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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,5151
KAPANIŞ 22,5105
En Düşük
DÜŞÜK 12,7903
En Yüksek
YÜKSEK 44,1939
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 22,9858 | 23,906 | 22,9858 | 23,906 |
| 02.01.2020 | 23,8324 | 24,0716 | 22,857 | 23,3724 |
| 05.01.2020 | 22,9123 | 23,0964 | 21,3113 | 22,2129 |
| 06.01.2020 | 22,3234 | 23,133 | 22,3234 | 23,133 |
| 07.01.2020 | 22,4891 | 23,1515 | 21,9368 | 22,7099 |
| 08.01.2020 | 23,2252 | 23,5564 | 23,0964 | 23,5196 |
| 09.01.2020 | 23,5012 | 24,2926 | 23,3907 | 23,9797 |
| 12.01.2020 | 24,2373 | 24,8815 | 24,1637 | 24,7343 |
| 13.01.2020 | 24,7159 | 24,9366 | 24,2557 | 24,6054 |
| 14.01.2020 | 24,6238 | 24,6974 | 22,4337 | 24,3109 |
| 15.01.2020 | 24,3293 | 24,7527 | 23,8141 | 23,8141 |
| 16.01.2020 | 24,0164 | 24,0716 | 23,3724 | 23,5196 |
| 19.01.2020 | 23,5196 | 23,9797 | 23,2618 | 23,4643 |
| 20.01.2020 | 23,4643 | 23,8508 | 23,2618 | 23,6853 |
| 21.01.2020 | 23,906 | 23,9797 | 23,4275 | 23,4275 |
| 22.01.2020 | 23,5564 | 24,4581 | 23,4828 | 24,0164 |
| 23.01.2020 | 24,09 | 24,5503 | 23,7589 | 24,0164 |
| 26.01.2020 | 23,8508 | 24,3845 | 23,5012 | 23,6484 |
| 27.01.2020 | 23,9245 | 24,1821 | 23,6853 | 23,8508 |
| 28.01.2020 | 23,9797 | 24,3845 | 23,5931 | 23,8508 |
| 29.01.2020 | 23,8508 | 24,1086 | 23,2803 | 23,4643 |
| 30.01.2020 | 23,5196 | 23,6853 | 23,3172 | 23,3724 |
| 02.02.2020 | 23,446 | 23,4643 | 23,133 | 23,3355 |
| 03.02.2020 | 23,4643 | 23,7589 | 23,4092 | 23,6853 |
| 04.02.2020 | 23,7772 | 24,3661 | 23,7036 | 23,9429 |
| 05.02.2020 | 24,2373 | 24,2742 | 23,7405 | 23,8876 |
| 06.02.2020 | 24,0716 | 24,09 | 23,8876 | 23,8876 |
| 09.02.2020 | 23,8876 | 24,4766 | 23,0779 | 23,3724 |
| 10.02.2020 | 23,5381 | 23,8691 | 23,0964 | 23,7405 |
| 11.02.2020 | 23,6484 | 25,1391 | 23,5931 | 25,0286 |
| 12.02.2020 | 25,0286 | 25,8385 | 24,7343 | 25,0286 |
| 13.02.2020 | 25,3048 | 25,6359 | 25,1574 | 25,2863 |
| 16.02.2020 | 23,446 | 23,63 | 22,4891 | 22,5994 |
| 17.02.2020 | 22,5443 | 22,5443 | 21,7345 | 21,8632 |
| 18.02.2020 | 22,084 | 22,5443 | 19,8756 | 21,0718 |
| 19.02.2020 | 21,0718 | 21,164 | 19,655 | 19,8021 |
| 20.02.2020 | 19,6916 | 20,5014 | 19,0475 | 20,2621 |
| 23.02.2020 | 19,6916 | 20,0412 | 18,4403 | 19,9309 |
| 24.02.2020 | 20,0045 | 20,2437 | 19,5444 | 19,7469 |
| 25.02.2020 | 19,7469 | 19,8205 | 19,5076 | 19,8205 |
| 26.02.2020 | 19,7285 | 19,8388 | 18,9371 | 19,3788 |
| 27.02.2020 | 17,4832 | 19,2316 | 16,5631 | 18,8634 |
| 01.03.2020 | 19,0843 | 19,7837 | 17,9432 | 19,0292 |
| 02.03.2020 | 19,3236 | 19,3605 | 19,0107 | 19,1948 |
| 03.03.2020 | 19,3236 | 19,3788 | 18,7532 | 18,9554 |
| 04.03.2020 | 19,1395 | 19,1948 | 18,7532 | 18,8082 |
| 05.03.2020 | 18,9739 | 18,9739 | 18,2102 | 18,6611 |
| 08.03.2020 | 17,5477 | 18,4219 | 17,2348 | 17,9432 |
| 09.03.2020 | 17,9432 | 18,79 | 17,1428 | 17,6398 |
| 10.03.2020 | 16,8116 | 17,3085 | 16,379 | 16,747 |
| 11.03.2020 | 16,1766 | 16,1766 | 14,7135 | 15,1552 |
| 12.03.2020 | 14,7779 | 16,5447 | 14,4652 | 15,9925 |
| 15.03.2020 | 15,6061 | 15,6061 | 14,64 | 14,8792 |
| 16.03.2020 | 14,7503 | 14,8423 | 13,8025 | 14,4468 |
| 17.03.2020 | 14,2628 | 14,7135 | 13,8946 | 14,3546 |
| 18.03.2020 | 13,324 | 14,3546 | 13,1401 | 13,9313 |
| 19.03.2020 | 14,0786 | 14,4006 | 13,637 | 13,683 |
| 22.03.2020 | 13,2044 | 13,269 | 12,7903 | 12,864 |
| 23.03.2020 | 13,1676 | 13,6094 | 12,9837 | 13,5082 |
| 24.03.2020 | 13,6738 | 13,9497 | 13,2044 | 13,4529 |
| 25.03.2020 | 13,4897 | 14,7963 | 13,2321 | 14,5387 |
| 26.03.2020 | 14,6308 | 15,2749 | 14,1246 | 14,4006 |
| 29.03.2020 | 14,4006 | 14,962 | 14,2904 | 14,5111 |
| 30.03.2020 | 14,7226 | 15,1367 | 14,6032 | 14,8975 |
| 31.03.2020 | 14,7963 | 15,0356 | 14,5387 | 14,8975 |
| 01.04.2020 | 15,1552 | 16,1673 | 14,7687 | 15,4865 |
| 02.04.2020 | 15,643 | 15,7257 | 15,1828 | 15,2656 |
| 05.04.2020 | 15,6246 | 16,103 | 15,3577 | 15,7257 |
| 06.04.2020 | 15,9097 | 16,057 | 15,5508 | 15,7257 |
| 07.04.2020 | 15,7257 | 15,7532 | 15,2473 | 15,5508 |
| 08.04.2020 | 15,5508 | 16,471 | 15,3116 | 16,0386 |
| 09.04.2020 | 16,0109 | 16,3054 | 15,7348 | 15,9649 |
| 12.04.2020 | 15,827 | 16,0846 | 15,6706 | 15,8085 |
| 13.04.2020 | 15,9649 | 16,4527 | 15,8453 | 16,1123 |
| 14.04.2020 | 16,1582 | 16,2595 | 15,192 | 15,2564 |
| 15.04.2020 | 15,3208 | 15,4405 | 15,1091 | 15,2564 |
| 16.04.2020 | 15,6246 | 15,8637 | 15,4313 | 15,643 |
| 19.04.2020 | 15,7809 | 16,1766 | 15,6338 | 15,9925 |
| 20.04.2020 | 15,9097 | 15,9097 | 15,5693 | 15,7348 |
| 21.04.2020 | 15,7902 | 16,0754 | 15,7257 | 15,7902 |
| 23.04.2020 | 15,7902 | 16,5078 | 15,7717 | 16,2134 |
| 26.04.2020 | 16,7011 | 17,3821 | 16,5631 | 17,1151 |
| 27.04.2020 | 17,2072 | 17,3728 | 16,6553 | 16,9127 |
| 28.04.2020 | 16,9311 | 17,6489 | 16,8943 | 17,4374 |
| 29.04.2020 | 17,5201 | 18,8082 | 17,0232 | 17,5938 |
| 03.05.2020 | 17,3452 | 17,3821 | 16,8484 | 16,9772 |
| 04.05.2020 | 17,0323 | 17,1612 | 16,6828 | 16,968 |
| 05.05.2020 | 17,1151 | 17,6673 | 16,8392 | 17,2257 |
| 06.05.2020 | 17,4374 | 17,4374 | 16,9127 | 17,0508 |
| 07.05.2020 | 17,1059 | 17,2257 | 16,5723 | 16,6828 |
| 10.05.2020 | 16,7655 | 16,8943 | 16,5999 | 16,6183 |
| 11.05.2020 | 16,6553 | 17,4648 | 16,6367 | 17,0783 |
| 12.05.2020 | 17,1059 | 18,7715 | 17,0232 | 18,7715 |
| 13.05.2020 | 19,5262 | 20,1518 | 17,5753 | 17,7041 |
| 14.05.2020 | 17,7868 | 17,9432 | 17,6305 | 17,6949 |
| 17.05.2020 | 17,741 | 18,2561 | 17,7226 | 17,9432 |
| 19.05.2020 | 18,0354 | 18,7532 | 17,9709 | 18,6244 |
| 20.05.2020 | 19,1948 | 19,655 | 18,2378 | 18,7715 |
| 21.05.2020 | 18,8266 | 18,9554 | 18,385 | 18,6244 |
| 26.05.2020 | 19,0666 | 19,2172 | 18,8219 | 18,9538 |
| 27.05.2020 | 18,9724 | 19,2925 | 18,709 | 18,7467 |
| 28.05.2020 | 18,7278 | 19,0101 | 18,6807 | 18,7654 |
| 31.05.2020 | 18,8219 | 19,4243 | 18,8219 | 19,1231 |
| 01.06.2020 | 19,2925 | 19,4054 | 18,8973 | 19,1231 |
| 02.06.2020 | 19,3112 | 19,443 | 18,9724 | 19,3489 |
| 03.06.2020 | 19,4807 | 19,4807 | 19,1983 | 19,33 |
| 04.06.2020 | 19,1419 | 20,61 | 18,8408 | 20,2336 |
| 07.06.2020 | 20,4218 | 21,5512 | 19,763 | 19,8383 |
| 08.06.2020 | 19,857 | 20,8924 | 19,5747 | 20,1394 |
| 09.06.2020 | 20,2336 | 20,6288 | 19,9888 | 19,9888 |
| 10.06.2020 | 19,9513 | 20,1959 | 19,6312 | 19,763 |
| 11.06.2020 | 19,5559 | 20,6476 | 19,2548 | 20,2336 |
| 14.06.2020 | 20,177 | 20,5724 | 20,0454 | 20,1583 |
| 15.06.2020 | 20,3277 | 20,403 | 19,5559 | 20,2712 |
| 16.06.2020 | 20,3466 | 20,403 | 20,0077 | 20,0831 |
| 17.06.2020 | 20,1206 | 20,4594 | 20,0454 | 20,0454 |
| 18.06.2020 | 20,2336 | 20,3466 | 19,9325 | 19,97 |
| 21.06.2020 | 20,1394 | 20,4218 | 19,97 | 20,1394 |
| 22.06.2020 | 20,3088 | 21,344 | 19,9888 | 20,8358 |
| 23.06.2020 | 20,9865 | 21,5888 | 20,4405 | 20,5158 |
| 24.06.2020 | 20,4972 | 20,7229 | 20,29 | 20,3277 |
| 25.06.2020 | 20,403 | 20,5912 | 20,2336 | 20,2524 |
| 28.06.2020 | 20,2524 | 20,5346 | 20,0641 | 20,29 |
| 29.06.2020 | 20,403 | 20,7417 | 20,3466 | 20,4783 |
| 30.06.2020 | 20,5724 | 21,8711 | 20,3841 | 20,9865 |
| 01.07.2020 | 20,9865 | 21,4005 | 20,7229 | 20,8735 |
| 02.07.2020 | 20,8924 | 21,0241 | 20,7042 | 20,7417 |
| 05.07.2020 | 20,8735 | 21,5134 | 20,8735 | 21,3817 |
| 06.07.2020 | 21,4005 | 21,777 | 20,4405 | 21,1182 |
| 07.07.2020 | 21,1934 | 21,8711 | 21,1371 | 21,3628 |
| 08.07.2020 | 21,5324 | 22,097 | 20,7042 | 20,8546 |
| 09.07.2020 | 20,7981 | 20,7981 | 19,2925 | 20,0831 |
| 12.07.2020 | 20,4405 | 21,1746 | 20,1583 | 20,9677 |
| 13.07.2020 | 21,1934 | 22,0593 | 21,1371 | 21,457 |
| 15.07.2020 | 21,8522 | 22,0781 | 21,4759 | 21,6263 |
| 16.07.2020 | 21,6452 | 22,4546 | 21,5512 | 22,3792 |
| 19.07.2020 | 22,9627 | 23,358 | 22,4921 | 22,624 |
| 20.07.2020 | 22,6805 | 22,7933 | 21,5512 | 21,7581 |
| 21.07.2020 | 21,7581 | 22,1346 | 21,2123 | 21,3628 |
| 22.07.2020 | 21,57 | 23,4897 | 21,3817 | 23,0945 |
| 23.07.2020 | 22,6992 | 23,4897 | 22,4921 | 22,6992 |
| 26.07.2020 | 23,8851 | 24,1297 | 23,0192 | 23,3956 |
| 27.07.2020 | 23,5086 | 23,5086 | 22,2663 | 22,2663 |
| 28.07.2020 | 22,2663 | 22,8686 | 21,1559 | 22,2287 |
| 29.07.2020 | 22,2474 | 22,4358 | 22,1346 | 22,3605 |
| 03.08.2020 | 22,5298 | 22,7369 | 20,2336 | 21,1746 |
| 04.08.2020 | 21,2688 | 21,6452 | 20,4405 | 21,2123 |
| 05.08.2020 | 21,2123 | 21,7959 | 19,1796 | 19,2737 |
| 06.08.2020 | 18,8219 | 19,763 | 17,3538 | 19,763 |
| 09.08.2020 | 19,763 | 19,8947 | 18,7748 | 19,6124 |
| 10.08.2020 | 19,669 | 20,4218 | 19,6312 | 20,3277 |
| 11.08.2020 | 20,4218 | 20,5535 | 19,763 | 20,1959 |
| 12.08.2020 | 20,2336 | 20,4218 | 19,8007 | 19,857 |
| 13.08.2020 | 19,5747 | 19,669 | 19,0101 | 19,1983 |
| 16.08.2020 | 19,2737 | 19,3112 | 18,8219 | 18,9348 |
| 17.08.2020 | 19,0478 | 19,65 | 19,0101 | 19,33 |
| 18.08.2020 | 19,5372 | 19,9513 | 19,1796 | 19,7819 |
| 19.08.2020 | 20,0265 | 21,6452 | 19,4995 | 21,3252 |
| 20.08.2020 | 21,777 | 22,9251 | 20,9112 | 21,3628 |
| 23.08.2020 | 21,4759 | 21,6263 | 20,4783 | 20,5346 |
| 24.08.2020 | 20,6853 | 20,7606 | 20,1206 | 20,2524 |
| 25.08.2020 | 20,403 | 20,8735 | 20,0077 | 20,5158 |
| 26.08.2020 | 20,7042 | 20,8546 | 20,4594 | 20,5158 |
| 27.08.2020 | 20,5724 | 20,6853 | 20,1394 | 20,2336 |
| 30.08.2020 | 20,6288 | 20,7981 | 20,1394 | 20,2712 |
| 31.08.2020 | 20,3277 | 21,3064 | 19,3112 | 20,5346 |
| 01.09.2020 | 20,5535 | 20,6288 | 20,2336 | 20,3088 |
| 02.09.2020 | 20,3841 | 20,7606 | 20,1394 | 20,3277 |
| 03.09.2020 | 20,3466 | 21,0805 | 20,2336 | 20,6476 |
| 06.09.2020 | 20,8358 | 20,8546 | 20,6476 | 20,7417 |
| 07.09.2020 | 20,8171 | 21,4193 | 20,7606 | 20,8358 |
| 08.09.2020 | 20,8358 | 21,6074 | 20,7793 | 21,2688 |
| 09.09.2020 | 21,4946 | 22,0028 | 21,3064 | 21,4005 |
| 10.09.2020 | 21,4946 | 21,6074 | 21,3628 | 21,4759 |
| 13.09.2020 | 21,6263 | 22,4734 | 21,5512 | 22,1346 |
| 14.09.2020 | 22,1346 | 22,7558 | 21,89 | 22,1722 |
| 15.09.2020 | 22,4169 | 22,8498 | 22,0593 | 22,7747 |
| 16.09.2020 | 22,6051 | 22,8875 | 22,3792 | 22,511 |
| 17.09.2020 | 22,511 | 22,6051 | 22,1346 | 22,304 |
| 20.09.2020 | 22,3228 | 22,5863 | 21,3064 | 21,4382 |
| 21.09.2020 | 21,2312 | 23,5651 | 21,2123 | 22,6805 |
| 22.09.2020 | 22,7747 | 23,6027 | 22,304 | 22,3228 |
| 23.09.2020 | 22,304 | 22,7747 | 22,0781 | 22,4169 |
| 24.09.2020 | 22,4546 | 23,1509 | 22,4546 | 22,9627 |
| 27.09.2020 | 23,0568 | 24,7885 | 23,0568 | 24,6002 |
| 28.09.2020 | 24,6566 | 25,786 | 24,4685 | 25,579 |
| 29.09.2020 | 25,8426 | 28,1199 | 25,8048 | 28,1199 |
| 30.09.2020 | 28,1199 | 28,2141 | 25,3154 | 26,3507 |
| 01.10.2020 | 26,1436 | 27,0847 | 25,8801 | 26,6518 |
| 04.10.2020 | 27,2353 | 27,2353 | 26,1436 | 26,7083 |
| 05.10.2020 | 26,8777 | 26,8777 | 25,6542 | 25,6542 |
| 06.10.2020 | 25,6167 | 25,8237 | 25,372 | 25,5036 |
| 07.10.2020 | 25,5413 | 26,2566 | 25,2213 | 25,7672 |
| 08.10.2020 | 25,8801 | 26,3318 | 25,579 | 26,1247 |
| 11.10.2020 | 26,3507 | 27,0659 | 26,0872 | 26,7648 |
| 12.10.2020 | 26,9528 | 27,4236 | 26,4071 | 27,1035 |
| 13.10.2020 | 27,1413 | 27,8941 | 26,7648 | 27,0847 |
| 14.10.2020 | 27,0095 | 27,2541 | 26,0118 | 26,2566 |
| 15.10.2020 | 26,3507 | 26,5766 | 26,2754 | 26,4825 |
| 18.10.2020 | 27,3294 | 27,9129 | 27,273 | 27,367 |
| 19.10.2020 | 27,3106 | 28,007 | 27,1035 | 27,6494 |
| 20.10.2020 | 27,9882 | 28,1199 | 27,2918 | 27,5741 |
| 21.10.2020 | 27,5741 | 27,5741 | 26,7272 | 27,1413 |
| 22.10.2020 | 27,1413 | 27,2165 | 25,8048 | 26,1625 |
| 25.10.2020 | 26,0495 | 26,0495 | 23,5463 | 23,5463 |
| 26.10.2020 | 22,6805 | 24,2802 | 22,5675 | 24,1862 |
| 27.10.2020 | 24,1674 | 24,8449 | 23,8098 | 24,3932 |
| 29.10.2020 | 24,1862 | 25,1273 | 23,5274 | 24,5062 |
| 01.11.2020 | 24,5814 | 24,9955 | 24,2427 | 24,5062 |
| 02.11.2020 | 24,9391 | 25,2779 | 23,7155 | 24,7509 |
| 03.11.2020 | 24,8449 | 25,2401 | 24,7509 | 25,2401 |
| 04.11.2020 | 25,4097 | 25,8801 | 25,1085 | 25,5036 |
| 05.11.2020 | 25,5036 | 25,8426 | 24,9767 | 25,8426 |
| 08.11.2020 | 25,9178 | 26,2754 | 25,5036 | 25,8801 |
| 09.11.2020 | 25,8989 | 26,9341 | 25,8989 | 26,1625 |
| 10.11.2020 | 26,2566 | 26,7459 | 26,0683 | 26,3883 |
| 11.11.2020 | 26,4259 | 26,4636 | 24,9391 | 25,3908 |
| 12.11.2020 | 25,4284 | 25,692 | 25,1085 | 25,5226 |
| 15.11.2020 | 25,8048 | 26,2001 | 25,4097 | 25,692 |
| 16.11.2020 | 25,579 | 25,5978 | 24,638 | 24,7509 |
| 17.11.2020 | 24,638 | 25,1649 | 24,638 | 25,0896 |
| 18.11.2020 | 24,9391 | 25,6542 | 24,5625 | 25,466 |
| 19.11.2020 | 25,466 | 26,0118 | 25,3154 | 25,8801 |
| 22.11.2020 | 26,2001 | 28,4588 | 25,9743 | 28,4588 |
| 23.11.2020 | 28,7033 | 31,3009 | 27,9882 | 31,3009 |
| 24.11.2020 | 32,9383 | 34,4253 | 32,4678 | 34,4253 |
| 25.11.2020 | 35,7993 | 37,1733 | 32,6371 | 33,1643 |
| 26.11.2020 | 33,5218 | 34,9522 | 32,016 | 32,5996 |
| 29.11.2020 | 32,016 | 32,2607 | 29,3434 | 29,3434 |
| 30.11.2020 | 29,5504 | 31,5455 | 29,475 | 30,0587 |
| 01.12.2020 | 30,3597 | 30,9621 | 29,5504 | 29,6446 |
| 02.12.2020 | 29,7763 | 30,755 | 29,268 | 30,435 |
| 03.12.2020 | 30,4538 | 33,4653 | 30,4538 | 33,4653 |
| 06.12.2020 | 34,783 | 35,6676 | 32,2042 | 32,242 |
| 07.12.2020 | 32,449 | 33,9924 | 31,6208 | 32,0726 |
| 08.12.2020 | 32,1102 | 34,7077 | 31,0938 | 33,503 |
| 09.12.2020 | 33,4088 | 34,3501 | 32,8818 | 33,6912 |
| 10.12.2020 | 33,5971 | 34,7642 | 32,7877 | 34,5381 |
| 13.12.2020 | 34,9522 | 37,2485 | 34,9522 | 35,5169 |
| 14.12.2020 | 35,8934 | 36,251 | 34,5947 | 34,8393 |
| 15.12.2020 | 34,8581 | 35,7052 | 34,2747 | 34,463 |
| 16.12.2020 | 34,5947 | 35,197 | 34,3123 | 34,5947 |
| 17.12.2020 | 34,6323 | 35,8369 | 34,5195 | 34,9711 |
| 20.12.2020 | 34,8206 | 34,8958 | 33,3336 | 33,8607 |
| 21.12.2020 | 34,0676 | 37,2296 | 33,8983 | 37,2296 |
| 22.12.2020 | 37,7568 | 40,9378 | 37,3992 | 40,9378 |
| 23.12.2020 | 41,4082 | 44,1939 | 39,5072 | 39,7143 |
| 24.12.2020 | 39,6766 | 41,314 | 37,7003 | 39,6202 |
| 27.12.2020 | 40,1471 | 40,4483 | 38,792 | 38,9613 |
| 28.12.2020 | 39,0556 | 40,9378 | 38,1143 | 39,5448 |
| 29.12.2020 | 39,5636 | 40,8435 | 38,8673 | 38,999 |
| 30.12.2020 | 38,999 | 39,3943 | 38,0768 | 38,585 |