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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 92,8076
KAPANIŞ 92,5948
En Düşük
DÜŞÜK 37,8698
En Yüksek
YÜKSEK 149,6597
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 38,585 | 41,0318 | 38,585 | 39,8836 |
| 04.01.2021 | 39,846 | 39,9966 | 37,8698 | 38,585 |
| 05.01.2021 | 38,7355 | 40,1847 | 38,4909 | 39,1119 |
| 06.01.2021 | 39,2813 | 39,6766 | 38,7166 | 39,2249 |
| 07.01.2021 | 39,4319 | 43,1398 | 39,4319 | 43,1398 |
| 10.01.2021 | 43,9491 | 47,4313 | 42,0293 | 46,1137 |
| 11.01.2021 | 47,0548 | 48,2782 | 44,0432 | 45,4549 |
| 12.01.2021 | 45,7373 | 46,0948 | 44,0432 | 44,2503 |
| 13.01.2021 | 44,4197 | 44,6833 | 42,3681 | 42,6505 |
| 14.01.2021 | 42,2553 | 45,1538 | 41,5588 | 42,1424 |
| 17.01.2021 | 42,5376 | 44,6267 | 41,4082 | 44,2879 |
| 18.01.2021 | 45,5114 | 48,3723 | 44,4386 | 45,6432 |
| 19.01.2021 | 45,6432 | 46,0007 | 44,2315 | 45,1538 |
| 20.01.2021 | 45,3045 | 49,6428 | 45,0032 | 46,6031 |
| 21.01.2021 | 46,6784 | 47,0548 | 45,1726 | 45,8878 |
| 24.01.2021 | 46,5842 | 46,8666 | 45,3797 | 46,1137 |
| 25.01.2021 | 46,1137 | 49,1723 | 44,6079 | 47,8547 |
| 26.01.2021 | 47,8077 | 49,4075 | 43,554 | 43,9115 |
| 27.01.2021 | 41,7658 | 45,7373 | 40,7493 | 44,9091 |
| 28.01.2021 | 44,2315 | 46,1701 | 43,8551 | 45,1726 |
| 31.01.2021 | 45,3045 | 46,9794 | 44,4762 | 46,0007 |
| 01.02.2021 | 46,6595 | 47,8077 | 45,6997 | 45,9255 |
| 02.02.2021 | 46,2266 | 48,4665 | 46,2266 | 48,4665 |
| 03.02.2021 | 48,984 | 49,4546 | 47,29 | 47,5253 |
| 04.02.2021 | 48,3723 | 48,3723 | 46,7913 | 47,0548 |
| 07.02.2021 | 48,3723 | 51,7603 | 47,243 | 51,7603 |
| 08.02.2021 | 53,172 | 56,9363 | 52,7485 | 56,9363 |
| 09.02.2021 | 60,2301 | 62,6299 | 60,2301 | 62,6299 |
| 10.02.2021 | 68,2765 | 68,8882 | 62,6771 | 63,3358 |
| 11.02.2021 | 63,3358 | 64,9356 | 60,3714 | 60,983 |
| 14.02.2021 | 63,0534 | 67,0531 | 63,0534 | 67,0531 |
| 15.02.2021 | 71,0527 | 73,7349 | 64,0416 | 68,7941 |
| 16.02.2021 | 69,6411 | 71,9939 | 65,5944 | 65,9709 |
| 17.02.2021 | 67,4766 | 72,5585 | 66,5826 | 69,1236 |
| 18.02.2021 | 69,2176 | 70,5351 | 66,4413 | 66,8648 |
| 21.02.2021 | 67,2884 | 68,7 | 62,1124 | 63,9945 |
| 22.02.2021 | 63,9005 | 64,2298 | 58,395 | 60,983 |
| 23.02.2021 | 54,913 | 60,6536 | 54,913 | 56,654 |
| 24.02.2021 | 57,6421 | 59,3361 | 52,4191 | 55,854 |
| 25.02.2021 | 52,7014 | 55,0541 | 51,8073 | 54,8659 |
| 28.02.2021 | 55,5246 | 60,3242 | 53,5483 | 60,3242 |
| 01.03.2021 | 60,3242 | 66,3472 | 58,4891 | 63,4769 |
| 02.03.2021 | 63,9945 | 64,6533 | 60,7948 | 61,6888 |
| 03.03.2021 | 61,1713 | 61,1713 | 58,9597 | 60,2773 |
| 04.03.2021 | 57,8775 | 63,9945 | 57,8775 | 63,2887 |
| 07.03.2021 | 63,3828 | 69,1236 | 63,3828 | 67,4295 |
| 08.03.2021 | 67,4295 | 68,1824 | 64,9828 | 65,8767 |
| 09.03.2021 | 66,6767 | 67,4766 | 65,4061 | 66,8179 |
| 10.03.2021 | 66,8179 | 69,5 | 63,7593 | 63,9005 |
| 11.03.2021 | 64,1356 | 66,0649 | 61,6888 | 62,4418 |
| 14.03.2021 | 62,4887 | 63,9945 | 60,5595 | 61,5007 |
| 15.03.2021 | 61,6418 | 63,3828 | 60,3714 | 60,983 |
| 16.03.2021 | 61,1713 | 61,2183 | 58,3479 | 58,9126 |
| 17.03.2021 | 59,289 | 64,7945 | 59,289 | 64,7945 |
| 18.03.2021 | 65,8767 | 66,9119 | 59,4773 | 60,3714 |
| 21.03.2021 | 55,9012 | 57,9244 | 54,3483 | 54,3483 |
| 22.03.2021 | 50,3486 | 58,3009 | 48,937 | 55,854 |
| 23.03.2021 | 58,3479 | 60,7007 | 56,5599 | 59,7126 |
| 24.03.2021 | 59,7596 | 62,5358 | 57,9716 | 58,6773 |
| 25.03.2021 | 59,7596 | 60,2301 | 56,1365 | 57,548 |
| 28.03.2021 | 58,7243 | 58,7714 | 56,5128 | 56,9363 |
| 29.03.2021 | 56,8422 | 59,7596 | 55,1013 | 58,4891 |
| 30.03.2021 | 59,1008 | 62,0183 | 59,0538 | 60,042 |
| 31.03.2021 | 60,6536 | 61,7358 | 60,0889 | 60,6536 |
| 01.04.2021 | 61,4536 | 66,6767 | 60,7948 | 64,9356 |
| 04.04.2021 | 65,2649 | 71,4292 | 65,218 | 71,4292 |
| 05.04.2021 | 77,123 | 78,5345 | 73,3113 | 76,6993 |
| 06.04.2021 | 78,2521 | 79,3814 | 72,7466 | 74,8642 |
| 07.04.2021 | 76,2288 | 78,158 | 72,088 | 75,4759 |
| 08.04.2021 | 75,9464 | 77,1698 | 67,9472 | 68,5118 |
| 11.04.2021 | 64,9356 | 67,2884 | 62,3946 | 62,6771 |
| 12.04.2021 | 62,1124 | 68,7 | 59,0538 | 66,6296 |
| 13.04.2021 | 65,7826 | 69,3588 | 63,1005 | 65,7355 |
| 14.04.2021 | 65,9238 | 66,5826 | 63,5239 | 63,6181 |
| 15.04.2021 | 63,8063 | 65,8767 | 63,7122 | 64,9828 |
| 18.04.2021 | 65,8767 | 68,747 | 63,9945 | 64,9356 |
| 19.04.2021 | 65,5003 | 67,7589 | 62,3005 | 63,9945 |
| 20.04.2021 | 64,8886 | 64,9356 | 58,4891 | 60,936 |
| 21.04.2021 | 60,2301 | 63,7593 | 57,8775 | 63,1005 |
| 25.04.2021 | 63,0534 | 65,8296 | 61,9241 | 65,4061 |
| 26.04.2021 | 66,8179 | 71,9468 | 66,8179 | 71,9468 |
| 27.04.2021 | 72,6055 | 74,6759 | 67,9942 | 68,3706 |
| 28.04.2021 | 68,9824 | 72,088 | 68,4177 | 69,9234 |
| 29.04.2021 | 70,3939 | 70,8175 | 67,7589 | 69,0764 |
| 02.05.2021 | 69,8292 | 75,2876 | 69,0294 | 73,5465 |
| 03.05.2021 | 74,2525 | 79,1933 | 72,7466 | 75,1935 |
| 04.05.2021 | 75,1935 | 76,511 | 72,6997 | 73,5938 |
| 05.05.2021 | 74,3465 | 74,5347 | 70,9115 | 71,9468 |
| 06.05.2021 | 75,2876 | 79,0992 | 75,2876 | 77,1698 |
| 09.05.2021 | 77,6404 | 84,8869 | 76,8875 | 81,8753 |
| 10.05.2021 | 81,8284 | 86,0161 | 79,3814 | 79,9931 |
| 11.05.2021 | 80,1814 | 80,6519 | 77,4522 | 78,0168 |
| 16.05.2021 | 79,0638 | 85,819 | 79,0638 | 84,4393 |
| 17.05.2021 | 85,4858 | 86,0092 | 80,5384 | 80,7763 |
| 19.05.2021 | 81,8228 | 83,2501 | 78,9686 | 81,3471 |
| 20.05.2021 | 81,8228 | 82,2509 | 79,7298 | 80,8715 |
| 23.05.2021 | 81,2044 | 81,4899 | 77,1608 | 78,9686 |
| 24.05.2021 | 79,0161 | 79,3967 | 75,6386 | 76,3998 |
| 25.05.2021 | 76,7804 | 82,2509 | 75,1154 | 79,92 |
| 26.05.2021 | 79,7298 | 81,3471 | 77,8744 | 78,6831 |
| 27.05.2021 | 78,588 | 80,7288 | 76,0192 | 78,0172 |
| 30.05.2021 | 78,1599 | 79,7298 | 77,8744 | 78,588 |
| 31.05.2021 | 78,2075 | 82,0131 | 78,0648 | 78,9686 |
| 01.06.2021 | 78,0172 | 86,7704 | 77,1608 | 81,8228 |
| 02.06.2021 | 81,9656 | 86,5325 | 81,9656 | 85,819 |
| 03.06.2021 | 85,9616 | 94,1914 | 85,9616 | 92,6216 |
| 06.06.2021 | 94,1914 | 94,9051 | 87,7217 | 91,242 |
| 07.06.2021 | 92,2886 | 95,3332 | 89,7198 | 91,3372 |
| 08.06.2021 | 91,8604 | 94,4769 | 88,7207 | 93,6205 |
| 09.06.2021 | 94,6672 | 100,0903 | 92,0508 | 92,1459 |
| 10.06.2021 | 92,1459 | 94,8575 | 91,2896 | 92,3837 |
| 13.06.2021 | 93,9536 | 94,0963 | 89,2917 | 89,4344 |
| 14.06.2021 | 89,4344 | 91,1469 | 87,1033 | 88,6732 |
| 15.06.2021 | 88,7207 | 89,4344 | 86,58 | 88,1975 |
| 16.06.2021 | 87,579 | 89,0061 | 86,7704 | 87,4364 |
| 17.06.2021 | 88,3402 | 92,7168 | 88,1024 | 91,8604 |
| 20.06.2021 | 91,8604 | 98,1876 | 89,4344 | 97,4263 |
| 21.06.2021 | 97,9971 | 100,8515 | 93,3828 | 96,8555 |
| 22.06.2021 | 97,9021 | 97,9021 | 93,5731 | 94,0012 |
| 23.06.2021 | 93,9536 | 94,7623 | 92,1934 | 92,6692 |
| 24.06.2021 | 93,24 | 99,4244 | 90,3857 | 99,4244 |
| 27.06.2021 | 99,9001 | 109,3192 | 97,6167 | 109,3192 |
| 28.06.2021 | 111,3172 | 118,3578 | 107,5115 | 112,6492 |
| 29.06.2021 | 113,2201 | 123,8761 | 112,7443 | 123,8761 |
| 30.06.2021 | 125,1129 | 128,9187 | 113,2201 | 120,8315 |
| 01.07.2021 | 121,8781 | 132,6292 | 121,8781 | 130,0603 |
| 04.07.2021 | 132,9146 | 140,3358 | 130,5361 | 137,3863 |
| 05.07.2021 | 132,8195 | 141,4775 | 128,443 | 134,8175 |
| 06.07.2021 | 134,7223 | 136,1495 | 128,443 | 128,6333 |
| 07.07.2021 | 128,443 | 128,443 | 115,7889 | 115,7889 |
| 08.07.2021 | 114,2666 | 127,3012 | 110,8415 | 127,3012 |
| 11.07.2021 | 128,443 | 139,7649 | 127,872 | 137,4815 |
| 12.07.2021 | 141,9533 | 143,6658 | 128,9187 | 135,1029 |
| 13.07.2021 | 136,1495 | 139,0038 | 132,3438 | 136,3398 |
| 15.07.2021 | 136,53 | 137,4815 | 131,2973 | 133,2001 |
| 18.07.2021 | 133,2001 | 137,9571 | 130,441 | 135,1981 |
| 25.07.2021 | 135,1981 | 136,7204 | 133,3904 | 133,9613 |
| 26.07.2021 | 133,9613 | 135,3883 | 129,6799 | 129,8701 |
| 27.07.2021 | 129,3943 | 135,5786 | 122,9247 | 132,3438 |
| 28.07.2021 | 133,2001 | 136,4349 | 130,8216 | 133,866 |
| 29.07.2021 | 133,866 | 136,4349 | 131,3924 | 133,866 |
| 01.08.2021 | 135,1029 | 135,3883 | 130,6312 | 131,9633 |
| 02.08.2021 | 131,9633 | 134,5321 | 130,1555 | 131,6778 |
| 03.08.2021 | 132,1535 | 134,2466 | 131,6778 | 133,105 |
| 04.08.2021 | 132,9146 | 146,3298 | 132,6292 | 145,1881 |
| 05.08.2021 | 149,2792 | 149,6597 | 139,8602 | 144,4269 |
| 08.08.2021 | 144,6173 | 145,0929 | 137,4815 | 139,6698 |
| 09.08.2021 | 139,6698 | 144,0464 | 135,7689 | 138,9086 |
| 10.08.2021 | 139,2893 | 141,5727 | 133,2001 | 133,2001 |
| 11.08.2021 | 135,1029 | 142,9997 | 135,1029 | 140,0504 |
| 12.08.2021 | 140,3358 | 141,7629 | 135,7689 | 137,0058 |
| 15.08.2021 | 138,1475 | 141,5727 | 137,2912 | 137,5766 |
| 16.08.2021 | 138,9086 | 140,3358 | 135,7689 | 137,1008 |
| 17.08.2021 | 137,8621 | 138,8135 | 135,1029 | 137,9571 |
| 18.08.2021 | 137,9571 | 141,9533 | 136,0543 | 138,6231 |
| 19.08.2021 | 137,9571 | 139,8602 | 137,1008 | 137,4815 |
| 22.08.2021 | 137,1961 | 137,7669 | 132,2486 | 132,3438 |
| 23.08.2021 | 132,7243 | 133,6758 | 127,4914 | 129,9653 |
| 24.08.2021 | 130,9166 | 138,3378 | 130,3458 | 131,202 |
| 25.08.2021 | 131,6778 | 133,6758 | 127,1109 | 128,3478 |
| 26.08.2021 | 131,6778 | 133,2952 | 125,6837 | 127,872 |
| 30.08.2021 | 129,0138 | 129,8701 | 125,3031 | 125,5886 |
| 31.08.2021 | 125,5886 | 131,2973 | 124,1614 | 126,9206 |
| 01.09.2021 | 126,9206 | 127,3963 | 125,0177 | 125,0177 |
| 02.09.2021 | 124,6372 | 127,4914 | 124,3518 | 124,5421 |
| 05.09.2021 | 124,5421 | 125,0177 | 120,2607 | 120,7364 |
| 06.09.2021 | 120,7364 | 122,5441 | 116,0743 | 117,8821 |
| 07.09.2021 | 117,5016 | 127,5867 | 117,0259 | 121,117 |
| 08.09.2021 | 122,1635 | 126,6352 | 121,2121 | 123,0197 |
| 09.09.2021 | 123,4955 | 125,1129 | 121,7829 | 122,2587 |
| 12.09.2021 | 122,2587 | 123,5906 | 119,4043 | 119,4043 |
| 13.09.2021 | 118,9286 | 119,7849 | 115,6937 | 116,3598 |
| 14.09.2021 | 116,3598 | 121,8781 | 115,0277 | 117,4064 |
| 15.09.2021 | 117,4064 | 117,9772 | 112,3637 | 113,886 |
| 16.09.2021 | 114,552 | 115,1228 | 103,2301 | 107,0358 |
| 19.09.2021 | 106,56 | 109,0338 | 101,8981 | 103,6106 |
| 20.09.2021 | 105,1329 | 107,8921 | 102,0883 | 102,2786 |
| 21.09.2021 | 103,0398 | 104,1814 | 96,0944 | 98,7584 |
| 22.09.2021 | 98,8535 | 101,232 | 94,2391 | 96,7604 |
| 23.09.2021 | 96,6653 | 96,6653 | 90,4809 | 92,1934 |
| 26.09.2021 | 92,4789 | 97,1409 | 90,7663 | 92,3837 |
| 27.09.2021 | 92,5265 | 92,6216 | 88,2451 | 90,7663 |
| 28.09.2021 | 91,3847 | 92,8595 | 89,0538 | 89,3868 |
| 29.09.2021 | 89,5294 | 97,3313 | 88,8159 | 94,5244 |
| 30.09.2021 | 92,907 | 93,5731 | 90,8615 | 91,4799 |
| 03.10.2021 | 91,6226 | 92,1459 | 89,4344 | 89,6721 |
| 04.10.2021 | 89,6247 | 91,5751 | 88,0548 | 90,2907 |
| 05.10.2021 | 90,6236 | 92,7643 | 86,6752 | 86,6752 |
| 06.10.2021 | 87,6267 | 89,1013 | 81,3471 | 82,6792 |
| 07.10.2021 | 82,7743 | 84,4393 | 80,3957 | 82,4413 |
| 10.10.2021 | 82,6792 | 88,483 | 82,3937 | 84,8675 |
| 11.10.2021 | 84,8675 | 86,58 | 83,1549 | 85,1054 |
| 12.10.2021 | 85,1529 | 91,8129 | 85,1054 | 89,0061 |
| 13.10.2021 | 88,483 | 88,483 | 84,6772 | 84,7724 |
| 14.10.2021 | 84,9627 | 86,3898 | 80,6811 | 81,7278 |
| 17.10.2021 | 81,7278 | 84,8675 | 81,2044 | 82,4413 |
| 18.10.2021 | 82,7743 | 84,4869 | 81,9656 | 82,584 |
| 19.10.2021 | 82,7743 | 83,2975 | 81,585 | 81,585 |
| 20.10.2021 | 81,585 | 82,2986 | 78,5404 | 81,6326 |
| 21.10.2021 | 82,584 | 89,7673 | 82,4888 | 89,7673 |
| 24.10.2021 | 93,9536 | 98,6632 | 93,24 | 98,6632 |
| 25.10.2021 | 101,3272 | 108,463 | 101,3272 | 108,463 |
| 26.10.2021 | 115,1228 | 117,2161 | 104,1814 | 114,2666 |
| 27.10.2021 | 114,2666 | 115,3132 | 109,1289 | 111,3172 |
| 31.10.2021 | 111,3172 | 112,2686 | 106,0844 | 106,2747 |
| 01.11.2021 | 106,8455 | 116,8355 | 103,4203 | 116,8355 |
| 02.11.2021 | 121,7829 | 128,443 | 115,6937 | 128,443 |
| 03.11.2021 | 132,5341 | 137,3863 | 125,7789 | 125,7789 |
| 04.11.2021 | 121,7829 | 132,9146 | 117,2161 | 123,6857 |
| 07.11.2021 | 123,6857 | 131,2973 | 120,1655 | 123,1149 |
| 08.11.2021 | 123,5906 | 124,6372 | 117,5016 | 117,5967 |
| 09.11.2021 | 117,2161 | 126,54 | 111,4123 | 123,0197 |
| 10.11.2021 | 122,7344 | 128,443 | 119,9752 | 120,9266 |
| 11.11.2021 | 120,1655 | 124,5421 | 118,1676 | 119,4043 |
| 14.11.2021 | 119,5947 | 121,5926 | 117,5016 | 117,7869 |
| 15.11.2021 | 117,8821 | 120,8315 | 113,9812 | 115,0277 |
| 16.11.2021 | 115,4083 | 116,3598 | 111,7929 | 112,7443 |
| 17.11.2021 | 112,7443 | 118,2626 | 110,6512 | 113,2201 |
| 18.11.2021 | 114,1715 | 115,884 | 112,6492 | 113,3152 |
| 21.11.2021 | 114,2666 | 118,453 | 113,5055 | 117,8821 |
| 22.11.2021 | 119,0239 | 127,3963 | 117,7869 | 120,7364 |
| 23.11.2021 | 121,7829 | 125,0177 | 119,4043 | 120,2607 |
| 24.11.2021 | 121,3072 | 121,7829 | 118,9286 | 119,4043 |
| 25.11.2021 | 120,4509 | 120,4509 | 114,6472 | 115,5985 |
| 28.11.2021 | 115,6937 | 118,3578 | 114,0763 | 116,1695 |
| 29.11.2021 | 116,0743 | 117,6918 | 113,6958 | 115,0277 |
| 30.11.2021 | 115,0277 | 120,9266 | 115,0277 | 118,9286 |
| 01.12.2021 | 119,3092 | 130,8216 | 119,3092 | 130,8216 |
| 02.12.2021 | 134,1515 | 143,8561 | 134,1515 | 137,0058 |
| 05.12.2021 | 137,9571 | 140,7164 | 131,107 | 132,0583 |
| 06.12.2021 | 135,1029 | 135,3883 | 129,9653 | 132,7243 |
| 07.12.2021 | 133,2952 | 139,6698 | 131,6778 | 138,1475 |
| 08.12.2021 | 138,0523 | 141,8581 | 135,864 | 136,0543 |
| 09.12.2021 | 136,0543 | 138,8135 | 132,7243 | 137,1008 |
| 12.12.2021 | 137,7669 | 139,5747 | 135,1029 | 135,9592 |
| 13.12.2021 | 135,6738 | 139,3844 | 134,7223 | 135,6738 |
| 14.12.2021 | 136,1495 | 137,0058 | 128,7284 | 129,5847 |
| 15.12.2021 | 133,105 | 137,4815 | 130,9166 | 134,2466 |
| 16.12.2021 | 135,2932 | 139,3844 | 120,8315 | 120,8315 |
| 19.12.2021 | 113,6958 | 123,4955 | 108,7483 | 112,9346 |
| 20.12.2021 | 122,2587 | 122,2587 | 107,6067 | 110,1755 |
| 21.12.2021 | 110,3657 | 116,55 | 107,9872 | 112,6492 |
| 22.12.2021 | 114,552 | 116,9306 | 110,2707 | 114,8375 |
| 23.12.2021 | 116,8355 | 116,8355 | 113,0297 | 113,6958 |
| 26.12.2021 | 114,1715 | 118,0724 | 113,2201 | 113,9812 |
| 27.12.2021 | 114,1715 | 114,552 | 107,7017 | 108,463 |
| 28.12.2021 | 108,8435 | 109,6998 | 106,1796 | 108,3678 |
| 29.12.2021 | 108,8435 | 111,7929 | 105,7037 | 106,465 |
| 30.12.2021 | 106,465 | 107,797 | 105,2281 | 106,56 |