KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
17:59:59
40.88 ₺
+0.460 (%+1.14)
Önceki Kapanış: 40.42·
Volatilite: 3.660
Düşük₺39.96
Yüksek₺41.44
Piyasa Verileri
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,0148
KAPANIŞ 21,9518
En Düşük
DÜŞÜK 12,9891
En Yüksek
YÜKSEK 32,9952
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 18,0679 | 18,454 | 17,9986 | 18,3353 |
| 02.01.2023 | 18,464 | 19,3253 | 18,3154 | 18,6224 |
| 03.01.2023 | 18,8105 | 19,6619 | 18,7412 | 19,5925 |
| 04.01.2023 | 19,6619 | 19,7213 | 17,8204 | 17,8204 |
| 05.01.2023 | 17,8204 | 19,4539 | 17,0878 | 19,0678 |
| 08.01.2023 | 19,3451 | 19,6718 | 18,0383 | 18,6026 |
| 09.01.2023 | 18,5531 | 18,9985 | 17,6323 | 17,959 |
| 10.01.2023 | 18,0581 | 18,2758 | 17,0185 | 17,0185 |
| 11.01.2023 | 17,4244 | 18,7115 | 17,0582 | 18,7115 |
| 12.01.2023 | 18,7214 | 18,8896 | 18,1768 | 18,4838 |
| 15.01.2023 | 18,6422 | 18,9787 | 18,3947 | 18,7412 |
| 16.01.2023 | 18,7708 | 20,2361 | 18,6619 | 19,4045 |
| 17.01.2023 | 19,4243 | 19,5035 | 18,9094 | 19,2262 |
| 18.01.2023 | 19,2064 | 19,652 | 18,9887 | 19,1273 |
| 19.01.2023 | 19,2262 | 19,4539 | 18,9392 | 19,1075 |
| 22.01.2023 | 19,2857 | 19,2955 | 18,3154 | 18,3154 |
| 23.01.2023 | 18,3649 | 18,4937 | 17,6422 | 18,0184 |
| 24.01.2023 | 18,1174 | 18,4342 | 16,8403 | 17,6818 |
| 25.01.2023 | 17,6918 | 18,1274 | 17,5234 | 17,5829 |
| 26.01.2023 | 17,6125 | 17,8502 | 16,276 | 17,0284 |
| 29.01.2023 | 17,2264 | 17,4739 | 16,7017 | 16,7116 |
| 30.01.2023 | 16,6126 | 16,8898 | 16,177 | 16,3057 |
| 31.01.2023 | 16,3453 | 16,3651 | 15,1473 | 15,1473 |
| 01.02.2023 | 15,078 | 15,6622 | 14,3058 | 15,3256 |
| 02.02.2023 | 15,3256 | 16,1869 | 15,2563 | 16,1869 |
| 05.02.2023 | 15,8899 | 17,5432 | 15,6424 | 17,4838 |
| 06.02.2023 | 17,4937 | 18,4145 | 15,7414 | 15,7414 |
| 14.02.2023 | 17,3155 | 17,3155 | 16,6324 | 17,3155 |
| 15.02.2023 | 19,0382 | 19,0382 | 18,2461 | 19,0382 |
| 16.02.2023 | 18,8105 | 20,751 | 18,563 | 20,5331 |
| 19.02.2023 | 21,0281 | 22,5726 | 20,8895 | 22,5726 |
| 20.02.2023 | 23,2458 | 24,8299 | 23,0676 | 24,8299 |
| 21.02.2023 | 24,7506 | 24,7506 | 22,3547 | 22,3547 |
| 22.02.2023 | 21,8598 | 21,9588 | 20,2163 | 21,5232 |
| 23.02.2023 | 21,8202 | 22,9488 | 21,7211 | 22,2557 |
| 26.02.2023 | 22,0775 | 22,3152 | 21,4439 | 21,7409 |
| 27.02.2023 | 21,9191 | 22,9092 | 21,8598 | 22,3152 |
| 28.02.2023 | 22,3745 | 23,028 | 21,9984 | 22,4142 |
| 01.03.2023 | 22,3349 | 22,632 | 21,2459 | 21,2459 |
| 02.03.2023 | 21,0281 | 21,543 | 19,9985 | 20,8103 |
| 05.03.2023 | 20,6519 | 21,0678 | 20,1767 | 20,8697 |
| 06.03.2023 | 20,9687 | 21,4835 | 20,3153 | 20,3549 |
| 07.03.2023 | 20,2955 | 20,4935 | 19,5629 | 19,6123 |
| 08.03.2023 | 20,3351 | 21,2262 | 20,1767 | 20,6915 |
| 09.03.2023 | 20,1767 | 21,2262 | 20,1371 | 20,4935 |
| 12.03.2023 | 20,6717 | 20,9291 | 19,9193 | 19,9787 |
| 13.03.2023 | 20,0579 | 20,751 | 19,7411 | 20,1767 |
| 14.03.2023 | 20,2361 | 20,6321 | 19,2758 | 19,652 |
| 15.03.2023 | 19,8005 | 20,1965 | 19,4243 | 19,8797 |
| 16.03.2023 | 20,0381 | 20,0777 | 19,256 | 19,256 |
| 19.03.2023 | 19,2857 | 19,4738 | 18,5828 | 18,7015 |
| 20.03.2023 | 18,8105 | 18,9292 | 17,969 | 18,157 |
| 21.03.2023 | 18,2165 | 19,3846 | 17,9293 | 19,3352 |
| 22.03.2023 | 19,2064 | 20,3351 | 19,1174 | 19,6718 |
| 23.03.2023 | 19,7213 | 19,9787 | 19,3352 | 19,3352 |
| 26.03.2023 | 19,4936 | 19,6619 | 19,1075 | 19,2064 |
| 27.03.2023 | 19,2064 | 19,2262 | 18,563 | 18,6719 |
| 28.03.2023 | 18,464 | 19,0876 | 18,266 | 19,0778 |
| 29.03.2023 | 19,1174 | 19,4539 | 18,9491 | 19,0085 |
| 30.03.2023 | 18,8896 | 19,2758 | 18,4145 | 18,7907 |
| 02.04.2023 | 18,5926 | 18,8599 | 17,959 | 18,4738 |
| 03.04.2023 | 18,5135 | 18,8599 | 18,266 | 18,8501 |
| 04.04.2023 | 18,8599 | 19,1174 | 18,3551 | 18,4342 |
| 05.04.2023 | 18,4342 | 18,7115 | 18,0877 | 18,157 |
| 06.04.2023 | 18,2263 | 18,5135 | 18,0679 | 18,1174 |
| 09.04.2023 | 18,2363 | 18,7312 | 18,2263 | 18,6322 |
| 10.04.2023 | 18,751 | 19,1371 | 18,563 | 18,8303 |
| 11.04.2023 | 18,9292 | 19,1273 | 18,7708 | 18,7808 |
| 12.04.2023 | 18,8699 | 19,1273 | 18,7907 | 18,959 |
| 13.04.2023 | 19,058 | 19,3055 | 18,563 | 18,6322 |
| 16.04.2023 | 18,7115 | 18,7312 | 18,1372 | 18,157 |
| 17.04.2023 | 18,1867 | 18,3254 | 17,959 | 18,0383 |
| 18.04.2023 | 18,0679 | 18,157 | 17,7809 | 17,8304 |
| 19.04.2023 | 17,8304 | 17,8304 | 17,4443 | 17,4541 |
| 23.04.2023 | 17,5036 | 17,6422 | 17,0383 | 17,068 |
| 24.04.2023 | 17,0977 | 17,6521 | 16,7116 | 16,7908 |
| 25.04.2023 | 16,771 | 16,8007 | 15,7513 | 15,8701 |
| 26.04.2023 | 15,8602 | 15,9097 | 15,4939 | 15,5236 |
| 27.04.2023 | 15,682 | 15,7909 | 14,6524 | 14,8305 |
| 01.05.2023 | 14,8405 | 14,9196 | 13,9692 | 13,9692 |
| 02.05.2023 | 13,9494 | 14,0385 | 12,9891 | 13,5732 |
| 03.05.2023 | 13,4643 | 14,0385 | 13,3752 | 13,5436 |
| 04.05.2023 | 13,5039 | 13,6029 | 13,197 | 13,2861 |
| 07.05.2023 | 13,7415 | 14,4444 | 13,5039 | 14,286 |
| 08.05.2023 | 14,2267 | 14,2267 | 13,7515 | 13,9594 |
| 09.05.2023 | 13,9099 | 14,2465 | 13,6624 | 13,7811 |
| 10.05.2023 | 13,7415 | 15,1473 | 13,692 | 15,0286 |
| 11.05.2023 | 15,0385 | 15,5533 | 14,3751 | 15,1969 |
| 14.05.2023 | 15,0187 | 16,2859 | 14,2069 | 15,0484 |
| 15.05.2023 | 15,1473 | 16,5335 | 15,1473 | 16,5335 |
| 16.05.2023 | 16,5335 | 16,7908 | 16,0978 | 16,6324 |
| 17.05.2023 | 16,5335 | 16,6324 | 15,9988 | 16,2265 |
| 21.05.2023 | 16,3453 | 16,7908 | 16,0384 | 16,4245 |
| 22.05.2023 | 16,2958 | 16,4344 | 16,0384 | 16,0978 |
| 23.05.2023 | 16,0879 | 16,2463 | 15,6622 | 15,6918 |
| 24.05.2023 | 15,8304 | 15,9394 | 15,3553 | 15,6622 |
| 25.05.2023 | 15,682 | 16,672 | 15,6027 | 16,3552 |
| 28.05.2023 | 17,2264 | 17,7511 | 16,6819 | 17,662 |
| 29.05.2023 | 17,7611 | 18,1075 | 17,4739 | 17,969 |
| 30.05.2023 | 17,9888 | 18,2956 | 17,3948 | 17,3948 |
| 31.05.2023 | 17,672 | 18,1472 | 17,5432 | 17,7313 |
| 01.06.2023 | 18,2165 | 18,3154 | 17,8106 | 17,9986 |
| 04.06.2023 | 18,5135 | 18,8006 | 18,2561 | 18,6817 |
| 05.06.2023 | 18,6521 | 19,058 | 18,4738 | 18,7214 |
| 06.06.2023 | 19,1569 | 20,3549 | 19,1569 | 20,0579 |
| 07.06.2023 | 19,9193 | 21,1865 | 19,6421 | 20,9687 |
| 08.06.2023 | 20,9687 | 22,2557 | 20,5727 | 21,9389 |
| 11.06.2023 | 21,8993 | 22,5131 | 21,1469 | 21,1469 |
| 12.06.2023 | 21,1271 | 22,0182 | 20,6321 | 21,3648 |
| 13.06.2023 | 21,4241 | 21,9786 | 20,5925 | 20,9885 |
| 14.06.2023 | 21,0875 | 21,4241 | 20,9094 | 21,4043 |
| 15.06.2023 | 21,4439 | 21,7409 | 20,9489 | 21,0083 |
| 18.06.2023 | 20,8697 | 20,9885 | 19,4539 | 19,4539 |
| 19.06.2023 | 19,4539 | 19,84 | 19,0283 | 19,2758 |
| 20.06.2023 | 19,4049 | 19,9923 | 19,0464 | 19,0663 |
| 21.06.2023 | 19,0663 | 20,9083 | 18,9469 | 20,6693 |
| 22.06.2023 | 21,3065 | 21,5056 | 20,749 | 21,1074 |
| 25.06.2023 | 21,4459 | 22,3818 | 21,1074 | 22,103 |
| 26.06.2023 | 21,9835 | 22,2822 | 21,8442 | 22,0035 |
| 02.07.2023 | 22,4415 | 23,477 | 22,3619 | 23,1783 |
| 03.07.2023 | 23,4571 | 23,4571 | 22,5212 | 22,561 |
| 04.07.2023 | 22,561 | 23,4173 | 21,9636 | 23,3575 |
| 05.07.2023 | 23,4571 | 23,8553 | 23,019 | 23,0588 |
| 06.07.2023 | 22,9991 | 24,2934 | 22,9393 | 24,2138 |
| 09.07.2023 | 24,393 | 24,5921 | 23,9549 | 24,1739 |
| 10.07.2023 | 24,4925 | 24,612 | 23,696 | 23,7757 |
| 11.07.2023 | 23,696 | 23,7558 | 22,8398 | 22,8398 |
| 12.07.2023 | 22,8796 | 23,7359 | 22,5212 | 23,0987 |
| 13.07.2023 | 23,3973 | 23,7159 | 22,9593 | 23,0787 |
| 16.07.2023 | 23,1783 | 23,5566 | 22,9991 | 22,9991 |
| 17.07.2023 | 23,0987 | 23,1385 | 21,426 | 21,4459 |
| 18.07.2023 | 21,4459 | 21,6849 | 20,7091 | 21,6052 |
| 19.07.2023 | 21,9039 | 22,1628 | 21,3065 | 22,1428 |
| 20.07.2023 | 22,0234 | 22,1628 | 21,4857 | 21,6052 |
| 23.07.2023 | 21,6251 | 23,0787 | 21,4061 | 22,7601 |
| 24.07.2023 | 22,78 | 23,2978 | 22,2623 | 22,8995 |
| 25.07.2023 | 22,8398 | 23,6164 | 22,6407 | 23,2181 |
| 26.07.2023 | 23,4173 | 24,1142 | 23,3177 | 23,4969 |
| 27.07.2023 | 23,6562 | 23,9549 | 23,477 | 23,6363 |
| 30.07.2023 | 23,8553 | 25,5678 | 23,8155 | 25,2094 |
| 31.07.2023 | 25,1098 | 25,5877 | 24,4925 | 24,5324 |
| 01.08.2023 | 24,393 | 25,07 | 23,8155 | 23,8952 |
| 02.08.2023 | 23,9549 | 24,3133 | 23,019 | 23,1783 |
| 03.08.2023 | 23,2978 | 23,8155 | 23,1982 | 23,6562 |
| 06.08.2023 | 23,8155 | 23,8952 | 23,4969 | 23,7359 |
| 07.08.2023 | 23,8354 | 24,3531 | 23,4173 | 23,4969 |
| 08.08.2023 | 23,3774 | 24,5124 | 23,1385 | 24,0943 |
| 09.08.2023 | 24,2735 | 24,4726 | 22,78 | 22,8597 |
| 10.08.2023 | 22,9194 | 23,5566 | 22,0831 | 23,4173 |
| 13.08.2023 | 24,4129 | 25,5479 | 24,1938 | 24,9903 |
| 14.08.2023 | 25,0103 | 25,986 | 24,5523 | 25,2492 |
| 15.08.2023 | 25,1297 | 26,6232 | 25,07 | 26,0059 |
| 16.08.2023 | 26,0656 | 26,7626 | 25,7669 | 26,6232 |
| 17.08.2023 | 26,7825 | 27,1608 | 24,1341 | 24,8908 |
| 20.08.2023 | 25,0899 | 26,7028 | 24,9903 | 26,3046 |
| 21.08.2023 | 26,3046 | 26,882 | 25,1497 | 25,6475 |
| 22.08.2023 | 25,8068 | 26,3842 | 24,8908 | 24,9704 |
| 23.08.2023 | 25,07 | 25,4483 | 23,4372 | 23,696 |
| 24.08.2023 | 23,7757 | 25,6475 | 23,4969 | 25,3289 |
| 27.08.2023 | 25,5877 | 26,2249 | 25,2293 | 25,6873 |
| 28.08.2023 | 25,7072 | 26,0656 | 24,9505 | 25,0899 |
| 30.08.2023 | 25,4284 | 25,8068 | 24,8111 | 24,8908 |
| 31.08.2023 | 25,0501 | 26,1055 | 25,0302 | 25,7072 |
| 03.09.2023 | 26,205 | 26,4041 | 25,3886 | 25,6276 |
| 04.09.2023 | 25,6276 | 26,9816 | 25,309 | 26,902 |
| 05.09.2023 | 27,36 | 27,4794 | 26,4041 | 26,7227 |
| 06.09.2023 | 26,7427 | 27,6188 | 26,7028 | 27,1011 |
| 07.09.2023 | 27,2007 | 27,2803 | 26,5037 | 26,5834 |
| 10.09.2023 | 26,8223 | 27,2206 | 25,9262 | 26,0855 |
| 11.09.2023 | 26,205 | 26,7028 | 25,6076 | 26,4041 |
| 12.09.2023 | 26,6033 | 26,8621 | 25,4882 | 25,6475 |
| 13.09.2023 | 25,6475 | 26,4241 | 24,8908 | 26,4241 |
| 14.09.2023 | 26,444 | 26,8621 | 25,6475 | 25,8068 |
| 17.09.2023 | 25,6076 | 25,7869 | 24,851 | 25,0103 |
| 18.09.2023 | 25,0302 | 26,0656 | 24,7912 | 25,9661 |
| 19.09.2023 | 25,8864 | 26,2249 | 25,1696 | 25,4882 |
| 20.09.2023 | 25,3886 | 26,3444 | 25,1297 | 26,3444 |
| 21.09.2023 | 26,2847 | 27,798 | 26,1851 | 27,3998 |
| 24.09.2023 | 27,5193 | 30,1278 | 27,3799 | 30,1278 |
| 25.09.2023 | 30,9841 | 31,1832 | 28,9729 | 29,1322 |
| 26.09.2023 | 29,1919 | 30,3867 | 28,3556 | 29,7893 |
| 27.09.2023 | 29,7694 | 30,2075 | 29,1919 | 29,3114 |
| 28.09.2023 | 29,3313 | 29,9287 | 29,172 | 29,411 |
| 01.10.2023 | 29,6698 | 30,6256 | 29,5105 | 30,1079 |
| 02.10.2023 | 30,4862 | 32,0792 | 30,4265 | 31,8801 |
| 03.10.2023 | 31,8801 | 32,7165 | 30,8646 | 31,0836 |
| 04.10.2023 | 32,1589 | 32,9952 | 31,442 | 32,4576 |
| 05.10.2023 | 31,9797 | 32,8758 | 31,8005 | 32,1589 |
| 08.10.2023 | 31,7606 | 31,9 | 30,4464 | 30,4464 |
| 09.10.2023 | 31,0637 | 31,2031 | 30,1278 | 30,9641 |
| 10.10.2023 | 30,9442 | 31,2827 | 29,6897 | 29,7495 |
| 11.10.2023 | 30,1477 | 30,2473 | 28,1565 | 29,1123 |
| 12.10.2023 | 29,0326 | 29,0326 | 28,2162 | 28,256 |
| 15.10.2023 | 28,7937 | 28,8733 | 27,6786 | 27,8777 |
| 16.10.2023 | 27,9772 | 28,7937 | 27,6985 | 28,7937 |
| 17.10.2023 | 28,1166 | 28,4551 | 27,2604 | 27,2604 |
| 18.10.2023 | 27,36 | 27,8179 | 26,4241 | 26,6829 |
| 19.10.2023 | 26,2847 | 26,3643 | 24,7116 | 24,9505 |
| 22.10.2023 | 25,5678 | 25,6076 | 24,7713 | 25,4683 |
| 23.10.2023 | 25,4284 | 27,0015 | 25,2492 | 26,6033 |
| 24.10.2023 | 26,6033 | 26,9418 | 24,3332 | 24,3332 |
| 25.10.2023 | 24,4726 | 25,5678 | 24,0943 | 25,2094 |
| 26.10.2023 | 25,1098 | 25,4085 | 24,393 | 25,289 |
| 29.10.2023 | 25,289 | 26,0059 | 24,8709 | 25,0501 |
| 30.10.2023 | 25,2492 | 25,3886 | 24,612 | 24,851 |
| 31.10.2023 | 24,9903 | 25,1696 | 24,0744 | 25,0899 |
| 01.11.2023 | 25,2293 | 26,0258 | 25,1696 | 25,6873 |
| 02.11.2023 | 25,6873 | 25,986 | 25,07 | 25,4683 |
| 05.11.2023 | 25,7669 | 26,2448 | 25,6674 | 25,9661 |
| 06.11.2023 | 25,6276 | 25,6873 | 25,0899 | 25,2691 |
| 07.11.2023 | 25,4683 | 25,5479 | 24,6717 | 24,8908 |
| 08.11.2023 | 24,6917 | 25,3687 | 24,6917 | 25,1497 |
| 09.11.2023 | 24,9903 | 25,4683 | 24,9505 | 25,1497 |
| 12.11.2023 | 25,2094 | 25,4085 | 23,5965 | 23,7757 |
| 13.11.2023 | 23,8752 | 23,9549 | 22,9991 | 23,8952 |
| 14.11.2023 | 24,1938 | 24,2934 | 23,8553 | 23,935 |
| 15.11.2023 | 23,935 | 24,2934 | 23,8752 | 23,9549 |
| 16.11.2023 | 23,9748 | 24,1938 | 23,8952 | 23,9549 |
| 19.11.2023 | 24,1341 | 24,6518 | 24,1142 | 24,393 |
| 20.11.2023 | 24,5523 | 25,3687 | 24,4925 | 25,3289 |
| 21.11.2023 | 25,3289 | 25,4085 | 24,9107 | 25,2094 |
| 22.11.2023 | 25,2094 | 25,3687 | 24,2735 | 24,2735 |
| 23.11.2023 | 24,2337 | 24,6917 | 23,8952 | 24,5722 |
| 26.11.2023 | 24,6518 | 25,0501 | 24,6518 | 24,9903 |
| 27.11.2023 | 25,12 | 25,34 | 24,68 | 24,78 |
| 28.11.2023 | 24,8 | 25 | 24,46 | 24,58 |
| 29.11.2023 | 24,54 | 25,04 | 24,54 | 24,7 |
| 30.11.2023 | 24,92 | 25,16 | 24,34 | 24,44 |
| 03.12.2023 | 24,5 | 24,66 | 24,1 | 24,24 |
| 04.12.2023 | 24,24 | 24,46 | 23,92 | 24,24 |
| 05.12.2023 | 24,24 | 24,4 | 23,2 | 23,2 |
| 06.12.2023 | 23,3 | 23,78 | 22,88 | 23,78 |
| 07.12.2023 | 23,78 | 23,98 | 23,24 | 23,34 |
| 10.12.2023 | 23,38 | 23,42 | 22,52 | 22,52 |
| 11.12.2023 | 22,52 | 22,58 | 21,94 | 22,08 |
| 12.12.2023 | 21,92 | 21,98 | 21,26 | 21,38 |
| 13.12.2023 | 21,52 | 22,58 | 21,52 | 22,3 |
| 14.12.2023 | 22,2 | 23,64 | 22,2 | 23,64 |
| 17.12.2023 | 23,4 | 24,2 | 23,3 | 23,3 |
| 18.12.2023 | 23,22 | 24,14 | 22,84 | 23,86 |
| 19.12.2023 | 23,76 | 23,86 | 23 | 23,28 |
| 20.12.2023 | 23,3 | 23,86 | 23,2 | 23,74 |
| 21.12.2023 | 23,88 | 24,28 | 23,24 | 23,3 |
| 24.12.2023 | 23,28 | 23,32 | 22,18 | 22,4 |
| 25.12.2023 | 22,58 | 22,86 | 22,04 | 22,38 |
| 26.12.2023 | 22,3 | 23,5 | 22,22 | 23,02 |
| 27.12.2023 | 23,1 | 24 | 23,1 | 24 |
| 28.12.2023 | 23,96 | 24,12 | 23,54 | 23,76 |