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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 158,0964
KAPANIŞ 157,3491
En Düşük
DÜŞÜK 95,6613
En Yüksek
YÜKSEK 280,3984
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 181,8893 | 190,7666 | 181,8893 | 190,7666 |
| 02.01.2023 | 191,1526 | 192,8895 | 180,6349 | 180,9244 |
| 03.01.2023 | 181,4069 | 182,9506 | 174,1698 | 175,0382 |
| 04.01.2023 | 176,5822 | 177,1611 | 159,5994 | 160,4679 |
| 05.01.2023 | 160,3713 | 168,4768 | 152,5555 | 167,0293 |
| 08.01.2023 | 167,8977 | 169,5382 | 158,152 | 159,0205 |
| 09.01.2023 | 158,152 | 163,5556 | 153,4238 | 155,2572 |
| 10.01.2023 | 157,0906 | 158,9239 | 144,7396 | 145,5114 |
| 11.01.2023 | 146,7658 | 151,9764 | 139,9148 | 149,7571 |
| 12.01.2023 | 150,0466 | 154,2923 | 144,7396 | 151,108 |
| 15.01.2023 | 151,9764 | 159,2134 | 149,9501 | 159,2134 |
| 16.01.2023 | 158,7309 | 161,1433 | 156,6081 | 158,6345 |
| 17.01.2023 | 160,4679 | 162,7837 | 157,2836 | 159,2134 |
| 18.01.2023 | 158,345 | 160,3713 | 156,7047 | 157,1871 |
| 19.01.2023 | 157,38 | 159,4064 | 156,1256 | 157,573 |
| 22.01.2023 | 157,766 | 161,6258 | 154,9677 | 156,3187 |
| 23.01.2023 | 156,2221 | 157,2836 | 149,1782 | 150,2396 |
| 24.01.2023 | 150,5291 | 151,687 | 143,7745 | 148,5992 |
| 25.01.2023 | 148,5992 | 150,2396 | 146,3799 | 146,8623 |
| 26.01.2023 | 145,7044 | 147,5378 | 139,7218 | 142,7131 |
| 29.01.2023 | 144,7396 | 153,4238 | 143,9675 | 144,064 |
| 30.01.2023 | 143,9675 | 143,9675 | 138,4674 | 139,0464 |
| 31.01.2023 | 141,6517 | 141,6517 | 130,2655 | 130,4585 |
| 01.02.2023 | 130,4585 | 132,2919 | 119,5547 | 128,2391 |
| 02.02.2023 | 126,5023 | 136,5376 | 126,4058 | 135,0902 |
| 05.02.2023 | 131,2304 | 136,4412 | 128,7217 | 132,6779 |
| 06.02.2023 | 134,0287 | 134,0287 | 119,4583 | 119,4583 |
| 14.02.2023 | 119,7477 | 131,3269 | 119,7477 | 131,3269 |
| 15.02.2023 | 137,9849 | 139,9148 | 124,1865 | 124,1865 |
| 16.02.2023 | 124,4759 | 128,6252 | 118,3004 | 127,7567 |
| 19.02.2023 | 129,3007 | 140,4938 | 129,3007 | 140,4938 |
| 20.02.2023 | 141,1693 | 154,4853 | 141,1693 | 154,4853 |
| 21.02.2023 | 162,0118 | 169,9242 | 139,0464 | 139,9148 |
| 22.02.2023 | 139,9148 | 146,1869 | 137,2131 | 142,7131 |
| 23.02.2023 | 144,836 | 153,4238 | 142,8096 | 145,029 |
| 26.02.2023 | 146,0904 | 150,3361 | 141,9412 | 142,4237 |
| 27.02.2023 | 144,1605 | 144,1605 | 140,6868 | 141,3622 |
| 28.02.2023 | 141,5552 | 144,7396 | 139,9148 | 140,3974 |
| 01.03.2023 | 139,9148 | 139,9148 | 135,9586 | 136,3445 |
| 02.03.2023 | 136,0551 | 138,4674 | 129,7831 | 132,9674 |
| 05.03.2023 | 133,1603 | 136,5376 | 132,2919 | 134,7042 |
| 06.03.2023 | 136,7306 | 136,8271 | 133,2569 | 133,7393 |
| 07.03.2023 | 133,7393 | 134,3182 | 131,3269 | 133,4499 |
| 08.03.2023 | 133,6429 | 138,3709 | 133,2569 | 136,9236 |
| 09.03.2023 | 136,8271 | 137,6955 | 133,1603 | 134,6077 |
| 12.03.2023 | 135,1866 | 138,9499 | 132,1953 | 133,2569 |
| 13.03.2023 | 133,6429 | 135,7656 | 130,2655 | 130,941 |
| 14.03.2023 | 130,941 | 132,0989 | 126,1164 | 128,2391 |
| 15.03.2023 | 128,8182 | 131,3269 | 126,4058 | 129,5901 |
| 16.03.2023 | 130,748 | 132,6779 | 128,4321 | 132,6779 |
| 19.03.2023 | 132,7744 | 133,1603 | 125,7304 | 125,7304 |
| 20.03.2023 | 127,9497 | 129,1077 | 123,318 | 125,4409 |
| 21.03.2023 | 126,4058 | 128,6252 | 124,2829 | 128,2391 |
| 22.03.2023 | 127,6602 | 130,2655 | 125,3445 | 127,8531 |
| 23.03.2023 | 128,3357 | 129,7831 | 125,9234 | 126,9848 |
| 26.03.2023 | 127,8531 | 128,8182 | 125,1515 | 125,1515 |
| 27.03.2023 | 125,2479 | 125,3445 | 118,7829 | 119,6513 |
| 28.03.2023 | 119,3618 | 119,3618 | 115,1161 | 119,0723 |
| 29.03.2023 | 120,6163 | 122,5461 | 116,9495 | 117,818 |
| 30.03.2023 | 117,818 | 120,1337 | 115,8881 | 118,1074 |
| 02.04.2023 | 118,5899 | 118,9759 | 112,8969 | 115,4055 |
| 03.04.2023 | 115,7915 | 118,8794 | 115,5021 | 118,204 |
| 04.04.2023 | 118,204 | 121,0023 | 118,204 | 118,204 |
| 05.04.2023 | 119,1688 | 120,1337 | 116,7565 | 117,0461 |
| 06.04.2023 | 118,3004 | 121,0987 | 117,0461 | 120,5197 |
| 09.04.2023 | 121,0987 | 122,5461 | 120,8093 | 122,2566 |
| 10.04.2023 | 122,7391 | 125,5374 | 122,5461 | 124,0899 |
| 11.04.2023 | 124,5725 | 127,4672 | 123,511 | 125,4409 |
| 12.04.2023 | 125,4409 | 126,5988 | 124,1865 | 125,8269 |
| 13.04.2023 | 125,8269 | 126,6952 | 123,2215 | 124,3794 |
| 16.04.2023 | 123,511 | 124,7655 | 120,1337 | 120,1337 |
| 17.04.2023 | 120,1337 | 121,5812 | 118,9759 | 118,9759 |
| 18.04.2023 | 119,4583 | 127,9497 | 118,9759 | 123,2215 |
| 19.04.2023 | 123,125 | 123,125 | 119,4583 | 120,3267 |
| 23.04.2023 | 120,7127 | 132,2919 | 120,6163 | 127,4672 |
| 24.04.2023 | 127,4672 | 127,8531 | 121,2917 | 121,2917 |
| 25.04.2023 | 121,9672 | 121,9672 | 116,467 | 117,7214 |
| 26.04.2023 | 117,239 | 118,4934 | 115,7915 | 115,9845 |
| 27.04.2023 | 116,7565 | 117,9144 | 111,9318 | 113,8618 |
| 01.05.2023 | 114,8267 | 121,0987 | 105,2739 | 105,7564 |
| 02.05.2023 | 105,1774 | 105,1774 | 97,7474 | 100,5456 |
| 03.05.2023 | 99,2913 | 102,8615 | 98,9053 | 100,1597 |
| 04.05.2023 | 100,5456 | 102,2826 | 98,3263 | 98,9053 |
| 07.05.2023 | 100,0029 | 102,2468 | 97,8565 | 102,0518 |
| 08.05.2023 | 102,0518 | 103,3201 | 100,1005 | 102,0518 |
| 09.05.2023 | 98,9297 | 101,3688 | 97,5638 | 99,0273 |
| 10.05.2023 | 99,0273 | 105,1737 | 98,7346 | 102,5395 |
| 11.05.2023 | 102,6372 | 103,7103 | 99,2224 | 100,4907 |
| 14.05.2023 | 99,9053 | 101,8566 | 95,6613 | 98,9297 |
| 15.05.2023 | 98,9297 | 101,8566 | 98,637 | 101,3688 |
| 16.05.2023 | 102,3445 | 109,1739 | 101,7591 | 107,0275 |
| 17.05.2023 | 107,0275 | 109,369 | 102,7347 | 103,0274 |
| 21.05.2023 | 103,0274 | 106,247 | 100,5883 | 101,6615 |
| 22.05.2023 | 101,6615 | 103,4176 | 100,6859 | 101,2712 |
| 23.05.2023 | 101,4664 | 102,8322 | 99,7102 | 99,9053 |
| 24.05.2023 | 99,9053 | 103,0274 | 99,8078 | 101,6615 |
| 25.05.2023 | 102,5395 | 105,1737 | 101,0761 | 103,5152 |
| 28.05.2023 | 103,7103 | 112,1008 | 103,7103 | 110,735 |
| 29.05.2023 | 110,93 | 113,5642 | 110,052 | 113,2715 |
| 30.05.2023 | 113,3692 | 114,6375 | 110,735 | 113,4667 |
| 31.05.2023 | 113,6619 | 119,223 | 113,6619 | 116,5888 |
| 01.06.2023 | 117,5644 | 126,6379 | 117,5644 | 122,7353 |
| 04.06.2023 | 124,8816 | 126,6379 | 123,028 | 125,2719 |
| 05.06.2023 | 125,2719 | 126,6379 | 122,4426 | 122,4426 |
| 06.06.2023 | 124,3939 | 126,3451 | 123,5158 | 123,906 |
| 07.06.2023 | 123,906 | 126,0524 | 120,1011 | 121,662 |
| 08.06.2023 | 122,9304 | 133,76 | 121,9547 | 133,76 |
| 11.06.2023 | 139,0284 | 147,1262 | 134,8332 | 147,1262 |
| 12.06.2023 | 146,8335 | 148,1019 | 135,6137 | 138,248 |
| 13.06.2023 | 137,5649 | 152,0044 | 133,9551 | 147,2238 |
| 14.06.2023 | 146,5408 | 151,0288 | 140,3943 | 140,4918 |
| 15.06.2023 | 141,4675 | 151,2239 | 140,1016 | 141,3699 |
| 18.06.2023 | 140,687 | 141,3699 | 132,0038 | 132,2965 |
| 19.06.2023 | 131,3209 | 132,199 | 126,5402 | 127,5159 |
| 20.06.2023 | 127,5159 | 134,3453 | 127,3208 | 128,1013 |
| 21.06.2023 | 128,394 | 135,5161 | 126,4427 | 133,5648 |
| 22.06.2023 | 137,1747 | 138,0528 | 132,9794 | 135,5161 |
| 25.06.2023 | 137,0772 | 139,126 | 135,2234 | 137,7601 |
| 26.06.2023 | 138,5406 | 140,9797 | 136,7845 | 139,126 |
| 02.07.2023 | 140,5895 | 143,7115 | 139,7114 | 142,4431 |
| 03.07.2023 | 142,8334 | 144,1993 | 135,7113 | 139,5162 |
| 04.07.2023 | 139,6138 | 142,4431 | 137,0772 | 140,1992 |
| 05.07.2023 | 142,8334 | 144,492 | 140,4918 | 141,3699 |
| 06.07.2023 | 142,1505 | 143,3212 | 140,5895 | 142,1505 |
| 09.07.2023 | 142,6383 | 149,3702 | 142,248 | 146,8335 |
| 10.07.2023 | 149,2727 | 151,0288 | 143,4187 | 146,1506 |
| 11.07.2023 | 146,1506 | 152,2971 | 143,5164 | 146,4433 |
| 12.07.2023 | 146,9311 | 150,6385 | 144,3944 | 145,5652 |
| 13.07.2023 | 145,9554 | 147,1262 | 143,5164 | 144,8823 |
| 16.07.2023 | 146,1506 | 151,5165 | 146,1506 | 151,1263 |
| 17.07.2023 | 152,0044 | 155,1265 | 143,9066 | 143,9066 |
| 18.07.2023 | 144,0042 | 148,1994 | 140,9797 | 147,8092 |
| 19.07.2023 | 149,2727 | 150,7361 | 145,175 | 147,4189 |
| 20.07.2023 | 147,7116 | 156,4924 | 145,4677 | 155,224 |
| 23.07.2023 | 155,1265 | 161,4681 | 151,1263 | 152,1996 |
| 24.07.2023 | 152,1996 | 152,6874 | 145,8579 | 145,8579 |
| 25.07.2023 | 146,3458 | 151,6142 | 146,3458 | 150,2483 |
| 26.07.2023 | 151,2239 | 155,1265 | 149,5653 | 154,8338 |
| 27.07.2023 | 154,8338 | 154,8338 | 152,2971 | 153,2728 |
| 30.07.2023 | 154,1509 | 165,7609 | 150,2483 | 162,6389 |
| 31.07.2023 | 161,8583 | 161,8583 | 154,9313 | 156,1997 |
| 01.08.2023 | 156,0045 | 159,2241 | 154,3459 | 156,0045 |
| 02.08.2023 | 159,029 | 161,7608 | 153,1752 | 155,907 |
| 03.08.2023 | 156,1021 | 158,7363 | 153,5655 | 156,0045 |
| 06.08.2023 | 156,2972 | 160,8827 | 156,2972 | 158,7363 |
| 07.08.2023 | 159,5168 | 160,0047 | 153,2728 | 154,0532 |
| 08.08.2023 | 148,3946 | 149,2727 | 143,4187 | 146,8335 |
| 09.08.2023 | 148,297 | 149,175 | 140,1016 | 142,1505 |
| 10.08.2023 | 142,1505 | 145,9554 | 137,5649 | 145,8579 |
| 13.08.2023 | 146,3458 | 148,1019 | 142,0529 | 142,3456 |
| 14.08.2023 | 142,7358 | 145,7604 | 141,0772 | 142,8334 |
| 15.08.2023 | 142,8334 | 147,3214 | 142,1505 | 145,4677 |
| 16.08.2023 | 145,4677 | 149,5653 | 143,8091 | 147,3214 |
| 17.08.2023 | 147,3214 | 148,1019 | 139,126 | 140,687 |
| 20.08.2023 | 139,5162 | 145,6627 | 132,6867 | 143,9066 |
| 21.08.2023 | 144,8823 | 152,3947 | 144,3944 | 150,2483 |
| 22.08.2023 | 151,5165 | 155,6143 | 148,7848 | 149,175 |
| 23.08.2023 | 150,7361 | 153,2728 | 141,7602 | 142,5407 |
| 24.08.2023 | 143,5164 | 148,0043 | 141,5651 | 146,6384 |
| 27.08.2023 | 148,7848 | 150,8336 | 147,5165 | 147,7116 |
| 28.08.2023 | 148,1019 | 159,8095 | 146,9311 | 154,2484 |
| 30.08.2023 | 156,6874 | 159,907 | 154,6386 | 157,1753 |
| 31.08.2023 | 159,4193 | 162,5413 | 157,1753 | 159,712 |
| 03.09.2023 | 163,2243 | 175,6149 | 161,3706 | 168,2 |
| 04.09.2023 | 168,2 | 171,3221 | 164,1999 | 168,8829 |
| 05.09.2023 | 168,8829 | 172,5903 | 163,9072 | 166,1512 |
| 06.09.2023 | 167,3219 | 172,2001 | 167,3219 | 169,6634 |
| 07.09.2023 | 170,6391 | 171,1269 | 164,1023 | 164,8829 |
| 10.09.2023 | 169,2732 | 169,5659 | 158,8339 | 159,6143 |
| 11.09.2023 | 160,0047 | 161,0778 | 152,0044 | 157,7607 |
| 12.09.2023 | 157,9558 | 160,0047 | 151,2239 | 152,2971 |
| 13.09.2023 | 151,6142 | 154,7362 | 146,4433 | 153,2728 |
| 14.09.2023 | 153,3703 | 156,1021 | 152,3947 | 152,4922 |
| 17.09.2023 | 153,3703 | 154,8338 | 146,3458 | 147,2238 |
| 18.09.2023 | 147,3214 | 151,2239 | 146,1506 | 150,9312 |
| 19.09.2023 | 150,8336 | 153,1752 | 148,297 | 148,5896 |
| 20.09.2023 | 148,5896 | 154,6386 | 146,5408 | 154,6386 |
| 21.09.2023 | 154,9313 | 169,5659 | 153,663 | 156,5899 |
| 24.09.2023 | 157,468 | 168,7854 | 157,3705 | 166,1512 |
| 25.09.2023 | 166,3463 | 182,737 | 165,0779 | 174,9319 |
| 26.09.2023 | 175,0295 | 182,4443 | 171,2245 | 182,4443 |
| 27.09.2023 | 188,9811 | 195,0301 | 181,176 | 181,176 |
| 28.09.2023 | 181,2735 | 187,8103 | 175,8099 | 177,0783 |
| 01.10.2023 | 191,2251 | 194,7374 | 184,981 | 194,7374 |
| 02.10.2023 | 198,0545 | 214,1526 | 192,0055 | 202,3473 |
| 03.10.2023 | 201,1766 | 211,7134 | 195,6155 | 197,7618 |
| 04.10.2023 | 198,6399 | 202,7375 | 187,9079 | 193,8593 |
| 05.10.2023 | 193,0788 | 211,2257 | 190,4446 | 207,6158 |
| 08.10.2023 | 195,1276 | 204,884 | 191,6153 | 191,6153 |
| 09.10.2023 | 195,1276 | 203,7133 | 194,8349 | 200,0058 |
| 10.10.2023 | 200,0058 | 204,0059 | 191,6153 | 191,6153 |
| 11.10.2023 | 195,0301 | 210,7378 | 194,2495 | 210,7378 |
| 12.10.2023 | 213,8599 | 231,8116 | 213,0793 | 231,8116 |
| 15.10.2023 | 243,9096 | 254,9343 | 237,08 | 254,9343 |
| 16.10.2023 | 267,3249 | 280,3984 | 230,2505 | 230,2505 |
| 17.10.2023 | 222,4455 | 248,2023 | 216,3966 | 239,1289 |
| 18.10.2023 | 239,2264 | 242,6412 | 222,5431 | 228,2993 |
| 19.10.2023 | 220,6893 | 226,348 | 206,0548 | 209,7622 |
| 22.10.2023 | 214,6404 | 218,5429 | 198,6399 | 207,9084 |
| 23.10.2023 | 208,7865 | 228,6896 | 204,2986 | 228,6896 |
| 24.10.2023 | 242,9339 | 251,5195 | 231,8116 | 237,6654 |
| 25.10.2023 | 237,6654 | 258,5441 | 229,3725 | 247,1291 |
| 26.10.2023 | 246,3486 | 263,4223 | 241,4704 | 251,7147 |
| 29.10.2023 | 251,3243 | 259,7148 | 241,1777 | 242,3485 |
| 30.10.2023 | 239,0313 | 242,5436 | 226,348 | 229,1774 |
| 31.10.2023 | 230,2505 | 231,2262 | 214,6404 | 223,4211 |
| 01.11.2023 | 223,4211 | 236,5922 | 219,6162 | 220,7869 |
| 02.11.2023 | 220,7869 | 222,8357 | 211,7134 | 214,055 |
| 05.11.2023 | 213,1769 | 230,0555 | 212,6891 | 219,9088 |
| 06.11.2023 | 215,3233 | 217,2746 | 208,5915 | 210,25 |
| 07.11.2023 | 210,3476 | 225,1773 | 210,3476 | 217,5673 |
| 08.11.2023 | 217,5673 | 217,5673 | 209,5671 | 211,9086 |
| 09.11.2023 | 211,9086 | 215,1282 | 208,3963 | 208,9817 |
| 12.11.2023 | 209,0792 | 210,8353 | 198,6399 | 198,6399 |
| 13.11.2023 | 198,6399 | 203,4206 | 195,1276 | 201,079 |
| 14.11.2023 | 202,7375 | 206,1523 | 192,6885 | 199,0302 |
| 15.11.2023 | 200,6887 | 218,9331 | 199,0302 | 206,7377 |
| 16.11.2023 | 207,8109 | 209,9573 | 198,6399 | 205,3719 |
| 19.11.2023 | 208,7865 | 216,2014 | 207,7134 | 211,2257 |
| 20.11.2023 | 213,2745 | 232,2995 | 210,933 | 232,2995 |
| 21.11.2023 | 240,9826 | 248,7878 | 229,4701 | 229,4701 |
| 22.11.2023 | 230,6409 | 241,9582 | 225,8602 | 225,8602 |
| 23.11.2023 | 227,3236 | 228,2993 | 219,9088 | 221,9577 |
| 26.11.2023 | 224,3967 | 228,6896 | 221,9577 | 224,8846 |
| 27.11.2023 | 225,2748 | 229,2749 | 219,3235 | 221,4698 |
| 28.11.2023 | 221,4698 | 221,4698 | 207,8109 | 207,8109 |
| 29.11.2023 | 207,8109 | 214,6404 | 207,7134 | 211,0305 |
| 30.11.2023 | 212,5915 | 214,6404 | 205,8596 | 207,8109 |
| 03.12.2023 | 208,7865 | 226,7383 | 201,9571 | 210,8353 |
| 04.12.2023 | 210,0549 | 216,2014 | 208,2011 | 208,9817 |
| 05.12.2023 | 210,25 | 224,2992 | 209,0792 | 210,6403 |
| 06.12.2023 | 209,9573 | 217,0795 | 203,4206 | 217,0795 |
| 07.12.2023 | 221,3723 | 227,909 | 219,2258 | 227,8115 |
| 10.12.2023 | 232,2018 | 242,5436 | 223,4211 | 223,909 |
| 11.12.2023 | 222,2504 | 224,3967 | 212,0061 | 215,8112 |
| 12.12.2023 | 216,5916 | 220,3966 | 208,7865 | 210,933 |
| 13.12.2023 | 214,6404 | 216,5916 | 204,884 | 213,6647 |
| 14.12.2023 | 211,5184 | 217,5673 | 211,5184 | 214,9331 |
| 17.12.2023 | 215,5185 | 223,4211 | 213,372 | 216,4941 |
| 18.12.2023 | 217,5673 | 225,1773 | 213,0793 | 213,0793 |
| 19.12.2023 | 213,0793 | 217,5673 | 205,1767 | 206,8353 |
| 20.12.2023 | 206,8353 | 210,3476 | 204,884 | 206,6402 |
| 21.12.2023 | 207,3231 | 208,689 | 191,908 | 193,1763 |
| 24.12.2023 | 192,2982 | 192,2982 | 173,8587 | 173,8587 |
| 25.12.2023 | 173,1757 | 175,0295 | 156,5899 | 162,834 |
| 26.12.2023 | 163,7121 | 167,0292 | 156,1021 | 162,9316 |
| 27.12.2023 | 163,5169 | 172,2001 | 163,5169 | 168,6878 |
| 28.12.2023 | 168,6878 | 176,5905 | 167,2244 | 173,4684 |