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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 209,861
KAPANIŞ 209,2946
En Düşük
DÜŞÜK 165,3839
En Yüksek
YÜKSEK 330,9852
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 174,1514 | 179,1272 | 173,4684 | 176,8832 |
| 02.01.2024 | 176,8832 | 185,0785 | 172,2001 | 172,2001 |
| 03.01.2024 | 172,2001 | 174,0538 | 169,761 | 173,4684 |
| 04.01.2024 | 174,4441 | 178,2491 | 173,8587 | 175,6149 |
| 07.01.2024 | 175,6149 | 182,4443 | 175,6149 | 179,8101 |
| 08.01.2024 | 180,1028 | 183,9077 | 176,3953 | 177,7612 |
| 09.01.2024 | 176,688 | 179,1272 | 175,8099 | 178,5418 |
| 10.01.2024 | 178,5418 | 181,0785 | 176,9807 | 177,4686 |
| 11.01.2024 | 177,5661 | 181,4687 | 173,8587 | 180,2979 |
| 14.01.2024 | 180,2979 | 185,3712 | 179,4199 | 181,0785 |
| 15.01.2024 | 181,6638 | 185,1761 | 180,2979 | 181,4687 |
| 16.01.2024 | 181,9565 | 190,6397 | 180,4931 | 184,4931 |
| 17.01.2024 | 184,6883 | 187,8103 | 180,9808 | 181,176 |
| 18.01.2024 | 182,0541 | 199,2253 | 182,0541 | 199,2253 |
| 21.01.2024 | 207,0304 | 219,0308 | 202,9327 | 204,1035 |
| 22.01.2024 | 204,1035 | 210,933 | 199,2253 | 204,9815 |
| 23.01.2024 | 207,8109 | 208,9817 | 202,0546 | 204,6889 |
| 24.01.2024 | 206,6402 | 207,8109 | 202,2498 | 206,8353 |
| 25.01.2024 | 208,7865 | 221,665 | 207,4207 | 216,0062 |
| 28.01.2024 | 216,5916 | 220,8844 | 209,8597 | 210,7378 |
| 29.01.2024 | 211,0305 | 216,3966 | 209,8597 | 210,5427 |
| 30.01.2024 | 210,5427 | 218,5429 | 210,25 | 212,8842 |
| 31.01.2024 | 212,9818 | 220,0064 | 212,8842 | 216,9819 |
| 01.02.2024 | 216,9819 | 220,3966 | 212,7866 | 213,4696 |
| 04.02.2024 | 212,6891 | 223,909 | 212,2013 | 220,5918 |
| 05.02.2024 | 221,2747 | 225,6651 | 218,5429 | 220,7869 |
| 06.02.2024 | 222,7382 | 223,6163 | 219,1283 | 219,8112 |
| 07.02.2024 | 220,0064 | 238,2508 | 220,0064 | 227,5188 |
| 08.02.2024 | 228,0066 | 229,4701 | 223,226 | 224,104 |
| 11.02.2024 | 225,8602 | 233,5678 | 225,2748 | 231,7141 |
| 12.02.2024 | 232,7872 | 233,5678 | 220,4942 | 222,4455 |
| 13.02.2024 | 222,1528 | 230,3482 | 217,5673 | 229,7628 |
| 14.02.2024 | 231,7141 | 252,6903 | 230,7384 | 248,056 |
| 15.02.2024 | 248,7878 | 254,3976 | 242,5436 | 245,8608 |
| 18.02.2024 | 247,8121 | 255,8611 | 245,1291 | 250,495 |
| 19.02.2024 | 253,1781 | 253,6659 | 241,1777 | 245,8608 |
| 20.02.2024 | 245,8608 | 247,5681 | 235,6166 | 236,8849 |
| 21.02.2024 | 237,1776 | 242,3485 | 236,1044 | 240,885 |
| 22.02.2024 | 241,9582 | 241,9582 | 233,7629 | 236,9825 |
| 25.02.2024 | 236,9825 | 250,739 | 235,5191 | 248,056 |
| 26.02.2024 | 248,7878 | 257,5685 | 239,7143 | 248,056 |
| 27.02.2024 | 247,8121 | 249,2755 | 238,0556 | 238,7387 |
| 28.02.2024 | 240,9826 | 262,4467 | 237,2752 | 255,1293 |
| 29.02.2024 | 255,1293 | 268,3005 | 254,6416 | 258,5441 |
| 03.03.2024 | 258,5441 | 284,3985 | 253,1781 | 267,3249 |
| 04.03.2024 | 268,7883 | 293,9109 | 251,7147 | 252,6903 |
| 05.03.2024 | 256,8367 | 265,8614 | 235,9093 | 243,129 |
| 06.03.2024 | 246,8365 | 265,1296 | 244,8852 | 260,7393 |
| 07.03.2024 | 262,2027 | 269,52 | 251,2268 | 256,3489 |
| 10.03.2024 | 262,9344 | 276,3495 | 260,7393 | 267,8126 |
| 11.03.2024 | 268,5444 | 294,3988 | 266,837 | 281,4715 |
| 12.03.2024 | 286,5937 | 309,5211 | 273,1787 | 304,3991 |
| 13.03.2024 | 304,3991 | 330,9852 | 289,2766 | 291,9597 |
| 14.03.2024 | 296,1062 | 310,4968 | 294,1549 | 305,1308 |
| 17.03.2024 | 309,0334 | 312,2042 | 276,1056 | 287,0815 |
| 18.03.2024 | 287,0815 | 301,4722 | 274,3982 | 298,5452 |
| 19.03.2024 | 299,277 | 312,9359 | 292,6914 | 302,4478 |
| 20.03.2024 | 306,3503 | 308,3016 | 284,3985 | 288,7889 |
| 21.03.2024 | 290,0084 | 291,4719 | 279,0325 | 285,3741 |
| 24.03.2024 | 282,935 | 299,0331 | 275,3738 | 277,3251 |
| 25.03.2024 | 280,252 | 286,3497 | 260,2514 | 260,2514 |
| 26.03.2024 | 260,2514 | 267,081 | 257,0806 | 259,5198 |
| 27.03.2024 | 260,0075 | 267,081 | 258,788 | 260,4954 |
| 28.03.2024 | 264,154 | 273,4226 | 261,9588 | 267,081 |
| 31.03.2024 | 267,5687 | 270,9835 | 248,7878 | 253,1781 |
| 01.04.2024 | 253,422 | 262,9344 | 243,9096 | 246,5925 |
| 02.04.2024 | 245,8608 | 256,105 | 240,7875 | 242,9339 |
| 03.04.2024 | 243,0315 | 247,0804 | 237,1776 | 237,1776 |
| 04.04.2024 | 238,3483 | 252,2024 | 238,3483 | 252,2024 |
| 07.04.2024 | 252,6903 | 265,8614 | 251,2268 | 264,8857 |
| 08.04.2024 | 262,4467 | 272,6908 | 262,4467 | 271,2274 |
| 14.04.2024 | 269,0322 | 282,935 | 263,4223 | 278,0569 |
| 15.04.2024 | 278,0569 | 281,7155 | 263,4223 | 268,3005 |
| 16.04.2024 | 269,2761 | 278,3007 | 258,5441 | 258,5441 |
| 17.04.2024 | 261,7149 | 263,4223 | 248,7878 | 256,8367 |
| 18.04.2024 | 256,5928 | 264,6418 | 253,6659 | 263,4223 |
| 21.04.2024 | 266,837 | 269,7639 | 255,6172 | 256,3489 |
| 23.04.2024 | 258,5441 | 260,2514 | 251,7147 | 251,7147 |
| 24.04.2024 | 252,2024 | 256,105 | 251,4707 | 252,2024 |
| 25.04.2024 | 238,9337 | 238,9337 | 227,8115 | 228,3969 |
| 28.04.2024 | 228,3969 | 231,5189 | 220,2991 | 221,2747 |
| 29.04.2024 | 221,3723 | 231,2262 | 220,982 | 224,104 |
| 01.05.2024 | 224,2017 | 228,592 | 221,5674 | 221,665 |
| 02.05.2024 | 221,5674 | 222,9333 | 217,6649 | 218,8356 |
| 05.05.2024 | 220,2015 | 225,8602 | 218,0551 | 223,909 |
| 06.05.2024 | 225,6651 | 227,2261 | 218,7381 | 223,0309 |
| 07.05.2024 | 223,909 | 228,2993 | 222,8357 | 225,47 |
| 08.05.2024 | 226,2505 | 226,7383 | 219,9088 | 221,4698 |
| 09.05.2024 | 222,8357 | 225,2748 | 220,8844 | 224,6894 |
| 12.05.2024 | 225,3724 | 226,348 | 214,6404 | 215,616 |
| 13.05.2024 | 215,616 | 219,2258 | 215,0306 | 215,9087 |
| 14.05.2024 | 216,0062 | 220,4942 | 215,7136 | 218,1527 |
| 15.05.2024 | 218,1527 | 220,6893 | 216,5916 | 218,5429 |
| 16.05.2024 | 218,7381 | 222,7382 | 218,6405 | 221,86 |
| 19.05.2024 | 221,86 | 222,7382 | 217,177 | 221,0796 |
| 20.05.2024 | 223,4211 | 223,5187 | 214,9331 | 215,4209 |
| 21.05.2024 | 219,6162 | 236,8849 | 218,1527 | 236,8849 |
| 22.05.2024 | 247,8121 | 248,2999 | 234,3483 | 239,0313 |
| 23.05.2024 | 239,0313 | 242,9339 | 232,1043 | 232,1043 |
| 26.05.2024 | 236,6898 | 236,9825 | 222,4455 | 222,9333 |
| 27.05.2024 | 222,7382 | 225,6651 | 218,7381 | 219,0308 |
| 28.05.2024 | 219,0308 | 220,982 | 208,8841 | 208,8841 |
| 29.05.2024 | 208,9817 | 212,1037 | 207,6158 | 211,4207 |
| 30.05.2024 | 211,5184 | 213,7624 | 209,2744 | 211,4207 |
| 02.06.2024 | 211,4207 | 214,6404 | 207,9084 | 208,3963 |
| 03.06.2024 | 208,4938 | 216,8843 | 208,4938 | 212,6891 |
| 04.06.2024 | 210,8353 | 212,7866 | 204,884 | 207,5182 |
| 05.06.2024 | 207,3231 | 228,2017 | 206,1523 | 222,9333 |
| 06.06.2024 | 220,4942 | 235,2264 | 215,616 | 216,6893 |
| 09.06.2024 | 217,86 | 219,421 | 207,6158 | 207,6158 |
| 10.06.2024 | 207,3231 | 209,8597 | 206,6402 | 207,0304 |
| 11.06.2024 | 207,2255 | 212,6891 | 203,1279 | 205,4694 |
| 12.06.2024 | 207,7134 | 213,0793 | 205,8596 | 212,2013 |
| 13.06.2024 | 214,4453 | 221,4698 | 211,7134 | 217,86 |
| 19.06.2024 | 210,8353 | 215,2258 | 209,7622 | 211,7134 |
| 20.06.2024 | 213,372 | 218,0551 | 211,811 | 216,1039 |
| 23.06.2024 | 216,1039 | 217,2746 | 206,0548 | 206,7377 |
| 24.06.2024 | 206,7377 | 209,2744 | 205,6646 | 206,1523 |
| 25.06.2024 | 204,9815 | 209,2744 | 199,0302 | 200,0058 |
| 26.06.2024 | 200,0058 | 206,3475 | 199,6156 | 203,9083 |
| 27.06.2024 | 204,7865 | 207,9084 | 201,6644 | 203,9083 |
| 30.06.2024 | 204,7865 | 207,6158 | 196,1033 | 197,8594 |
| 01.07.2024 | 199,2253 | 200,9814 | 197,4691 | 199,8106 |
| 02.07.2024 | 198,6399 | 201,4693 | 198,0545 | 199,518 |
| 03.07.2024 | 200,5912 | 203,5181 | 197,6643 | 203,5181 |
| 04.07.2024 | 204,7865 | 207,3231 | 201,6644 | 205,1767 |
| 07.07.2024 | 207,1984 | 209,0721 | 202,5633 | 202,5633 |
| 08.07.2024 | 202,5633 | 205,8177 | 201,4785 | 203,0564 |
| 09.07.2024 | 203,0564 | 208,579 | 200,295 | 205,8177 |
| 10.07.2024 | 206,4094 | 210,65 | 205,8177 | 209,6638 |
| 11.07.2024 | 210,0583 | 211,0445 | 206,0149 | 208,1846 |
| 15.07.2024 | 208,1846 | 210,7487 | 206,8039 | 207,0011 |
| 16.07.2024 | 207,0011 | 209,0721 | 205,5219 | 207,0998 |
| 17.07.2024 | 207,5928 | 213,7072 | 207,297 | 213,3127 |
| 18.07.2024 | 213,4114 | 213,9045 | 208,8749 | 209,368 |
| 21.07.2024 | 209,5652 | 213,0169 | 209,0721 | 210,0583 |
| 22.07.2024 | 208,8749 | 213,9045 | 208,8749 | 211,5376 |
| 23.07.2024 | 210,65 | 214,9893 | 209,7625 | 210,9459 |
| 24.07.2024 | 211,3404 | 214,8906 | 208,1846 | 209,0721 |
| 25.07.2024 | 208,579 | 211,5376 | 208,2832 | 208,579 |
| 28.07.2024 | 208,579 | 208,6777 | 203,155 | 203,155 |
| 29.07.2024 | 203,6481 | 206,508 | 203,0564 | 203,6481 |
| 30.07.2024 | 203,6481 | 203,6481 | 195,66 | 196,7448 |
| 31.07.2024 | 197,2379 | 202,5633 | 197,2379 | 200,9854 |
| 01.08.2024 | 200,4923 | 203,7467 | 197,0406 | 198,7171 |
| 04.08.2024 | 190,3345 | 193,8848 | 179,7823 | 182,8395 |
| 05.08.2024 | 186,6856 | 195,2655 | 184,4174 | 189,5456 |
| 06.08.2024 | 189,3483 | 192,8 | 183,234 | 187,7704 |
| 07.08.2024 | 187,376 | 192,3069 | 187,376 | 189,5456 |
| 08.08.2024 | 189,7428 | 191,3207 | 181,4588 | 184,4174 |
| 11.08.2024 | 185,6008 | 185,7981 | 177,1196 | 177,5141 |
| 12.08.2024 | 177,5141 | 179,8809 | 169,9204 | 178,303 |
| 13.08.2024 | 178,7961 | 183,4312 | 177,4155 | 178,0072 |
| 14.08.2024 | 178,0072 | 182,3464 | 174,5555 | 180,8671 |
| 15.08.2024 | 181,9519 | 182,7409 | 177,9086 | 179,092 |
| 18.08.2024 | 179,092 | 181,2616 | 177,4155 | 180,8671 |
| 19.08.2024 | 180,1768 | 183,4312 | 177,3168 | 178,4016 |
| 20.08.2024 | 177,4155 | 180,8671 | 174,7527 | 174,7527 |
| 21.08.2024 | 176,5279 | 177,2182 | 173,9638 | 175,2458 |
| 22.08.2024 | 174,5555 | 176,0348 | 170,6108 | 171,8928 |
| 25.08.2024 | 172,1887 | 174,0624 | 166,1729 | 166,1729 |
| 26.08.2024 | 166,1729 | 179,2892 | 165,3839 | 170,808 |
| 27.08.2024 | 171,6956 | 173,1748 | 168,8356 | 172,1887 |
| 28.08.2024 | 171,3011 | 173,7666 | 170,1177 | 173,7666 |
| 01.09.2024 | 173,7666 | 182,9381 | 173,7666 | 182,9381 |
| 02.09.2024 | 190,3345 | 197,1392 | 183,4312 | 186,6856 |
| 03.09.2024 | 186,3898 | 191,2221 | 183,6284 | 185,4036 |
| 04.09.2024 | 187,2773 | 189,8414 | 184,6146 | 184,6146 |
| 05.09.2024 | 185,1077 | 187,2773 | 181,8533 | 182,2478 |
| 08.09.2024 | 190,729 | 200,3937 | 185,5022 | 200,3937 |
| 09.09.2024 | 216,9616 | 216,9616 | 193,8848 | 196,2517 |
| 10.09.2024 | 200,7881 | 204,1412 | 189,6442 | 189,6442 |
| 11.09.2024 | 190,2359 | 194,4765 | 181,6561 | 187,376 |
| 12.09.2024 | 188,4608 | 191,3207 | 186,6856 | 190,3345 |
| 15.09.2024 | 190,3345 | 194,0821 | 187,4746 | 187,9677 |
| 16.09.2024 | 188,1649 | 191,7152 | 186,1925 | 189,7428 |
| 17.09.2024 | 189,6442 | 205,6205 | 187,5732 | 201,1826 |
| 18.09.2024 | 202,2674 | 203,8453 | 199,013 | 200,8868 |
| 19.09.2024 | 201,1826 | 207,9873 | 198,0268 | 205,1274 |
| 22.09.2024 | 203,2536 | 211,9321 | 200,4923 | 200,6895 |
| 23.09.2024 | 201,5771 | 203,155 | 197,6323 | 198,7171 |
| 24.09.2024 | 198,7171 | 204,1412 | 197,9282 | 198,0268 |
| 25.09.2024 | 198,2241 | 207,7901 | 198,2241 | 204,2398 |
| 26.09.2024 | 207,9873 | 208,0859 | 203,155 | 204,6343 |
| 29.09.2024 | 203,2536 | 210,9459 | 203,2536 | 204,7329 |
| 30.09.2024 | 204,3384 | 208,6777 | 194,7724 | 198,1254 |
| 01.10.2024 | 197,0406 | 200,0978 | 186,587 | 186,587 |
| 02.10.2024 | 187,376 | 190,9262 | 182,5436 | 182,7409 |
| 03.10.2024 | 182,7409 | 185,5022 | 180,4726 | 185,5022 |
| 06.10.2024 | 185,5022 | 189,2497 | 184,3188 | 184,8119 |
| 07.10.2024 | 185,0091 | 187,376 | 182,6423 | 184,3188 |
| 08.10.2024 | 184,516 | 194,2793 | 184,516 | 188,2635 |
| 09.10.2024 | 188,3622 | 190,8276 | 184,0229 | 184,4174 |
| 10.10.2024 | 184,7133 | 185,5022 | 180,4726 | 180,4726 |
| 13.10.2024 | 178,6975 | 181,3602 | 177,021 | 178,303 |
| 14.10.2024 | 177,6127 | 182,9381 | 177,6127 | 181,4588 |
| 15.10.2024 | 180,0782 | 186,3898 | 180,0782 | 184,9105 |
| 16.10.2024 | 184,9105 | 188,0663 | 183,8257 | 186,1925 |
| 17.10.2024 | 186,0939 | 200,0978 | 186,0939 | 188,3622 |
| 20.10.2024 | 188,3622 | 190,3345 | 182,6423 | 182,8395 |
| 21.10.2024 | 183,234 | 186,9815 | 183,234 | 186,4884 |
| 22.10.2024 | 186,0939 | 189,1511 | 180,4726 | 181,4588 |
| 23.10.2024 | 182,5436 | 186,9815 | 182,5436 | 185,4036 |
| 24.10.2024 | 185,4036 | 188,1649 | 184,4174 | 185,6008 |
| 27.10.2024 | 185,6008 | 189,1511 | 185,6008 | 185,8967 |
| 29.10.2024 | 186,0939 | 204,437 | 186,0939 | 194,871 |
| 30.10.2024 | 191,518 | 199,3089 | 191,518 | 194,5752 |
| 31.10.2024 | 194,5752 | 196,7448 | 191,6166 | 192,9972 |
| 03.11.2024 | 193,589 | 199,9006 | 190,3345 | 192,2083 |
| 04.11.2024 | 192,9972 | 196,1531 | 186,7843 | 187,9677 |
| 05.11.2024 | 187,8691 | 190,8276 | 187,376 | 189,7428 |
| 06.11.2024 | 189,3483 | 192,0111 | 188,5594 | 191,6166 |
| 07.11.2024 | 190,9262 | 196,4489 | 190,9262 | 195,9558 |
| 10.11.2024 | 193,8848 | 193,8848 | 188,3622 | 191,7152 |
| 11.11.2024 | 191,8138 | 192,2083 | 187,376 | 187,6718 |
| 12.11.2024 | 188,3622 | 189,8414 | 186,4884 | 186,6856 |
| 13.11.2024 | 186,9815 | 192,4055 | 186,8829 | 187,1787 |
| 14.11.2024 | 187,1787 | 190,3345 | 187,1787 | 187,4746 |
| 17.11.2024 | 187,4746 | 189,5456 | 186,9815 | 186,9815 |
| 18.11.2024 | 187,0801 | 188,9539 | 181,4588 | 182,0505 |
| 19.11.2024 | 182,445 | 184,2202 | 176,4293 | 177,5141 |
| 20.11.2024 | 178,6975 | 181,3602 | 178,6975 | 180,5713 |
| 21.11.2024 | 181,0644 | 182,2478 | 179,6837 | 180,9657 |
| 24.11.2024 | 182,445 | 184,2202 | 179,1906 | 180,374 |
| 25.11.2024 | 181,2616 | 181,2616 | 177,5141 | 178,5989 |
| 26.11.2024 | 179,5851 | 182,1492 | 177,5141 | 177,5141 |
| 27.11.2024 | 177,7113 | 179,2892 | 175,2458 | 175,9362 |
| 28.11.2024 | 175,9362 | 179,3878 | 175,5417 | 177,5141 |
| 01.12.2024 | 177,3168 | 179,7823 | 176,232 | 178,2044 |
| 02.12.2024 | 179,1906 | 181,4588 | 178,303 | 179,4865 |
| 03.12.2024 | 181,4588 | 181,9519 | 179,9795 | 180,6699 |
| 04.12.2024 | 181,163 | 186,3898 | 179,6837 | 183,8257 |
| 05.12.2024 | 183,7271 | 185,6994 | 182,1492 | 183,0367 |
| 08.12.2024 | 183,6284 | 194,2793 | 183,5298 | 189,3483 |
| 09.12.2024 | 189,6442 | 192,1097 | 184,7133 | 185,7981 |
| 10.12.2024 | 185,9953 | 187,1787 | 181,9519 | 183,8257 |
| 11.12.2024 | 184,1215 | 186,3898 | 182,5436 | 183,3326 |
| 12.12.2024 | 183,3326 | 186,4884 | 181,9519 | 186,3898 |
| 15.12.2024 | 190,729 | 201,084 | 187,9677 | 194,0821 |
| 16.12.2024 | 194,3779 | 201,9716 | 190,5318 | 196,8434 |
| 17.12.2024 | 197,0406 | 198,8158 | 189,1511 | 189,7428 |
| 18.12.2024 | 189,3483 | 192,2083 | 187,8691 | 188,8553 |
| 19.12.2024 | 188,8553 | 196,942 | 187,5732 | 190,1373 |
| 22.12.2024 | 193,2931 | 194,2793 | 183,7271 | 184,4174 |
| 23.12.2024 | 184,9105 | 187,2773 | 182,7409 | 184,3188 |
| 24.12.2024 | 184,9105 | 187,2773 | 184,3188 | 184,9105 |
| 25.12.2024 | 185,6008 | 186,8829 | 182,7409 | 184,0229 |
| 26.12.2024 | 184,516 | 187,5732 | 184,3188 | 185,7981 |
| 29.12.2024 | 186,3898 | 189,3483 | 186,0939 | 187,4746 |
| 30.12.2024 | 187,6718 | 190,9262 | 186,4884 | 188,4608 |