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.
18:05:18
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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26,6096
KAPANIŞ 26,5773

En Düşük

DÜŞÜK 21,16

En Yüksek

YÜKSEK 34,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202527,2627,8227,127,8
02.01.202527,8228,627,7428,36
05.01.202528,4428,9828,3428,5
06.01.202528,4828,527,8628
07.01.202527,9428,1427,527,52
08.01.202527,6227,9827,3427,74
09.01.202527,8427,9427,0827,2
12.01.202527,127,2625,9626,14
13.01.202526,3426,525,4825,74
14.01.202525,7425,8625,0825,36
15.01.202525,726,0225,0625,9
16.01.202525,9226,4625,8226,22
19.01.202526,4226,525,3825,84
20.01.202525,726,425,5426
21.01.202525,9826,2425,526,1
22.01.202526,1826,5626,1826,36
23.01.202526,4227,0826,326,98
26.01.202526,6826,9826,326,5
27.01.202526,627,2226,3227,08
28.01.202527,1427,72727,46
29.01.202527,4627,7227,0827,48
30.01.202527,527,6827,1427,3
02.02.2025272726,3626,7
03.02.202526,827,2626,6227,04
04.02.202526,9827,0425,8826,3
05.02.202526,4227,4226,427,14
06.02.202527,1828,9627,1228,86
09.02.202528,628,6628,1428,4
10.02.202528,3228,427,628,1
11.02.202528,128,1427,5627,94
12.02.202528,228,4827,9828,22
13.02.202528,2628,7427,9828,08
16.02.202527,9628,3827,8627,9
17.02.20252828,7227,8228,48
18.02.202528,5828,9228,1428,34
19.02.202528,329,3428,328,46
20.02.202528,5428,6627,1227,32
23.02.202527,727,862727,22
24.02.202527,127,2626,3826,42
25.02.202526,4426,6426,1826,22
26.02.202526,228,0826,227,34
27.02.202527,1227,826,9827,7
02.03.202528,0628,6227,828,38
03.03.202528,3828,6227,8228,14
04.03.202528,4630,828,3430,66
05.03.202531,931,930,7431,78
06.03.202531,63231,1431,62
09.03.202531,0232,3230,8431,96
10.03.202531,632,8831,632
11.03.202532,0633,0232,0632,7
12.03.202532,6833,7432,6233,34
13.03.202533,3434,0633,1633,46
16.03.202533,6433,7833,2433,6
17.03.202533,1433,943333,86
18.03.20253233,0830,4830,48
19.03.202530,632,9630,2831,92
20.03.202531,4831,728,7428,74
23.03.202529,5229,7626,4828,54
24.03.202529,1430,1828,7629,58
25.03.202528,9629,4628,628,9
26.03.202529,3229,9228,9229,32
27.03.202529,3429,4828,6429,32
01.04.202529,1229,8829,1229,4
02.04.202529,629,9428,3228,32
03.04.202528,3228,526,726,76
06.04.202525,4226,224,7825,62
07.04.202526,1426,5625,8626,14
08.04.202525,6426,622525
09.04.202526,226,5825,3825,56
10.04.202525,3825,7825,2425,66
13.04.202525,926,2825,5625,86
14.04.202525,826,1625,625,7
15.04.202525,525,5624,7824,8
16.04.202524,7425,1224,0424,4
17.04.202524,4424,523,9624,1
20.04.202524,124,323,4823,74
21.04.202523,8423,9823,5423,76
23.04.202524,324,5423,8824,46
24.04.202524,5424,9824,3624,72
27.04.202524,6824,8424,3224,44
28.04.202524,324,7223,9824,24
29.04.202524,0424,4223,2223,22
01.05.202523,4624,0423,3423,82
04.05.202523,9824,0423,3223,32
05.05.202523,2423,723,1823,38
06.05.202523,2623,5422,722,84
07.05.202522,9623,7622,7623,7
08.05.202523,724,2423,6623,98
11.05.202524,724,8824,224,88
12.05.202524,8624,9824,4824,62
13.05.202524,6825,424,6625,04
14.05.202524,9625,124,0424,06
15.05.202524,1224,4223,8624,3
19.05.202524,424,4823,9624,14
20.05.202524,0224,0223,5423,54
21.05.202523,6823,7422,923,2
22.05.202523,0823,5822,9222,98
25.05.202523,123,7423,123,52
26.05.202523,3823,723,0823,14
27.05.202523,223,2822,4222,54
28.05.202522,9223,222,4422,56
29.05.202522,4622,5221,9822,04
01.06.202521,922,4221,5822,08
02.06.202522,2423,0622,2423,02
03.06.202523,1823,823,1623,7
04.06.202523,623,723,3423,54
09.06.202523,7224,0223,5823,9
10.06.202523,9624,123,6223,66
11.06.202523,3823,6222,9223,16
12.06.202521,8222,421,1621,8
15.06.202521,8422,3621,7422,14
16.06.202522,5622,9622,3222,32
17.06.202522,322,3221,7421,76
18.06.202521,8222,6821,6221,74
19.06.202522,282322,1422,86
22.06.202522,6422,922,0822,2
23.06.202522,923,222,6222,94
24.06.20252323,1822,822,86
25.06.202522,9223,4422,8222,9
26.06.202522,822322,322,72
29.06.202522,824,1222,824,12
30.06.202524,1624,6224,0224,46
01.07.202524,5826,524,525,86
02.07.202526,2226,4625,5625,82
03.07.202525,8226,425,7226,18
06.07.202525,7226,0225,5425,72
07.07.202525,92624,6224,64
08.07.202524,6625,3424,5225,1
09.07.202525,5626,325,4826,14
10.07.202526,326,3625,5625,62
13.07.202525,5225,6424,8224,88
15.07.202524,8425,324,2424,84
16.07.202525,125,924,9225,9
17.07.2025262625,325,66
20.07.20252626,662626,44
21.07.202527,227,4226,827,24
22.07.202527,227,426,7827,16
23.07.202527,1627,526,7426,92
24.07.202526,8627,326,6626,82
27.07.202526,926,9226,2826,38
28.07.202526,2826,4825,925,96
29.07.202525,9827,0825,926,88
30.07.202526,8827,7826,4627,72
31.07.202527,6428,3827,628,32
03.08.202528,428,682828,58
04.08.202528,6228,828,228,22
05.08.202528,2228,327,7428,28
06.08.202528,328,5427,928,04
07.08.202527,9228,7227,828,3
10.08.202528,628,8228,2828,34
11.08.202528,3428,527,827,86
12.08.202527,9228,4427,8228,34
13.08.202528,328,5227,6827,72
14.08.202527,7227,7627,2827,38
17.08.202527,4428,427,3428,4
18.08.202528,3829,0828,1228,54
19.08.202528,429,6628,3829,44
20.08.202529,4430,3429,3830,3
21.08.202530,331,1630,2430,82
24.08.202531,0831,5830,8231,18
25.08.20253131,5630,4830,48
26.08.202530,5830,7229,4629,68
27.08.202529,6630,329,6629,82
28.08.202529,8429,929,2629,4
31.08.202529,4429,528,6628,72
01.09.202528,828,92627,14
02.09.202527,1627,2426,4226,9
03.09.202526,9227,6426,9227,38
04.09.202527,5227,5626,5826,74
07.09.202526,1626,3225,7425,76
08.09.202525,7626,4225,6825,88
09.09.202526,126,3225,7226
10.09.202526,0426,6425,5625,66
11.09.202525,6625,9425,0625,58
14.09.202525,5827,1625,0227,14
15.09.202527,2827,6226,7227,62
16.09.202528,328,8627,6627,76
17.09.202527,928,9227,8428,12
18.09.202528,363028,230
21.09.202530,5230,5829,529,5
22.09.202529,130,8829,129,8
23.09.202529,9230,329,329,98
24.09.202530,130,5829,9830,2
25.09.202530,130,128,2828,78
28.09.202528,528,928,2828,42
29.09.202528,628,8428,2228,4
30.09.202528,528,927,8428,7
01.10.202528,728,7827,5427,62
02.10.202527,7228,1627,3827,8
05.10.202527,928,127,4627,88
06.10.202527,8828,227,4227,88
07.10.202527,327,326,2426,7
08.10.202526,927,126,5226,64
09.10.202526,7226,8426,326,48
12.10.202526,0626,5825,625,6
13.10.202525,5825,6424,1224,26
14.10.202524,3425,4824,1225,34
15.10.202525,125,5624,5624,9
16.10.202524,7624,7623,7224,4
19.10.202524,425,224,1825,16
20.10.20252526,224,9825,8
21.10.202525,8826,625,5826,4
22.10.202526,3826,8426,2226,62
23.10.202526,928,8226,8428,44
26.10.202528,228,727,9428,18
27.10.202528,1228,727,6228,02
29.10.202528,0628,1227,2627,38
30.10.202527,4227,7827,0627,42
02.11.202527,52927,4628,44
03.11.202528,328,6427,8828,62
04.11.202528,2228,3227,3427,7
05.11.202527,7628,1827,4428
06.11.202527,0227,1825,8425,94
09.11.202525,92625,2825,48
10.11.202525,4625,562424,58
11.11.202524,7224,7423,523,84
12.11.202523,924,3223,523,94
13.11.202523,8624,2423,623,82
16.11.202523,9624,6423,924,22
17.11.202524,0424,4223,8424,16
18.11.202524,3826,0824,3425,42
19.11.202525,4825,6625,0225,44
20.11.202525,1825,5224,8225,32
23.11.202525,2625,3824,9425,04
24.11.202525,1625,4624,7225
25.11.202525,1225,8625,125,4
26.11.202525,5625,6824,824,92
27.11.202524,9225,1624,725,08
30.11.202525,0425,82525,62
01.12.202525,5625,925,425,74
02.12.202525,9826,6825,7425,78
03.12.202525,8426,0625,125,34
04.12.202525,2825,9825,2825,58
07.12.202525,7626,2225,6625,84
08.12.202525,8626,2425,4826,02
09.12.202526,1226,7225,9426,02
10.12.202526,1426,3825,8826,22
11.12.202526,2828,1426,2226,94
14.12.202527,1427,8426,8827,2
15.12.202528,128,4627,6228,36
16.12.202528,22927,9628,24
17.12.202528,328,4827,9828
18.12.202528,0828,127,427,76
21.12.202527,827,9826,9827,24
22.12.202527,227,2426,5826,8
23.12.202526,827,126,6426,76
24.12.202526,9827,2826,9427
25.12.20252727,0225,726,06
28.12.202526,0226,0625,4225,44
29.12.202525,4625,5425,1425,46
30.12.202525,6225,9825,1225,26