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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,9461
KAPANIŞ 15,948
En Düşük
DÜŞÜK 12,1297
En Yüksek
YÜKSEK 24,2742
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 14,0356 | 14,0356 | 13,4862 | 13,5759 |
| 02.01.2019 | 13,4526 | 13,6655 | 13,1387 | 13,1387 |
| 03.01.2019 | 13,363 | 13,363 | 12,1858 | 12,7688 |
| 06.01.2019 | 12,7463 | 12,78 | 12,1297 | 12,2643 |
| 07.01.2019 | 12,2529 | 12,6454 | 12,2307 | 12,567 |
| 08.01.2019 | 12,6454 | 12,7463 | 12,4884 | 12,4997 |
| 09.01.2019 | 12,4548 | 12,5782 | 12,3316 | 12,5221 |
| 10.01.2019 | 12,4997 | 12,7688 | 12,4548 | 12,7239 |
| 13.01.2019 | 12,5782 | 12,5893 | 12,4661 | 12,567 |
| 14.01.2019 | 12,6118 | 12,6679 | 12,4884 | 12,5782 |
| 15.01.2019 | 12,5893 | 12,8359 | 12,567 | 12,78 |
| 16.01.2019 | 12,8359 | 13,0377 | 12,679 | 12,9368 |
| 17.01.2019 | 12,7239 | 13,0938 | 12,7239 | 13,0154 |
| 20.01.2019 | 13,0377 | 13,0826 | 12,9368 | 12,9928 |
| 21.01.2019 | 12,9817 | 13,1387 | 12,9031 | 13,105 |
| 22.01.2019 | 13,105 | 13,1612 | 13,0042 | 13,0826 |
| 23.01.2019 | 13,0377 | 13,2957 | 13,0154 | 13,2731 |
| 24.01.2019 | 13,3181 | 13,6431 | 13,3181 | 13,5983 |
| 27.01.2019 | 13,6993 | 13,7328 | 13,5199 | 13,5424 |
| 28.01.2019 | 13,5646 | 13,7553 | 13,4749 | 13,7328 |
| 29.01.2019 | 13,7441 | 13,8563 | 13,6655 | 13,7553 |
| 30.01.2019 | 13,7777 | 13,9459 | 13,688 | 13,6993 |
| 31.01.2019 | 13,8338 | 13,8338 | 13,4862 | 13,5872 |
| 03.02.2019 | 13,6095 | 14,3494 | 13,6095 | 14,0917 |
| 04.02.2019 | 14,1139 | 14,7418 | 14,1027 | 14,6072 |
| 05.02.2019 | 14,652 | 14,7978 | 14,1701 | 14,5176 |
| 06.02.2019 | 14,5065 | 14,7641 | 14,3494 | 14,4615 |
| 07.02.2019 | 14,5065 | 14,7306 | 14,3494 | 14,4166 |
| 10.02.2019 | 14,5176 | 14,5849 | 14,3046 | 14,3831 |
| 11.02.2019 | 14,5065 | 14,5065 | 14,0917 | 14,1027 |
| 12.02.2019 | 14,1139 | 14,2822 | 13,8674 | 14,1027 |
| 13.02.2019 | 16,1879 | 16,7709 | 15,0331 | 15,3472 |
| 14.02.2019 | 15,4705 | 15,7059 | 14,7978 | 14,9099 |
| 17.02.2019 | 15,0331 | 15,3807 | 14,8314 | 14,8427 |
| 18.02.2019 | 14,9212 | 14,9212 | 14,5737 | 14,6857 |
| 19.02.2019 | 14,7978 | 14,865 | 14,5401 | 14,5961 |
| 20.02.2019 | 14,6185 | 15,2015 | 14,5961 | 14,8763 |
| 21.02.2019 | 14,9548 | 15,123 | 14,8314 | 14,9548 |
| 24.02.2019 | 15,0446 | 15,2574 | 14,7306 | 15,0782 |
| 25.02.2019 | 15,1678 | 15,6612 | 15,0446 | 15,6498 |
| 26.02.2019 | 15,7059 | 15,9524 | 15,5712 | 15,8965 |
| 27.02.2019 | 15,9637 | 16,1879 | 15,7844 | 15,7844 |
| 28.02.2019 | 15,8517 | 15,874 | 15,4705 | 15,4705 |
| 03.03.2019 | 15,5152 | 15,5489 | 15,0556 | 15,1678 |
| 04.03.2019 | 15,2463 | 15,6948 | 15,011 | 15,3136 |
| 05.03.2019 | 15,3584 | 15,3919 | 15,0894 | 15,1341 |
| 06.03.2019 | 15,2015 | 15,4816 | 15,0556 | 15,0668 |
| 07.03.2019 | 15,0668 | 15,1566 | 14,865 | 14,9883 |
| 10.03.2019 | 15,022 | 15,0782 | 14,8539 | 14,966 |
| 11.03.2019 | 15,011 | 15,022 | 14,8091 | 14,8876 |
| 12.03.2019 | 14,966 | 15,2799 | 14,8427 | 14,9099 |
| 13.03.2019 | 14,9099 | 14,9773 | 14,7978 | 14,9099 |
| 14.03.2019 | 14,8763 | 15,235 | 14,8539 | 15,1003 |
| 17.03.2019 | 15,1341 | 15,2799 | 15,0894 | 15,1341 |
| 18.03.2019 | 15,1566 | 15,2574 | 15,0894 | 15,1118 |
| 19.03.2019 | 15,1789 | 15,1789 | 14,8876 | 14,9212 |
| 20.03.2019 | 14,9883 | 15,1003 | 14,8763 | 14,9996 |
| 21.03.2019 | 14,9996 | 14,9996 | 14,2932 | 14,327 |
| 24.03.2019 | 14,3718 | 14,3718 | 14,0131 | 14,2149 |
| 25.03.2019 | 14,327 | 14,3943 | 14,1027 | 14,2374 |
| 26.03.2019 | 14,1701 | 14,3046 | 13,3854 | 13,3854 |
| 27.03.2019 | 13,3854 | 13,9683 | 13,3405 | 13,8 |
| 28.03.2019 | 14,2822 | 15,0556 | 14,1812 | 14,2149 |
| 31.03.2019 | 14,2596 | 14,5401 | 13,9459 | 14,4166 |
| 01.04.2019 | 14,4166 | 14,5849 | 14,3494 | 14,4166 |
| 02.04.2019 | 14,5176 | 14,5737 | 14,2596 | 14,484 |
| 03.04.2019 | 14,4055 | 14,8876 | 14,3831 | 14,8539 |
| 04.04.2019 | 14,865 | 15,4368 | 14,7978 | 15,123 |
| 07.04.2019 | 15,2051 | 15,4456 | 14,6897 | 15,0504 |
| 08.04.2019 | 15,0504 | 15,2222 | 14,7842 | 14,8442 |
| 09.04.2019 | 14,8184 | 14,8872 | 14,5351 | 14,5351 |
| 10.04.2019 | 14,5179 | 14,5865 | 14,0539 | 14,0883 |
| 11.04.2019 | 14,0883 | 14,0883 | 13,7533 | 13,9594 |
| 14.04.2019 | 13,8305 | 13,9594 | 13,5987 | 13,6674 |
| 15.04.2019 | 13,6845 | 13,7962 | 13,5987 | 13,6244 |
| 16.04.2019 | 13,7361 | 14,011 | 13,633 | 13,9766 |
| 17.04.2019 | 13,9507 | 13,9766 | 13,7448 | 13,8135 |
| 18.04.2019 | 13,8822 | 13,9337 | 13,7962 | 13,8219 |
| 21.04.2019 | 13,8219 | 13,9079 | 13,7104 | 13,7104 |
| 23.04.2019 | 13,6845 | 13,7276 | 13,59 | 13,6674 |
| 24.04.2019 | 13,6674 | 13,693 | 13,3495 | 13,4439 |
| 25.04.2019 | 13,4354 | 13,4526 | 13,1433 | 13,2721 |
| 28.04.2019 | 13,2636 | 13,5128 | 13,1606 | 13,3839 |
| 29.04.2019 | 13,4439 | 13,6158 | 13,3066 | 13,4612 |
| 01.05.2019 | 13,4698 | 13,5299 | 13,0746 | 13,0746 |
| 02.05.2019 | 13,0661 | 13,1777 | 12,9028 | 13,1777 |
| 05.05.2019 | 13,1433 | 13,1433 | 12,8168 | 13,0144 |
| 06.05.2019 | 12,6709 | 13,0144 | 12,6709 | 13,0144 |
| 07.05.2019 | 13,0059 | 13,1606 | 12,8082 | 12,9716 |
| 08.05.2019 | 13,2377 | 13,5557 | 13,2377 | 13,4439 |
| 09.05.2019 | 13,5214 | 13,5729 | 13,1433 | 13,3066 |
| 12.05.2019 | 13,3066 | 13,3839 | 12,8082 | 12,8941 |
| 13.05.2019 | 13,0059 | 13,2463 | 12,8427 | 13,1262 |
| 14.05.2019 | 13,1863 | 13,1863 | 12,9028 | 13,1176 |
| 15.05.2019 | 13,1176 | 13,3151 | 13,0231 | 13,1777 |
| 16.05.2019 | 13,2291 | 13,3752 | 13,0489 | 13,2034 |
| 19.05.2019 | 13,2721 | 13,487 | 13,1777 | 13,4269 |
| 20.05.2019 | 13,4183 | 13,5128 | 13,2463 | 13,4269 |
| 21.05.2019 | 13,4269 | 13,487 | 13,2377 | 13,3495 |
| 22.05.2019 | 13,3151 | 13,4354 | 13,2206 | 13,3237 |
| 23.05.2019 | 13,3581 | 13,4269 | 13,2636 | 13,4096 |
| 26.05.2019 | 13,4269 | 13,5729 | 12,4046 | 13,3839 |
| 27.05.2019 | 13,637 | 13,637 | 13,4346 | 13,5634 |
| 28.05.2019 | 13,5634 | 13,6554 | 13,4346 | 13,5818 |
| 29.05.2019 | 13,5818 | 13,8025 | 13,5818 | 13,7381 |
| 30.05.2019 | 13,7381 | 13,8762 | 13,637 | 13,8025 |
| 02.06.2019 | 13,8025 | 13,8486 | 13,7289 | 13,8025 |
| 06.06.2019 | 13,8025 | 14,051 | 13,7105 | 14,0234 |
| 09.06.2019 | 14,0326 | 14,189 | 13,9865 | 14,1153 |
| 10.06.2019 | 14,0786 | 14,2259 | 14,0786 | 14,2074 |
| 11.06.2019 | 14,2535 | 14,2628 | 14,143 | 14,189 |
| 12.06.2019 | 14,189 | 14,189 | 13,7105 | 13,7657 |
| 13.06.2019 | 13,8118 | 13,8854 | 13,5725 | 13,6738 |
| 16.06.2019 | 13,6185 | 13,8301 | 13,5725 | 13,7933 |
| 17.06.2019 | 13,8301 | 13,8762 | 13,7105 | 13,8762 |
| 18.06.2019 | 13,8025 | 13,8301 | 13,683 | 13,7289 |
| 19.06.2019 | 13,7472 | 13,8118 | 13,5725 | 13,637 |
| 20.06.2019 | 13,5449 | 13,6094 | 13,4068 | 13,6094 |
| 23.06.2019 | 13,6646 | 13,7105 | 13,5173 | 13,591 |
| 24.06.2019 | 13,6001 | 13,6001 | 13,499 | 13,5266 |
| 25.06.2019 | 13,5266 | 13,5449 | 13,3517 | 13,3701 |
| 26.06.2019 | 13,3701 | 13,4621 | 13,3332 | 13,3609 |
| 27.06.2019 | 13,3701 | 13,4254 | 13,3517 | 13,4254 |
| 30.06.2019 | 13,5542 | 13,6738 | 13,5173 | 13,6646 |
| 01.07.2019 | 13,6646 | 13,8946 | 13,6646 | 13,8854 |
| 02.07.2019 | 13,8854 | 13,9865 | 13,6185 | 13,6278 |
| 03.07.2019 | 13,6554 | 13,7381 | 13,6185 | 13,637 |
| 04.07.2019 | 13,6738 | 13,7289 | 13,5173 | 13,5634 |
| 07.07.2019 | 13,4346 | 13,5542 | 13,3978 | 13,5266 |
| 08.07.2019 | 13,5082 | 13,5266 | 13,3057 | 13,3332 |
| 09.07.2019 | 13,3332 | 13,3885 | 13,1676 | 13,2873 |
| 10.07.2019 | 13,3057 | 13,3885 | 13,269 | 13,2966 |
| 11.07.2019 | 13,324 | 13,324 | 13,094 | 13,1126 |
| 15.07.2019 | 13,1215 | 13,1768 | 13,0296 | 13,094 |
| 16.07.2019 | 13,1126 | 13,2504 | 13,0849 | 13,2044 |
| 17.07.2019 | 13,1953 | 13,3792 | 13,1953 | 13,3701 |
| 18.07.2019 | 13,4068 | 13,5266 | 13,3609 | 13,4254 |
| 21.07.2019 | 13,4254 | 13,5634 | 13,3885 | 13,4346 |
| 22.07.2019 | 13,5082 | 13,6001 | 13,4529 | 13,5634 |
| 23.07.2019 | 13,6001 | 13,6001 | 13,4621 | 13,5725 |
| 24.07.2019 | 13,5725 | 13,6094 | 13,3885 | 13,4068 |
| 25.07.2019 | 13,4529 | 13,4713 | 13,3609 | 13,4254 |
| 28.07.2019 | 13,4806 | 13,591 | 13,4254 | 13,5818 |
| 29.07.2019 | 13,5818 | 13,8486 | 13,5818 | 13,821 |
| 30.07.2019 | 13,8486 | 14,1339 | 13,8394 | 14,0694 |
| 31.07.2019 | 14,0786 | 14,4192 | 14,0694 | 14,4192 |
| 01.08.2019 | 14,4192 | 14,6859 | 14,2995 | 14,4744 |
| 04.08.2019 | 14,594 | 14,6124 | 14,2995 | 14,3454 |
| 05.08.2019 | 14,3454 | 14,5387 | 14,3454 | 14,4468 |
| 06.08.2019 | 14,4468 | 14,5203 | 14,1246 | 14,2074 |
| 07.08.2019 | 15,1828 | 15,9189 | 15,008 | 15,146 |
| 08.08.2019 | 15,1828 | 15,7257 | 15,0724 | 15,4681 |
| 14.08.2019 | 15,505 | 15,6338 | 15,0908 | 15,1184 |
| 15.08.2019 | 15,1828 | 15,2105 | 14,7226 | 14,7503 |
| 18.08.2019 | 14,8146 | 15,3762 | 14,7226 | 15,1367 |
| 19.08.2019 | 15,1828 | 15,6246 | 15,1091 | 15,5508 |
| 20.08.2019 | 15,6615 | 15,7441 | 15,2197 | 15,2473 |
| 21.08.2019 | 15,2564 | 15,5233 | 15,2564 | 15,3116 |
| 22.08.2019 | 15,3116 | 15,7257 | 15,3116 | 15,7073 |
| 25.08.2019 | 15,5601 | 16,6367 | 15,4865 | 16,5723 |
| 26.08.2019 | 16,5631 | 16,9494 | 16,2595 | 16,8116 |
| 27.08.2019 | 16,8299 | 17,0048 | 16,4802 | 16,5447 |
| 28.08.2019 | 16,4895 | 16,9956 | 16,4895 | 16,968 |
| 01.09.2019 | 17,0232 | 17,2808 | 17,0232 | 17,1612 |
| 02.09.2019 | 17,0232 | 17,2808 | 16,8666 | 16,9864 |
| 03.09.2019 | 16,9587 | 17,3913 | 16,9587 | 17,2072 |
| 04.09.2019 | 17,2992 | 17,3452 | 17,0048 | 17,1521 |
| 05.09.2019 | 17,1612 | 17,2072 | 16,5815 | 16,7379 |
| 08.09.2019 | 16,885 | 17,1703 | 16,885 | 16,9956 |
| 09.09.2019 | 17,0232 | 17,0323 | 15,8545 | 16,7011 |
| 10.09.2019 | 16,747 | 17,3268 | 16,6828 | 17,1703 |
| 11.09.2019 | 17,0875 | 17,4004 | 17,0875 | 17,2257 |
| 12.09.2019 | 17,2533 | 17,3452 | 17,0232 | 17,06 |
| 15.09.2019 | 17,0232 | 17,0692 | 16,747 | 16,8116 |
| 16.09.2019 | 16,8023 | 17,6489 | 16,646 | 17,1521 |
| 17.09.2019 | 17,0783 | 17,29 | 17,0232 | 17,0508 |
| 18.09.2019 | 17,0692 | 17,2072 | 16,8207 | 16,8207 |
| 19.09.2019 | 16,8392 | 17,4557 | 16,7839 | 17,2257 |
| 22.09.2019 | 17,3085 | 17,4465 | 17,1059 | 17,4189 |
| 23.09.2019 | 17,4832 | 17,833 | 17,4465 | 17,8237 |
| 24.09.2019 | 17,8421 | 18,1734 | 17,8421 | 18,0446 |
| 25.09.2019 | 18,072 | 18,155 | 17,7133 | 17,8604 |
| 26.09.2019 | 17,8604 | 18,2195 | 17,8604 | 17,9709 |
| 29.09.2019 | 17,9894 | 18,247 | 17,9894 | 18,0262 |
| 30.09.2019 | 18,072 | 18,0906 | 17,7592 | 17,8513 |
| 01.10.2019 | 17,8237 | 18,0354 | 17,7961 | 17,8513 |
| 02.10.2019 | 17,8513 | 18,0078 | 17,5292 | 17,741 |
| 03.10.2019 | 17,7592 | 18,2195 | 17,7592 | 18,1182 |
| 06.10.2019 | 18,201 | 18,4219 | 18,201 | 18,2195 |
| 07.10.2019 | 17,7961 | 18,6979 | 17,5385 | 18,5691 |
| 08.10.2019 | 18,5691 | 18,9003 | 18,0996 | 18,1089 |
| 09.10.2019 | 18,1089 | 18,3023 | 17,5938 | 17,9432 |
| 10.10.2019 | 17,6213 | 18,4219 | 17,6213 | 18,2838 |
| 13.10.2019 | 17,9894 | 18,2102 | 16,9127 | 17,2072 |
| 14.10.2019 | 17,4832 | 17,6398 | 17,1612 | 17,2808 |
| 15.10.2019 | 17,0232 | 17,1612 | 16,9404 | 17,0415 |
| 16.10.2019 | 17,1428 | 17,1703 | 16,793 | 16,9494 |
| 17.10.2019 | 17,474 | 18,201 | 17,2716 | 18,0813 |
| 20.10.2019 | 17,9064 | 18,1458 | 17,9064 | 17,9801 |
| 21.10.2019 | 18,0078 | 18,2195 | 18,0078 | 18,1642 |
| 22.10.2019 | 18,293 | 18,5691 | 18,2285 | 18,4035 |
| 23.10.2019 | 18,4403 | 19,5997 | 18,4403 | 19,342 |
| 24.10.2019 | 19,342 | 20,2437 | 19,1211 | 20,2437 |
| 27.10.2019 | 20,3357 | 20,8142 | 20,0045 | 20,5751 |
| 29.10.2019 | 20,5567 | 21,348 | 19,9493 | 21,1271 |
| 30.10.2019 | 21,1271 | 21,4032 | 20,2437 | 20,391 |
| 31.10.2019 | 20,4095 | 20,4462 | 19,8388 | 20,0045 |
| 03.11.2019 | 20,1518 | 20,2437 | 19,8756 | 19,894 |
| 04.11.2019 | 20,115 | 21,0535 | 19,894 | 20,7039 |
| 05.11.2019 | 20,6671 | 21,9185 | 19,9309 | 21,9 |
| 06.11.2019 | 19,7837 | 20,7039 | 19,7469 | 19,9861 |
| 07.11.2019 | 20,0966 | 20,1518 | 19,3788 | 19,4339 |
| 10.11.2019 | 19,3236 | 19,9678 | 18,9003 | 19,5262 |
| 11.11.2019 | 19,5997 | 20,1518 | 19,5076 | 19,6182 |
| 12.11.2019 | 19,5262 | 19,7101 | 19,3236 | 19,5997 |
| 13.11.2019 | 19,6733 | 19,6916 | 19,1395 | 19,2132 |
| 14.11.2019 | 19,3236 | 19,4157 | 19,0107 | 19,3236 |
| 17.11.2019 | 19,3605 | 19,5997 | 19,2868 | 19,3788 |
| 18.11.2019 | 19,4893 | 20,2069 | 19,2499 | 20,115 |
| 19.11.2019 | 20,1701 | 20,4831 | 19,5076 | 19,894 |
| 20.11.2019 | 20,0045 | 20,0045 | 19,5997 | 19,7837 |
| 21.11.2019 | 19,8021 | 21,0718 | 19,7837 | 20,1701 |
| 24.11.2019 | 20,3357 | 20,6486 | 19,8756 | 19,9861 |
| 25.11.2019 | 19,9861 | 20,3726 | 19,7285 | 20,0966 |
| 26.11.2019 | 20,2069 | 21,5136 | 20,0597 | 20,5198 |
| 27.11.2019 | 20,5383 | 20,8878 | 20,5198 | 20,5935 |
| 28.11.2019 | 20,7039 | 20,7591 | 20,5014 | 20,5935 |
| 01.12.2019 | 20,6855 | 21,1271 | 20,6486 | 21,0535 |
| 02.12.2019 | 21,0535 | 22,4522 | 20,98 | 21,9 |
| 03.12.2019 | 22,084 | 22,7835 | 22,0288 | 22,4154 |
| 04.12.2019 | 22,8202 | 22,9674 | 22,3603 | 22,3786 |
| 05.12.2019 | 22,3969 | 24,2742 | 22,1762 | 22,7835 |
| 08.12.2019 | 22,857 | 23,63 | 22,673 | 23,0964 |
| 09.12.2019 | 23,1883 | 23,4828 | 22,6362 | 22,7835 |
| 10.12.2019 | 22,9858 | 22,9858 | 22,2681 | 22,2866 |
| 11.12.2019 | 22,3969 | 22,7099 | 22,3969 | 22,4891 |
| 12.12.2019 | 22,5443 | 22,7099 | 22,1762 | 22,2497 |
| 15.12.2019 | 22,2681 | 22,3417 | 21,8263 | 21,9552 |
| 16.12.2019 | 22,084 | 22,3969 | 21,9185 | 21,9552 |
| 17.12.2019 | 21,9 | 22,5443 | 21,624 | 22,3969 |
| 18.12.2019 | 22,9491 | 23,0964 | 22,3786 | 22,3786 |
| 19.12.2019 | 22,3969 | 22,6179 | 22,2681 | 22,3603 |
| 22.12.2019 | 22,3969 | 22,5257 | 22,2129 | 22,3969 |
| 23.12.2019 | 22,5443 | 23,5381 | 22,4522 | 23,5196 |
| 24.12.2019 | 23,5564 | 23,6853 | 23,133 | 23,1515 |
| 25.12.2019 | 23,133 | 23,4092 | 22,7468 | 22,8385 |
| 26.12.2019 | 22,857 | 23,3724 | 22,857 | 23,0964 |
| 29.12.2019 | 23,1883 | 23,7405 | 23,1883 | 23,3355 |
| 30.12.2019 | 23,4275 | 23,4643 | 22,9674 | 22,9858 |