ERBOS
ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş.
18:10:00
182.7 ₺
-1.100 (%-0.60)
Önceki Kapanış: 183.8·
Volatilite: 1.360
Düşük₺181.8
Yüksek₺184.3
Piyasa Verileri
Spot Piyasa
A:182.7
S:182.8
Önceki haftaya göre (WoW)
-1.03%
Önceki aya göre (MoM)
-3.38%
Yılbaşından bugüne (YTD)
+2.92%
Önceki yıla göre (YoY)
+33.09%
ERBOS: ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,036
KAPANIŞ 15,9998
En Düşük
DÜŞÜK 13,3854
En Yüksek
YÜKSEK 22,6073
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 17,8255 | 18,2525 | 17,8042 | 18,167 |
| 02.01.2018 | 18,2097 | 19,053 | 18,1456 | 18,9677 |
| 03.01.2018 | 18,9677 | 19,8428 | 18,9355 | 19,4906 |
| 04.01.2018 | 19,6186 | 19,7468 | 19,3196 | 19,5332 |
| 07.01.2018 | 19,64 | 19,6829 | 19,2557 | 19,3412 |
| 08.01.2018 | 19,2877 | 20,0564 | 19,2131 | 19,7148 |
| 09.01.2018 | 19,7148 | 20,1523 | 19,2666 | 19,64 |
| 10.01.2018 | 19,7894 | 19,9602 | 19,4051 | 19,811 |
| 11.01.2018 | 19,7894 | 19,9708 | 19,4584 | 19,4906 |
| 14.01.2018 | 19,4159 | 19,4479 | 18,7969 | 18,8502 |
| 15.01.2018 | 18,658 | 19,1384 | 18,0922 | 19,0636 |
| 16.01.2018 | 19,0848 | 19,2985 | 18,8286 | 19,0102 |
| 17.01.2018 | 19,1062 | 19,9817 | 19,1062 | 19,8536 |
| 18.01.2018 | 19,8536 | 20,0242 | 19,4265 | 19,5759 |
| 21.01.2018 | 19,5332 | 20,0136 | 19,4372 | 19,8536 |
| 22.01.2018 | 19,8321 | 20,1098 | 19,7681 | 19,7681 |
| 23.01.2018 | 19,7468 | 20,4939 | 19,6829 | 20,3337 |
| 24.01.2018 | 20,3553 | 20,9635 | 20,3337 | 20,5152 |
| 25.01.2018 | 20,6326 | 20,7821 | 20,3658 | 20,7821 |
| 28.01.2018 | 20,8569 | 22,6073 | 20,8569 | 22,2018 |
| 29.01.2018 | 22,4153 | 22,5006 | 21,0062 | 21,3371 |
| 30.01.2018 | 21,5614 | 21,5614 | 20,6219 | 20,8781 |
| 31.01.2018 | 20,8675 | 21,5399 | 20,7395 | 21,1237 |
| 01.02.2018 | 21,1025 | 21,1985 | 20,7714 | 21,0702 |
| 04.02.2018 | 20,9635 | 21,1878 | 20,7073 | 20,9102 |
| 05.02.2018 | 20,3017 | 20,7073 | 19,9389 | 20,4619 |
| 06.02.2018 | 20,6862 | 20,7073 | 20,2483 | 20,3658 |
| 07.02.2018 | 20,3658 | 20,3872 | 19,7148 | 19,8962 |
| 08.02.2018 | 19,6292 | 20,8461 | 19,4051 | 20,8461 |
| 11.02.2018 | 20,8461 | 21,903 | 20,6326 | 21,3903 |
| 12.02.2018 | 20,0349 | 20,4939 | 18,7435 | 18,9249 |
| 13.02.2018 | 19,1062 | 19,3303 | 18,2416 | 18,2952 |
| 14.02.2018 | 18,3805 | 18,7435 | 18,2416 | 18,5513 |
| 15.02.2018 | 18,6259 | 18,8396 | 18,167 | 18,2416 |
| 18.02.2018 | 18,3058 | 18,3805 | 17,6761 | 17,8042 |
| 19.02.2018 | 17,8255 | 18,231 | 17,0995 | 17,2276 |
| 20.02.2018 | 17,4304 | 18,0922 | 17,4304 | 17,8042 |
| 21.02.2018 | 17,7935 | 17,7935 | 17,2489 | 17,345 |
| 22.02.2018 | 17,3985 | 17,5693 | 17,2276 | 17,345 |
| 25.02.2018 | 17,4411 | 17,7935 | 17,4411 | 17,5799 |
| 26.02.2018 | 17,6226 | 17,7614 | 17,2276 | 17,2385 |
| 27.02.2018 | 17,2276 | 17,4838 | 17,1209 | 17,3344 |
| 28.02.2018 | 17,3344 | 17,4626 | 17,1422 | 17,1422 |
| 01.03.2018 | 17,2489 | 17,2489 | 16,6726 | 16,8968 |
| 04.03.2018 | 16,9076 | 17,3344 | 16,5873 | 16,9395 |
| 05.03.2018 | 17,0782 | 17,3985 | 16,9714 | 17,1104 |
| 06.03.2018 | 17,0036 | 17,185 | 16,9076 | 17,0249 |
| 07.03.2018 | 17,1209 | 17,2703 | 16,9501 | 16,9714 |
| 08.03.2018 | 17,0782 | 17,1637 | 16,9714 | 17,0141 |
| 11.03.2018 | 17,0676 | 17,3985 | 17,0249 | 17,2385 |
| 12.03.2018 | 17,2917 | 17,7935 | 17,2063 | 17,7188 |
| 13.03.2018 | 17,7935 | 17,9642 | 17,2489 | 17,2811 |
| 14.03.2018 | 17,2917 | 17,3985 | 17,153 | 17,1744 |
| 15.03.2018 | 17,2596 | 17,2596 | 16,8541 | 16,9395 |
| 18.03.2018 | 16,9183 | 16,9714 | 16,6087 | 16,7367 |
| 19.03.2018 | 16,8006 | 16,8649 | 16,6087 | 16,6726 |
| 20.03.2018 | 16,7047 | 17,1637 | 16,6194 | 17,1316 |
| 21.03.2018 | 17,185 | 17,2917 | 17,057 | 17,0995 |
| 22.03.2018 | 16,8433 | 17,0782 | 16,758 | 17,057 |
| 25.03.2018 | 16,9929 | 17,2063 | 16,9929 | 17,089 |
| 26.03.2018 | 17,1316 | 17,8893 | 17,0782 | 17,1422 |
| 27.03.2018 | 17,2489 | 17,4946 | 16,9823 | 16,9929 |
| 28.03.2018 | 17,057 | 17,2811 | 16,9714 | 17,1422 |
| 29.03.2018 | 17,2917 | 17,3985 | 17,1744 | 17,2385 |
| 01.04.2018 | 17,2385 | 17,4411 | 17,1957 | 17,2063 |
| 02.04.2018 | 17,2385 | 17,548 | 17,2276 | 17,4626 |
| 03.04.2018 | 17,5053 | 17,5693 | 17,3024 | 17,3344 |
| 04.04.2018 | 17,3344 | 17,4304 | 17,0782 | 17,0782 |
| 05.04.2018 | 17,153 | 17,153 | 17,0036 | 17,0249 |
| 08.04.2018 | 17,0249 | 17,0995 | 16,4593 | 16,598 |
| 09.04.2018 | 16,598 | 16,6512 | 15,9788 | 16,171 |
| 10.04.2018 | 16,1281 | 16,3416 | 15,3491 | 15,5412 |
| 11.04.2018 | 15,6372 | 16,2562 | 15,4345 | 16,1604 |
| 12.04.2018 | 16,534 | 16,5446 | 15,9256 | 16,0855 |
| 15.04.2018 | 16,2456 | 16,4698 | 16,1069 | 16,3632 |
| 16.04.2018 | 16,4805 | 16,6833 | 15,5838 | 15,5838 |
| 17.04.2018 | 15,7655 | 16,0001 | 14,9433 | 15,744 |
| 18.04.2018 | 15,6694 | 16,0108 | 15,6694 | 16,0108 |
| 19.04.2018 | 16,0216 | 16,1389 | 15,7975 | 15,8293 |
| 23.04.2018 | 15,7975 | 15,9148 | 15,6266 | 15,7333 |
| 24.04.2018 | 15,7975 | 15,9042 | 15,6266 | 15,9042 |
| 25.04.2018 | 16,0001 | 16,043 | 15,7013 | 15,7119 |
| 26.04.2018 | 15,8188 | 16,0642 | 15,7333 | 15,9574 |
| 29.04.2018 | 16,0108 | 16,598 | 15,9042 | 16,075 |
| 01.05.2018 | 15,9683 | 16,2244 | 15,6799 | 15,8508 |
| 02.05.2018 | 15,9042 | 15,9683 | 15,5946 | 15,6161 |
| 03.05.2018 | 15,6266 | 15,7761 | 15,2636 | 15,7333 |
| 06.05.2018 | 15,7333 | 16,2244 | 15,4773 | 15,7119 |
| 07.05.2018 | 15,7119 | 15,8508 | 15,157 | 15,157 |
| 08.05.2018 | 15,0075 | 15,5626 | 14,5059 | 15,221 |
| 09.05.2018 | 16,4593 | 16,7047 | 15,8935 | 16,2136 |
| 10.05.2018 | 16,2456 | 16,4805 | 15,8508 | 15,9042 |
| 13.05.2018 | 15,9042 | 16,203 | 15,5838 | 15,8935 |
| 14.05.2018 | 15,7975 | 15,7975 | 15,3171 | 15,3491 |
| 15.05.2018 | 15,4558 | 15,4558 | 15,0394 | 15,1249 |
| 16.05.2018 | 15,1677 | 15,6799 | 15,1143 | 15,6586 |
| 17.05.2018 | 15,6799 | 15,7228 | 15,2423 | 15,381 |
| 20.05.2018 | 15,5489 | 15,605 | 15,4032 | 15,605 |
| 21.05.2018 | 15,605 | 15,9524 | 15,605 | 15,7731 |
| 22.05.2018 | 15,6721 | 15,6948 | 15,4257 | 15,4816 |
| 23.05.2018 | 15,5489 | 15,6162 | 14,7866 | 14,8314 |
| 24.05.2018 | 14,9212 | 15,011 | 14,5624 | 14,8204 |
| 27.05.2018 | 14,9883 | 15,235 | 14,9099 | 15,0556 |
| 28.05.2018 | 15,0894 | 15,2238 | 14,8876 | 14,9548 |
| 29.05.2018 | 15,022 | 15,235 | 14,9548 | 15,1341 |
| 30.05.2018 | 15,2463 | 15,3807 | 15,1118 | 15,1341 |
| 31.05.2018 | 15,1453 | 15,235 | 14,7193 | 15,022 |
| 03.06.2018 | 15,0894 | 15,0894 | 14,865 | 14,865 |
| 04.06.2018 | 14,9212 | 14,9324 | 14,5961 | 14,6072 |
| 05.06.2018 | 14,5961 | 14,6857 | 14,3606 | 14,5065 |
| 06.06.2018 | 14,5961 | 14,7306 | 14,3831 | 14,5849 |
| 07.06.2018 | 14,5624 | 14,6409 | 14,1476 | 14,1925 |
| 10.06.2018 | 14,1476 | 14,1476 | 13,9011 | 14,0579 |
| 11.06.2018 | 14,0579 | 14,327 | 14,0467 | 14,0467 |
| 12.06.2018 | 14,0467 | 14,3494 | 14,0467 | 14,0917 |
| 13.06.2018 | 14,1252 | 14,3494 | 14,0579 | 14,3046 |
| 17.06.2018 | 14,3494 | 14,3494 | 14,0131 | 14,0803 |
| 18.06.2018 | 14,0131 | 14,6409 | 14,0131 | 14,327 |
| 19.06.2018 | 14,3046 | 14,3943 | 14,1476 | 14,2036 |
| 20.06.2018 | 14,3046 | 14,5286 | 14,2149 | 14,4728 |
| 21.06.2018 | 14,5176 | 14,7978 | 14,2485 | 14,652 |
| 24.06.2018 | 15,1789 | 15,2015 | 14,5512 | 14,5512 |
| 25.06.2018 | 14,7082 | 14,966 | 14,3831 | 14,8539 |
| 26.06.2018 | 14,9099 | 15,3022 | 14,6857 | 15,235 |
| 27.06.2018 | 15,3472 | 15,6721 | 15,235 | 15,6498 |
| 28.06.2018 | 15,6948 | 15,874 | 15,5378 | 15,5826 |
| 01.07.2018 | 15,5152 | 15,6834 | 15,2688 | 15,3472 |
| 02.07.2018 | 15,448 | 15,5489 | 15,3359 | 15,3807 |
| 03.07.2018 | 15,4144 | 15,7396 | 15,4144 | 15,6498 |
| 04.07.2018 | 15,6612 | 16,0984 | 15,6612 | 15,9974 |
| 05.07.2018 | 16,0311 | 16,233 | 15,8068 | 16,0197 |
| 08.07.2018 | 16,0534 | 16,3673 | 15,9077 | 16,0646 |
| 09.07.2018 | 15,9077 | 15,9077 | 15,4144 | 15,6612 |
| 10.07.2018 | 15,6948 | 15,9861 | 15,2463 | 15,448 |
| 11.07.2018 | 15,3919 | 15,7506 | 14,9773 | 15,3472 |
| 12.07.2018 | 15,4705 | 15,5937 | 15,3246 | 15,4032 |
| 15.07.2018 | 15,4929 | 15,6162 | 15,4257 | 15,4816 |
| 16.07.2018 | 15,4929 | 16,1431 | 15,4705 | 16,0422 |
| 17.07.2018 | 16,0869 | 16,6364 | 15,8068 | 16,5804 |
| 18.07.2018 | 16,5804 | 17,1744 | 16,5467 | 16,9839 |
| 19.07.2018 | 17,0399 | 17,0399 | 16,6923 | 16,8606 |
| 22.07.2018 | 16,8606 | 17,6005 | 16,8046 | 17,2305 |
| 23.07.2018 | 17,2754 | 17,3986 | 16,3673 | 17,208 |
| 24.07.2018 | 17,0735 | 17,3763 | 16,8269 | 17,0848 |
| 25.07.2018 | 17,1071 | 17,6453 | 17,0399 | 17,1521 |
| 26.07.2018 | 17,1856 | 17,3986 | 16,9839 | 17,253 |
| 29.07.2018 | 17,0399 | 17,9368 | 17,0399 | 17,8695 |
| 30.07.2018 | 17,8806 | 18,2507 | 17,5892 | 17,8358 |
| 31.07.2018 | 17,8358 | 18,0825 | 17,4884 | 17,7575 |
| 01.08.2018 | 16,8382 | 17,4884 | 16,8382 | 17,4211 |
| 02.08.2018 | 17,7126 | 17,7686 | 17,3425 | 17,6902 |
| 05.08.2018 | 17,6902 | 17,6902 | 17,0735 | 17,1407 |
| 06.08.2018 | 16,6701 | 16,7261 | 15,8292 | 16,4346 |
| 07.08.2018 | 16,4569 | 16,4682 | 16,0984 | 16,1206 |
| 08.08.2018 | 15,9861 | 16,0646 | 15,5826 | 15,6275 |
| 09.08.2018 | 15,2463 | 15,6834 | 14,0917 | 15,2799 |
| 12.08.2018 | 15,2911 | 15,3584 | 14,2374 | 14,6634 |
| 13.08.2018 | 14,7306 | 15,2238 | 14,6745 | 15,022 |
| 14.08.2018 | 15,1118 | 15,2463 | 14,2036 | 14,2149 |
| 15.08.2018 | 14,327 | 14,5737 | 14,1701 | 14,1812 |
| 16.08.2018 | 14,2374 | 14,3046 | 13,6095 | 13,957 |
| 19.08.2018 | 13,957 | 14,3494 | 13,9011 | 14,3046 |
| 26.08.2018 | 14,3718 | 14,3831 | 14,0803 | 14,3046 |
| 27.08.2018 | 14,3046 | 15,1118 | 14,2709 | 15,011 |
| 28.08.2018 | 14,9773 | 15,0782 | 14,6857 | 14,8987 |
| 30.08.2018 | 14,865 | 15,6948 | 14,7193 | 15,2574 |
| 02.09.2018 | 15,2574 | 15,8517 | 15,2127 | 15,605 |
| 03.09.2018 | 15,6834 | 15,7844 | 15,3022 | 15,3359 |
| 04.09.2018 | 15,3136 | 15,4594 | 15,022 | 15,0894 |
| 05.09.2018 | 15,123 | 15,2574 | 15,0331 | 15,0331 |
| 06.09.2018 | 15,0782 | 15,123 | 14,8091 | 14,9773 |
| 09.09.2018 | 15,022 | 15,0668 | 14,6857 | 14,6969 |
| 10.09.2018 | 14,7978 | 14,7978 | 14,4055 | 14,4501 |
| 11.09.2018 | 14,6409 | 14,7978 | 14,1925 | 14,2709 |
| 12.09.2018 | 14,3381 | 14,4393 | 14,0131 | 14,3381 |
| 13.09.2018 | 14,4393 | 14,7306 | 14,2932 | 14,3046 |
| 16.09.2018 | 14,3381 | 14,7529 | 14,2822 | 14,6185 |
| 17.09.2018 | 14,7306 | 14,9099 | 14,6745 | 14,7529 |
| 18.09.2018 | 14,8204 | 14,865 | 14,7082 | 14,7529 |
| 19.09.2018 | 14,7978 | 14,8314 | 14,3718 | 14,4279 |
| 20.09.2018 | 14,4279 | 14,6634 | 14,4279 | 14,6297 |
| 23.09.2018 | 14,7866 | 14,8987 | 14,7641 | 14,865 |
| 24.09.2018 | 14,8876 | 15,1453 | 14,3718 | 14,6297 |
| 25.09.2018 | 14,7193 | 14,7529 | 14,3046 | 14,3718 |
| 26.09.2018 | 14,4393 | 14,5624 | 14,327 | 14,3718 |
| 27.09.2018 | 14,3831 | 14,4393 | 14,2932 | 14,3718 |
| 30.09.2018 | 14,3718 | 14,7082 | 14,327 | 14,5401 |
| 01.10.2018 | 14,6297 | 15,1566 | 14,4615 | 15,123 |
| 02.10.2018 | 15,2463 | 15,4816 | 14,7641 | 14,8314 |
| 03.10.2018 | 14,8204 | 14,9099 | 14,5737 | 14,6969 |
| 04.10.2018 | 14,9099 | 14,9099 | 14,1812 | 14,3046 |
| 07.10.2018 | 14,3158 | 14,484 | 14,2149 | 14,4166 |
| 08.10.2018 | 14,4166 | 14,9324 | 14,4166 | 14,8204 |
| 09.10.2018 | 14,8204 | 14,8427 | 14,2709 | 14,3158 |
| 10.10.2018 | 14,2822 | 14,3494 | 14,0467 | 14,1925 |
| 11.10.2018 | 14,3494 | 14,4501 | 14,0019 | 14,4501 |
| 14.10.2018 | 14,5065 | 14,6969 | 14,4055 | 14,6409 |
| 15.10.2018 | 14,6745 | 14,7755 | 14,5512 | 14,6857 |
| 16.10.2018 | 14,6969 | 14,9099 | 14,6969 | 14,7529 |
| 17.10.2018 | 14,7529 | 14,8091 | 14,3046 | 14,5961 |
| 18.10.2018 | 14,5737 | 14,5737 | 14,3381 | 14,5176 |
| 21.10.2018 | 14,5286 | 14,6634 | 14,1252 | 14,4393 |
| 22.10.2018 | 14,3494 | 14,5401 | 14,0691 | 14,2149 |
| 23.10.2018 | 14,2596 | 14,3943 | 14,0131 | 14,1476 |
| 24.10.2018 | 14,0579 | 14,2261 | 14,0244 | 14,2261 |
| 25.10.2018 | 14,2261 | 14,2709 | 14,0356 | 14,2036 |
| 29.10.2018 | 14,2036 | 14,2036 | 13,789 | 13,9683 |
| 30.10.2018 | 13,9794 | 14,0019 | 13,6768 | 13,8338 |
| 31.10.2018 | 13,8113 | 13,8113 | 13,3854 | 13,6319 |
| 01.11.2018 | 13,5759 | 14,3158 | 13,4639 | 14,1701 |
| 04.11.2018 | 14,1588 | 14,4728 | 13,8898 | 14,4728 |
| 05.11.2018 | 14,7978 | 15,1341 | 14,5737 | 14,7193 |
| 06.11.2018 | 14,7306 | 14,7529 | 14,4728 | 14,6745 |
| 07.11.2018 | 14,7306 | 14,7306 | 14,3943 | 14,495 |
| 08.11.2018 | 14,495 | 14,495 | 14,1701 | 14,2932 |
| 11.11.2018 | 14,2932 | 14,4501 | 14,1139 | 14,2261 |
| 12.11.2018 | 14,3046 | 14,3046 | 14,1252 | 14,2149 |
| 13.11.2018 | 14,2485 | 14,2709 | 14,0803 | 14,2485 |
| 14.11.2018 | 14,2261 | 14,5512 | 14,0917 | 14,5512 |
| 15.11.2018 | 14,5737 | 14,6634 | 14,4279 | 14,5737 |
| 18.11.2018 | 14,5737 | 14,7866 | 14,5065 | 14,7082 |
| 19.11.2018 | 14,6634 | 14,6857 | 14,2374 | 14,327 |
| 20.11.2018 | 14,327 | 14,3494 | 14,1252 | 14,2485 |
| 21.11.2018 | 14,1701 | 14,2261 | 14,1252 | 14,1812 |
| 22.11.2018 | 14,1812 | 14,2261 | 14,0803 | 14,1925 |
| 25.11.2018 | 14,1701 | 14,2596 | 14,1252 | 14,2261 |
| 26.11.2018 | 14,2261 | 14,6969 | 14,1476 | 14,5286 |
| 27.11.2018 | 14,5737 | 14,7641 | 14,5286 | 14,6857 |
| 28.11.2018 | 14,7306 | 14,9548 | 14,6634 | 14,8987 |
| 29.11.2018 | 14,8987 | 14,9324 | 14,652 | 14,7529 |
| 02.12.2018 | 14,8427 | 15,1341 | 14,7755 | 14,8539 |
| 03.12.2018 | 14,8427 | 14,8987 | 14,5512 | 14,5737 |
| 04.12.2018 | 14,4728 | 14,7418 | 14,4393 | 14,7418 |
| 05.12.2018 | 14,7418 | 14,7418 | 14,5176 | 14,6409 |
| 06.12.2018 | 14,652 | 14,6857 | 14,5961 | 14,6409 |
| 09.12.2018 | 14,5849 | 14,6857 | 14,3943 | 14,5176 |
| 10.12.2018 | 14,5286 | 14,5286 | 14,3046 | 14,4055 |
| 11.12.2018 | 14,4279 | 14,5065 | 13,9683 | 14,0467 |
| 12.12.2018 | 14,0356 | 14,2374 | 13,9908 | 14,1812 |
| 13.12.2018 | 14,1252 | 14,1252 | 13,6768 | 13,8225 |
| 16.12.2018 | 13,9011 | 13,9011 | 13,7104 | 13,9011 |
| 17.12.2018 | 13,8898 | 13,9683 | 13,6768 | 13,9121 |
| 18.12.2018 | 13,9121 | 14,1701 | 13,9011 | 14,1252 |
| 19.12.2018 | 14,1252 | 14,2374 | 13,9011 | 14,2149 |
| 20.12.2018 | 14,1812 | 14,3494 | 14,0803 | 14,3046 |
| 23.12.2018 | 14,3046 | 14,4501 | 14,1925 | 14,2485 |
| 24.12.2018 | 14,1252 | 14,1252 | 13,9794 | 14,0244 |
| 25.12.2018 | 14,0467 | 14,2485 | 14,0244 | 14,0917 |
| 26.12.2018 | 14,2149 | 14,2149 | 13,9234 | 14,0131 |
| 27.12.2018 | 13,9908 | 14,0803 | 13,8563 | 13,9121 |
| 30.12.2018 | 13,9121 | 14,0467 | 13,8225 | 13,9908 |