,1164 | 10,3661 |
| 12.07.2022 | 10,3661 | 10,3758 | 9,8762 | 9,9627 |
| 13.07.2022 | 9,9627 | 10,0491 | 9,761 | 9,8377 |
| 17.07.2022 | 9,9916 | 10,3181 | 9,9627 | 10,2317 |
| 18.07.2022 | 10,1645 | 10,3758 | 10,0299 | 10,3566 |
| 19.07.2022 | 10,4526 | 10,6257 | 10,3951 | 10,4526 |
| 20.07.2022 | 10,4334 | 10,5103 | 10,2125 | 10,2894 |
| 21.07.2022 | 10,3373 | 10,4719 | 10,126 | 10,2797 |
| 24.07.2022 | 10,2413 | 10,4431 | 10,2413 | 10,3469 |
| 25.07.2022 | 10,3758 | 10,5391 | 10,2125 | 10,2894 |
| 26.07.2022 | 10,3278 | 10,3661 | 10,0299 | 10,0588 |
| 27.07.2022 | 10,1548 | 10,2797 | 10,0203 | 10,0395 |
| 28.07.2022 | 10,0395 | 10,2605 | 9,9723 | 10,2509 |
| 31.07.2022 | 10,3086 | 10,6737 | 10,3086 | 10,6737 |
| 01.08.2022 | 10,6929 | 10,933 | 10,6257 | 10,7504 |
| 02.08.2022 | 10,8562 | 10,9043 | 10,6929 | 10,8273 |
| 03.08.2022 | 10,9235 | 11,0291 | 10,7889 | 10,8465 |
| 04.08.2022 | 10,837 | 10,837 | 10,4334 | 10,5871 |
| 07.08.2022 | 10,616 | 10,8273 | 10,616 | 10,7696 |
| 08.08.2022 | 10,7601 | 10,8465 | 10,6257 | 10,664 |
| 09.08.2022 | 10,6257 | 10,6929 | 10,5295 | 10,6737 |
| 10.08.2022 | 10,7313 | 10,8177 | 10,664 | 10,6737 |
| 11.08.2022 | 10,6737 | 10,7024 | 10,4431 | 10,5103 |
| 14.08.2022 | 10,5295 | 10,5871 | 10,3951 | 10,4143 |
| 15.08.2022 | 10,4239 | 10,4719 | 9,9531 | 10,3951 |
| 16.08.2022 | 10,4143 | 10,6737 | 10,4143 | 10,5007 |
| 17.08.2022 | 10,5679 | 11,4902 | 10,5199 | 11,2885 |
| 18.08.2022 | 11,3558 | 11,8842 | 11,3366 | 11,6823 |
| 21.08.2022 | 11,7689 | 11,9994 | 11,5191 | 11,5864 |
| 22.08.2022 | 11,644 | 11,9321 | 11,567 | 11,6632 |
| 23.08.2022 | 11,7689 | 11,7976 | 11,1828 | 11,1828 |
| 24.08.2022 | 11,2405 | 11,6632 | 11,2405 | 11,4519 |
| 25.08.2022 | 11,4806 | 12,0186 | 11,2885 | 11,644 |
| 28.08.2022 | 11,6536 | 11,8072 | 11,4614 | 11,5959 |
| 30.08.2022 | 11,6344 | 11,6728 | 11,3558 | 11,3558 |
| 31.08.2022 | 11,3366 | 11,3942 | 11,0771 | 11,1252 |
| 01.09.2022 | 11,1636 | 11,3653 | 11,1156 | 11,25 |
| 04.09.2022 | 11,2788 | 12,3741 | 11,2308 | 12,3741 |
| 05.09.2022 | 13,1426 | 13,5943 | 12,8353 | 13,1523 |
| 06.09.2022 | 13,2003 | 13,2387 | 12,499 | 12,5759 |
| 07.09.2022 | 12,7681 | 13,2195 | 12,4221 | 12,4605 |
| 08.09.2022 | 12,6239 | 13,6999 | 12,5663 | 13,6999 |
| 11.09.2022 | 14,3148 | 14,9297 | 13,9016 | 14,7087 |
| 12.09.2022 | 14,8815 | 15,8326 | 13,8824 | 13,8824 |
| 13.09.2022 | 13,6422 | 13,7768 | 12,499 | 12,9697 |
| 14.09.2022 | 13,0659 | 13,5366 | 12,5375 | 12,6623 |
| 15.09.2022 | 12,6623 | 12,9409 | 12,4894 | 12,7776 |
| 18.09.2022 | 12,8448 | 12,8833 | 11,8937 | 11,8937 |
| 19.09.2022 | 12,0186 | 12,4702 | 11,692 | 12,2107 |
| 20.09.2022 | 12,1147 | 12,3933 | 11,8842 | 12,0955 |
| 21.09.2022 | 12,1051 | 12,7776 | 12,0475 | 12,7008 |
| 22.09.2022 | 12,7008 | 12,8833 | 12,3069 | 12,3549 |
| 25.09.2022 | 12,3261 | 12,3357 | 11,961 | 12,009 |
| 26.09.2022 | 12,0571 | 12,4413 | 11,9706 | 11,9994 |
| 27.09.2022 | 11,961 | 12,1051 | 11,6728 | 11,7016 |
| 28.09.2022 | 11,7689 | 11,9514 | 11,1828 | 11,6151 |
| 29.09.2022 | 11,5575 | 11,7208 | 11,4134 | 11,4806 |
| 02.10.2022 | 11,4902 | 12,4702 | 11,4902 | 12,4029 |
| 03.10.2022 | 12,4894 | 12,7488 | 12,2012 | 12,5567 |
| 04.10.2022 | 12,6239 | 12,7969 | 12,0859 | 12,3453 |
| 05.10.2022 | 12,3838 | 12,4125 | 12,1532 | 12,1915 |
| 06.10.2022 | 12,2012 | 12,5182 | 12,1435 | 12,2012 |
| 09.10.2022 | 12,2204 | 12,5759 | 12,1819 | 12,3933 |
| 10.10.2022 | 12,4318 | 12,4797 | 12,2204 | 12,2492 |
| 11.10.2022 | 12,2684 | 12,3357 | 11,8457 | 11,8457 |
| 12.10.2022 | 11,8554 | 11,9994 | 11,644 | 11,7496 |
| 13.10.2022 | 11,9226 | 11,9994 | 11,7304 | 11,788 |
| 16.10.2022 | 11,817 | 12,3165 | 11,7016 | 12,1915 |
| 17.10.2022 | 12,3165 | 12,3357 | 11,8842 | 11,961 |
| 18.10.2022 | 11,961 | 12,0668 | 11,7976 | 11,817 |
| 19.10.2022 | 11,8265 | 12,1051 | 11,7016 | 12,0282 |
| 20.10.2022 | 12,0282 | 12,1051 | 11,817 | 11,8362 |
| 23.10.2022 | 11,9226 | 12,5085 | 11,9226 | 12,0859 |
| 24.10.2022 | 12,1243 | 12,3453 | 11,8649 | 11,9226 |
| 25.10.2022 | 11,9898 | 12,1435 | 11,8842 | 12,0571 |
| 26.10.2022 | 12,0955 | 12,1147 | 11,788 | 11,8554 |
| 27.10.2022 | 11,7592 | 11,8265 | 11,6056 | 11,6056 |
| 30.10.2022 | 11,6056 | 11,6632 | 11,375 | 11,4998 |
| 31.10.2022 | 11,4998 | 11,7689 | 11,3942 | 11,4519 |
| 01.11.2022 | 11,4902 | 11,9514 | 11,4902 | 11,8649 |
| 02.11.2022 | 11,8072 | 11,8457 | 11,5191 | 11,6344 |
| 03.11.2022 | 12,009 | 12,6719 | 11,9226 | 12,4894 |
| 06.11.2022 | 12,5278 | 13,4501 | 12,5085 | 13,306 |
| 07.11.2022 | 13,4309 | 13,5366 | 12,3741 | 12,451 |
| 08.11.2022 | 12,4605 | 12,6335 | 12,009 | 12,0378 |
| 09.11.2022 | 12,1147 | 13,2387 | 11,9706 | 12,4029 |
| 10.11.2022 | 12,6623 | 12,7873 | 12,2012 | 12,3069 |
| 13.11.2022 | 12,3933 | 12,7103 | 12,3933 | 12,5085 |
| 14.11.2022 | 12,6047 | 12,7873 | 12,2588 | 12,5951 |
| 15.11.2022 | 12,6335 | 12,8545 | 12,4413 | 12,4413 |
| 16.11.2022 | 12,499 | 12,6143 | 12,1243 | 12,2204 |
| 17.11.2022 | 12,3549 | 12,5278 | 12,2299 | 12,3453 |
| 20.11.2022 | 12,3838 | 12,6623 | 12,3741 | 12,6335 |
| 21.11.2022 | 12,7008 | 13,4596 | 12,7008 | 13,0946 |
| 22.11.2022 | 13,1043 | 13,3732 | 12,9217 | 13,354 |
| 23.11.2022 | 13,479 | 14,2187 | 13,3637 | 13,844 |
| 24.11.2022 | 13,9305 | 14,43 | 13,9208 | 14,2379 |
| 27.11.2022 | 14,6623 | 14,9494 | 14,1078 | 14,1672 |
| 28.11.2022 | 14,2365 | 14,7514 | 14,2267 | 14,5732 |
| 29.11.2022 | 14,6326 | 14,8009 | 14,494 | 14,583 |
| 30.11.2022 | 14,8801 | 15,5632 | 14,8107 | 15,187 |
| 01.12.2022 | 15,2364 | 15,2761 | 14,484 | 14,6128 |
| 04.12.2022 | 14,7514 | 16,0681 | 14,7514 | 16,0681 |
| 05.12.2022 | 16,9889 | 17,672 | 16,3156 | 17,5234 |
| 06.12.2022 | 17,4046 | 17,959 | 16,5631 | 16,6126 |
| 07.12.2022 | 16,7017 | 16,8007 | 15,7117 | 15,8206 |
| 08.12.2022 | 15,9394 | 16,7512 | 15,88 | 16,3354 |
| 11.12.2022 | 16,6819 | 17,1175 | 16,6819 | 16,9393 |
| 12.12.2022 | 17,1076 | 18,6322 | 17,0086 | 18,6322 |
| 13.12.2022 | 18,5431 | 19,1075 | 17,6225 | 17,6323 |
| 14.12.2022 | 18,464 | 18,5828 | 17,4343 | 17,8997 |
| 15.12.2022 | 17,9095 | 18,3056 | 17,4046 | 17,5234 |
| 18.12.2022 | 17,8502 | 18,5135 | 17,7413 | 18,0779 |
| 19.12.2022 | 18,0977 | 18,4937 | 17,9491 | 18,0283 |
| 20.12.2022 | 18,1075 | 19,1174 | 18,0679 | 18,7708 |
| 21.12.2022 | 18,9292 | 18,959 | 18,1472 | 18,3254 |
| 22.12.2022 | 18,3749 | 18,6817 | 17,9788 | 18,1372 |
| 25.12.2022 | 18,3551 | 18,5333 | 18,0383 | 18,0679 |
| 26.12.2022 | 18,1075 | 18,3353 | 17,5829 | 17,5829 |
| 27.12.2022 | 17,6125 | 17,9888 | 17,167 | 17,375 |
| 28.12.2022 | 17,3848 | 18,1967 | 17,3254 | 17,9095 |
| 29.12.2022 | 17,9888 | 18,3847 | 17,7313 | 17,8106 |