KRDMD
KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş.
—
42.16 ₺
+0.200 (%+0.48)
Önceki Kapanış: 41.96
Düşük₺41.7
Yüksek₺43.88
Piyasa Verileri
Spot Piyasa
A:42.16
S:42.2
KRDMD: KARDEMİR KARABÜK DEMİR ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,0081
KAPANIŞ 2,0119
En Düşük
DÜŞÜK 1,565
En Yüksek
YÜKSEK 2,7077
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 1,6311 | 1,6395 | 1,6064 | 1,6064 |
| 03.08.2017 | 1,6146 | 1,6727 | 1,6064 | 1,6727 |
| 06.08.2017 | 1,7222 | 1,7222 | 1,6727 | 1,7058 |
| 07.08.2017 | 1,714 | 1,714 | 1,6395 | 1,6561 |
| 08.08.2017 | 1,6478 | 1,6561 | 1,5981 | 1,623 |
| 09.08.2017 | 1,6311 | 1,6561 | 1,6146 | 1,6311 |
| 10.08.2017 | 1,6311 | 1,6561 | 1,565 | 1,6561 |
| 13.08.2017 | 1,6727 | 1,7968 | 1,6643 | 1,7804 |
| 14.08.2017 | 1,7886 | 1,8133 | 1,7307 | 1,772 |
| 15.08.2017 | 1,772 | 1,8051 | 1,6809 | 1,7968 |
| 16.08.2017 | 1,8133 | 1,9045 | 1,8133 | 1,8714 |
| 17.08.2017 | 1,8548 | 1,9128 | 1,8299 | 1,9045 |
| 20.08.2017 | 1,9045 | 1,9542 | 1,8879 | 1,9128 |
| 21.08.2017 | 1,9293 | 1,9376 | 1,8963 | 1,9045 |
| 22.08.2017 | 1,9128 | 1,9293 | 1,8797 | 1,8879 |
| 23.08.2017 | 1,9045 | 1,9212 | 1,8797 | 1,8879 |
| 24.08.2017 | 1,8879 | 1,9212 | 1,8879 | 1,8963 |
| 27.08.2017 | 1,9045 | 1,9624 | 1,9045 | 1,9542 |
| 28.08.2017 | 1,9542 | 1,9954 | 1,9459 | 1,9708 |
| 30.08.2017 | 1,9708 | 1,9708 | 1,9459 | 1,9708 |
| 04.09.2017 | 1,9789 | 1,9954 | 1,9459 | 1,9459 |
| 05.09.2017 | 1,9542 | 2,0619 | 1,9212 | 2,0452 |
| 06.09.2017 | 2,0452 | 2,1032 | 2,0452 | 2,0784 |
| 07.09.2017 | 2,0866 | 2,1032 | 2,0619 | 2,0619 |
| 10.09.2017 | 2,0866 | 2,1695 | 2,0866 | 2,1695 |
| 11.09.2017 | 2,1695 | 2,2191 | 2,1611 | 2,1695 |
| 12.09.2017 | 2,1776 | 2,1943 | 2,0619 | 2,0619 |
| 13.09.2017 | 2,07 | 2,095 | 1,9459 | 2,0619 |
| 14.09.2017 | 2,0784 | 2,1032 | 2,0452 | 2,07 |
| 17.09.2017 | 2,0784 | 2,0866 | 1,9128 | 1,9128 |
| 18.09.2017 | 1,9045 | 1,9542 | 1,8051 | 1,863 |
| 19.09.2017 | 1,8879 | 1,9212 | 1,8714 | 1,9212 |
| 20.09.2017 | 1,9045 | 1,9459 | 1,8797 | 1,8879 |
| 21.09.2017 | 1,9128 | 1,9212 | 1,8216 | 1,8548 |
| 24.09.2017 | 1,8381 | 1,8465 | 1,7389 | 1,772 |
| 25.09.2017 | 1,8051 | 1,9376 | 1,7886 | 1,9128 |
| 26.09.2017 | 1,9128 | 1,9293 | 1,8216 | 1,8381 |
| 27.09.2017 | 1,8299 | 1,8714 | 1,8133 | 1,863 |
| 28.09.2017 | 1,8714 | 1,9128 | 1,8465 | 1,8797 |
| 01.10.2017 | 1,8879 | 1,9293 | 1,8797 | 1,9045 |
| 02.10.2017 | 1,9128 | 1,9459 | 1,9045 | 1,9212 |
| 03.10.2017 | 1,9376 | 2,0534 | 1,9376 | 2,0452 |
| 04.10.2017 | 2,07 | 2,1363 | 2,0534 | 2,0784 |
| 05.10.2017 | 2,0619 | 2,07 | 2,0204 | 2,037 |
| 08.10.2017 | 1,8963 | 1,9954 | 1,8299 | 1,9708 |
| 09.10.2017 | 2,0204 | 2,0784 | 2,0039 | 2,0619 |
| 10.10.2017 | 2,0534 | 2,095 | 2,037 | 2,0452 |
| 11.10.2017 | 2,07 | 2,1115 | 2,0619 | 2,1032 |
| 12.10.2017 | 2,1115 | 2,1363 | 2,095 | 2,1115 |
| 15.10.2017 | 2,1281 | 2,277 | 2,1281 | 2,2688 |
| 16.10.2017 | 2,2606 | 2,302 | 2,186 | 2,186 |
| 17.10.2017 | 2,2191 | 2,2274 | 2,1281 | 2,1776 |
| 18.10.2017 | 2,2025 | 2,2108 | 2,1776 | 2,186 |
| 19.10.2017 | 2,1943 | 2,2108 | 2,1363 | 2,1531 |
| 22.10.2017 | 2,1531 | 2,1611 | 2,095 | 2,095 |
| 23.10.2017 | 2,1032 | 2,186 | 2,0866 | 2,1447 |
| 24.10.2017 | 2,1531 | 2,2191 | 2,1531 | 2,1943 |
| 25.10.2017 | 2,1943 | 2,2523 | 2,1776 | 2,186 |
| 26.10.2017 | 2,1776 | 2,186 | 2,0287 | 2,0534 |
| 29.10.2017 | 2,0784 | 2,1198 | 2,0122 | 2,037 |
| 30.10.2017 | 2,0534 | 2,0534 | 1,9542 | 2,0039 |
| 31.10.2017 | 2,0122 | 2,2357 | 2,0039 | 2,2274 |
| 01.11.2017 | 2,244 | 2,2606 | 2,0866 | 2,1776 |
| 02.11.2017 | 2,1776 | 2,186 | 2,0784 | 2,095 |
| 05.11.2017 | 2,1115 | 2,1531 | 2,0784 | 2,1447 |
| 06.11.2017 | 2,1531 | 2,186 | 2,0619 | 2,0784 |
| 07.11.2017 | 2,095 | 2,1115 | 2,0287 | 2,0534 |
| 08.11.2017 | 2,07 | 2,095 | 1,9954 | 2,0452 |
| 09.11.2017 | 2,0534 | 2,0534 | 1,9542 | 1,9873 |
| 12.11.2017 | 1,9873 | 1,9954 | 1,9212 | 1,9212 |
| 13.11.2017 | 1,9293 | 2,0287 | 1,9212 | 2,0122 |
| 14.11.2017 | 2,0122 | 2,0122 | 1,8548 | 1,863 |
| 15.11.2017 | 1,8714 | 1,9045 | 1,8381 | 1,8548 |
| 16.11.2017 | 1,8714 | 1,8797 | 1,7886 | 1,8051 |
| 19.11.2017 | 1,8051 | 1,8133 | 1,7307 | 1,7639 |
| 20.11.2017 | 1,7222 | 1,8133 | 1,7222 | 1,7968 |
| 21.11.2017 | 1,8051 | 1,8299 | 1,7639 | 1,8133 |
| 22.11.2017 | 1,8216 | 1,863 | 1,7886 | 1,863 |
| 23.11.2017 | 1,8381 | 1,8963 | 1,8216 | 1,8299 |
| 26.11.2017 | 1,8381 | 1,8548 | 1,8133 | 1,8465 |
| 27.11.2017 | 1,8381 | 1,863 | 1,7554 | 1,7639 |
| 28.11.2017 | 1,7639 | 1,7804 | 1,7222 | 1,7307 |
| 29.11.2017 | 1,7472 | 1,7886 | 1,7222 | 1,7886 |
| 30.11.2017 | 1,7886 | 1,7968 | 1,7554 | 1,7639 |
| 03.12.2017 | 1,7639 | 1,8963 | 1,7639 | 1,8714 |
| 04.12.2017 | 1,8963 | 1,9624 | 1,863 | 1,9459 |
| 05.12.2017 | 1,9376 | 1,9873 | 1,9128 | 1,9459 |
| 06.12.2017 | 1,9459 | 1,9708 | 1,9212 | 1,9624 |
| 07.12.2017 | 1,9708 | 1,9954 | 1,9542 | 1,9708 |
| 10.12.2017 | 1,9954 | 2,1281 | 1,9789 | 2,1198 |
| 11.12.2017 | 2,1032 | 2,1363 | 2,0784 | 2,0866 |
| 12.12.2017 | 2,0866 | 2,1447 | 2,0452 | 2,095 |
| 13.12.2017 | 2,1115 | 2,2523 | 2,07 | 2,1943 |
| 14.12.2017 | 2,2108 | 2,3103 | 2,1776 | 2,2936 |
| 17.12.2017 | 2,302 | 2,3434 | 2,2523 | 2,302 |
| 18.12.2017 | 2,3185 | 2,4262 | 2,3103 | 2,4012 |
| 19.12.2017 | 2,4012 | 2,4758 | 2,3765 | 2,451 |
| 20.12.2017 | 2,4592 | 2,4842 | 2,4012 | 2,4262 |
| 21.12.2017 | 2,451 | 2,5668 | 2,4344 | 2,5419 |
| 24.12.2017 | 2,5586 | 2,6166 | 2,5419 | 2,5835 |
| 25.12.2017 | 2,5918 | 2,6 | 2,451 | 2,4758 |
| 26.12.2017 | 2,4677 | 2,6 | 2,4427 | 2,5918 |
| 27.12.2017 | 2,6084 | 2,7077 | 2,6084 | 2,6994 |
| 28.12.2017 | 2,7077 | 2,7077 | 2,6166 | 2,658 |