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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 172,134
KAPANIŞ 171,7439
En Düşük
DÜŞÜK 133,4314
En Yüksek
YÜKSEK 209,2694
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 188,8553 | 190,3345 | 187,376 | 188,0663 |
| 02.01.2025 | 189,0525 | 194,1807 | 186,9815 | 192,3069 |
| 05.01.2025 | 194,2793 | 194,4765 | 192,3069 | 193,4903 |
| 06.01.2025 | 193,7862 | 195,2655 | 190,8276 | 194,5752 |
| 07.01.2025 | 194,5752 | 195,2655 | 187,8691 | 188,9539 |
| 08.01.2025 | 188,9539 | 193,4903 | 188,9539 | 192,3069 |
| 09.01.2025 | 191,8138 | 192,3069 | 187,9677 | 188,8553 |
| 12.01.2025 | 190,3345 | 190,3345 | 182,445 | 184,516 |
| 13.01.2025 | 187,376 | 187,376 | 181,6561 | 182,1492 |
| 14.01.2025 | 181,5575 | 183,3326 | 179,2892 | 182,445 |
| 15.01.2025 | 182,445 | 184,0229 | 180,5713 | 182,2478 |
| 16.01.2025 | 182,445 | 182,7409 | 181,163 | 182,5436 |
| 19.01.2025 | 182,5436 | 184,3188 | 181,4588 | 182,9381 |
| 20.01.2025 | 181,4588 | 182,0505 | 179,5851 | 180,0782 |
| 21.01.2025 | 179,6837 | 187,2773 | 179,6837 | 180,4726 |
| 22.01.2025 | 180,4726 | 183,1354 | 179,9795 | 181,2616 |
| 23.01.2025 | 180,9657 | 181,7547 | 179,8809 | 181,163 |
| 26.01.2025 | 179,8809 | 186,1925 | 178,6975 | 179,1906 |
| 27.01.2025 | 178,7961 | 180,1768 | 177,2182 | 177,7113 |
| 28.01.2025 | 178,7961 | 178,7961 | 175,8376 | 175,8376 |
| 29.01.2025 | 175,8376 | 178,8947 | 175,7389 | 176,8237 |
| 30.01.2025 | 176,8237 | 176,9224 | 173,0762 | 173,4707 |
| 02.02.2025 | 171,1038 | 171,5969 | 168,737 | 168,737 |
| 03.02.2025 | 168,8356 | 171,3011 | 168,8356 | 170,019 |
| 04.02.2025 | 170,1177 | 173,1748 | 167,0605 | 168,4411 |
| 05.02.2025 | 168,737 | 171,0052 | 168,737 | 170,019 |
| 06.02.2025 | 169,9204 | 171,2025 | 169,2301 | 171,2025 |
| 09.02.2025 | 170,7094 | 172,6817 | 169,0328 | 170,7094 |
| 10.02.2025 | 169,8218 | 173,5693 | 167,7508 | 173,0762 |
| 11.02.2025 | 173,0762 | 181,7547 | 169,6246 | 173,6679 |
| 12.02.2025 | 174,5555 | 175,5417 | 171,0052 | 171,3011 |
| 13.02.2025 | 171,3011 | 172,1887 | 169,1315 | 170,2163 |
| 16.02.2025 | 169,5259 | 171,3011 | 169,5259 | 170,4135 |
| 17.02.2025 | 169,3287 | 170,3149 | 167,4549 | 170,3149 |
| 18.02.2025 | 175,2458 | 183,4312 | 172,09 | 172,1887 |
| 19.02.2025 | 172,5831 | 173,1748 | 168,9342 | 171,3011 |
| 20.02.2025 | 171,3997 | 172,6817 | 166,8632 | 167,8494 |
| 23.02.2025 | 168,6384 | 170,019 | 164,0033 | 165,7784 |
| 24.02.2025 | 165,7784 | 166,4688 | 163,6088 | 163,9047 |
| 25.02.2025 | 164,1019 | 165,3839 | 162,4254 | 163,3129 |
| 26.02.2025 | 163,5102 | 165,7784 | 162,7212 | 163,9047 |
| 27.02.2025 | 163,2143 | 163,4116 | 156,9027 | 158,4806 |
| 02.03.2025 | 158,8751 | 161,4392 | 158,7765 | 159,171 |
| 03.03.2025 | 159,171 | 159,171 | 155,8179 | 155,9165 |
| 04.03.2025 | 156,0151 | 159,9599 | 155,5221 | 158,7765 |
| 05.03.2025 | 159,7627 | 165,1867 | 159,664 | 165,1867 |
| 06.03.2025 | 165,3839 | 167,4549 | 161,735 | 167,4549 |
| 09.03.2025 | 166,8632 | 169,6246 | 166,1729 | 166,666 |
| 10.03.2025 | 166,7646 | 169,5259 | 165,9757 | 167,948 |
| 11.03.2025 | 168,1453 | 168,737 | 165,4826 | 166,2715 |
| 12.03.2025 | 166,2715 | 172,1887 | 166,2715 | 171,8928 |
| 13.03.2025 | 172,4845 | 173,2735 | 170,1177 | 170,808 |
| 16.03.2025 | 170,9066 | 180,0782 | 170,9066 | 177,1196 |
| 17.03.2025 | 177,021 | 180,2754 | 170,1177 | 176,0348 |
| 18.03.2025 | 162,8199 | 170,019 | 158,4806 | 158,9737 |
| 19.03.2025 | 159,7627 | 166,0743 | 156,9027 | 158,7765 |
| 20.03.2025 | 158,6779 | 158,6779 | 148,4215 | 152,8593 |
| 23.03.2025 | 150,3939 | 156,4096 | 147,9284 | 153,5497 |
| 24.03.2025 | 155,5221 | 164,2991 | 155,5221 | 162,9185 |
| 25.03.2025 | 157,7903 | 164,595 | 157,7903 | 161,4392 |
| 26.03.2025 | 163,5102 | 164,7922 | 159,3682 | 159,7627 |
| 27.03.2025 | 163,7074 | 165,2853 | 158,7765 | 163,2143 |
| 01.04.2025 | 163,5102 | 167,2577 | 162,3268 | 164,0033 |
| 02.04.2025 | 164,6936 | 166,7646 | 162,2281 | 163,0171 |
| 03.04.2025 | 163,0171 | 168,2439 | 161,1433 | 166,666 |
| 06.04.2025 | 162,9185 | 167,3563 | 158,7765 | 165,6798 |
| 07.04.2025 | 169,5259 | 169,6246 | 164,8909 | 165,3839 |
| 08.04.2025 | 164,4964 | 165,0881 | 159,2696 | 160,453 |
| 09.04.2025 | 163,5102 | 164,2991 | 161,1433 | 161,6364 |
| 10.04.2025 | 161,6364 | 162,3268 | 160,5516 | 161,9323 |
| 13.04.2025 | 165,4826 | 165,5812 | 162,2281 | 163,1157 |
| 14.04.2025 | 163,3129 | 166,3701 | 163,0171 | 163,5102 |
| 15.04.2025 | 163,5102 | 163,6088 | 157,7903 | 159,2696 |
| 16.04.2025 | 159,3682 | 162,2281 | 157,7903 | 161,0447 |
| 17.04.2025 | 160,7489 | 160,7489 | 157,9875 | 159,0723 |
| 20.04.2025 | 159,3682 | 163,4116 | 159,3682 | 162,3268 |
| 21.04.2025 | 162,3268 | 166,5674 | 159,9599 | 165,9757 |
| 23.04.2025 | 165,9757 | 167,5536 | 158,0861 | 165,2853 |
| 24.04.2025 | 165,877 | 171,1038 | 164,7922 | 166,9618 |
| 27.04.2025 | 167,0605 | 168,4411 | 161,1433 | 161,735 |
| 28.04.2025 | 163,4116 | 163,4116 | 159,9599 | 161,0447 |
| 29.04.2025 | 161,0447 | 162,4254 | 155,4234 | 155,4234 |
| 01.05.2025 | 155,6207 | 158,1848 | 155,029 | 157,3958 |
| 04.05.2025 | 157,3958 | 158,7765 | 156,0151 | 158,0861 |
| 05.05.2025 | 157,9875 | 159,5654 | 156,7055 | 156,8041 |
| 06.05.2025 | 156,8041 | 159,4668 | 152,8593 | 152,8593 |
| 07.05.2025 | 153,8455 | 155,7193 | 152,8593 | 155,3248 |
| 08.05.2025 | 155,029 | 157,1986 | 150,887 | 155,7193 |
| 11.05.2025 | 156,0151 | 160,2558 | 156,0151 | 158,9737 |
| 12.05.2025 | 158,1848 | 159,4668 | 156,0151 | 157,6917 |
| 13.05.2025 | 157,6917 | 158,7765 | 155,1276 | 155,8179 |
| 14.05.2025 | 156,2124 | 157,8889 | 153,2538 | 154,3386 |
| 15.05.2025 | 155,6207 | 156,311 | 153,6483 | 155,2262 |
| 19.05.2025 | 155,8179 | 157,3958 | 153,5497 | 154,9303 |
| 20.05.2025 | 154,9303 | 156,0151 | 150,887 | 150,887 |
| 21.05.2025 | 153,0566 | 153,0566 | 149,1118 | 150,6897 |
| 22.05.2025 | 150,6897 | 152,3662 | 149,3091 | 150,3939 |
| 25.05.2025 | 150,4925 | 152,3662 | 148,027 | 151,5773 |
| 26.05.2025 | 151,5773 | 154,3386 | 148,9146 | 149,5063 |
| 27.05.2025 | 149,8022 | 150,5911 | 143,6878 | 143,6878 |
| 28.05.2025 | 144,4767 | 145,8574 | 142,8988 | 143,4905 |
| 29.05.2025 | 143,9836 | 144,0823 | 140,0389 | 141,7154 |
| 01.06.2025 | 141,0251 | 141,0251 | 135,9955 | 137,3762 |
| 02.06.2025 | 137,3762 | 140,0389 | 137,3762 | 139,743 |
| 03.06.2025 | 139,5458 | 144,5754 | 139,0527 | 142,5044 |
| 04.06.2025 | 142,5044 | 149,5063 | 142,0113 | 147,0408 |
| 09.06.2025 | 147,3367 | 158,7765 | 144,9698 | 154,0428 |
| 10.06.2025 | 154,0428 | 154,5359 | 149,4077 | 149,7035 |
| 11.06.2025 | 149,7035 | 149,7035 | 144,0823 | 144,3781 |
| 12.06.2025 | 142,9974 | 142,9974 | 136,0941 | 141,9126 |
| 15.06.2025 | 141,6168 | 142,9974 | 136,0941 | 141,1237 |
| 16.06.2025 | 141,1237 | 143,7864 | 140,2361 | 140,2361 |
| 17.06.2025 | 140,8278 | 141,0251 | 137,0803 | 137,2776 |
| 18.06.2025 | 138,2637 | 139,6444 | 136,0941 | 136,0941 |
| 19.06.2025 | 136,1927 | 138,8555 | 136,1927 | 136,9817 |
| 22.06.2025 | 137,7706 | 138,7568 | 133,4314 | 134,6148 |
| 23.06.2025 | 135,3052 | 142,0113 | 135,3052 | 138,9541 |
| 24.06.2025 | 140,1375 | 140,8278 | 138,1651 | 138,2637 |
| 25.06.2025 | 138,3624 | 142,8988 | 138,0665 | 138,3624 |
| 26.06.2025 | 141,2223 | 141,3209 | 136,6858 | 139,5458 |
| 29.06.2025 | 139,8416 | 142,3071 | 138,5596 | 141,814 |
| 30.06.2025 | 142,603 | 155,9165 | 141,5182 | 155,9165 |
| 01.07.2025 | 157,8889 | 171,4983 | 156,311 | 159,171 |
| 02.07.2025 | 159,7627 | 162,7212 | 155,7193 | 159,9599 |
| 03.07.2025 | 160,0585 | 172,6817 | 159,664 | 165,3839 |
| 06.07.2025 | 164,595 | 164,595 | 160,5516 | 160,9461 |
| 07.07.2025 | 160,7489 | 168,2439 | 159,7627 | 165,2853 |
| 08.07.2025 | 165,7784 | 167,8494 | 161,0447 | 166,5674 |
| 09.07.2025 | 166,5674 | 169,2301 | 162,8199 | 163,1157 |
| 10.07.2025 | 163,2143 | 166,5674 | 162,2281 | 162,524 |
| 13.07.2025 | 162,7212 | 163,7074 | 159,5654 | 160,5516 |
| 15.07.2025 | 160,7489 | 163,806 | 157,5931 | 161,6364 |
| 16.07.2025 | 162,3268 | 164,7922 | 161,735 | 163,6088 |
| 17.07.2025 | 163,6088 | 164,3978 | 161,735 | 164,2991 |
| 20.07.2025 | 164,2991 | 167,5536 | 163,7074 | 166,5674 |
| 21.07.2025 | 166,5674 | 171,7942 | 166,0743 | 171,1038 |
| 22.07.2025 | 171,2025 | 172,7804 | 166,0743 | 166,9618 |
| 23.07.2025 | 167,1591 | 169,5259 | 166,9618 | 168,2439 |
| 24.07.2025 | 168,2439 | 170,3149 | 166,1729 | 167,0605 |
| 27.07.2025 | 167,3563 | 169,6246 | 165,6798 | 166,2715 |
| 28.07.2025 | 166,4688 | 167,7508 | 164,1019 | 164,2005 |
| 29.07.2025 | 164,6936 | 167,4549 | 163,6088 | 165,5812 |
| 30.07.2025 | 165,7784 | 167,5536 | 164,9895 | 167,0605 |
| 31.07.2025 | 169,1315 | 169,5259 | 166,4688 | 166,8632 |
| 03.08.2025 | 167,1591 | 175,9362 | 166,666 | 172,2873 |
| 04.08.2025 | 172,2873 | 183,9243 | 170,6108 | 175,7389 |
| 05.08.2025 | 177,1196 | 182,8395 | 176,5279 | 178,0072 |
| 06.08.2025 | 175,5417 | 178,2044 | 170,7094 | 171,7942 |
| 07.08.2025 | 171,7942 | 175,2458 | 169,6246 | 172,7804 |
| 10.08.2025 | 174,5555 | 178,5003 | 170,019 | 173,9638 |
| 11.08.2025 | 174,5555 | 174,8514 | 169,9204 | 171,3011 |
| 12.08.2025 | 171,5969 | 180,4726 | 168,8356 | 180,4726 |
| 13.08.2025 | 181,3602 | 184,7133 | 176,7251 | 179,8809 |
| 14.08.2025 | 179,8809 | 184,516 | 178,8947 | 181,0644 |
| 17.08.2025 | 181,4588 | 183,4312 | 179,8809 | 182,1492 |
| 18.08.2025 | 182,445 | 182,9381 | 177,4155 | 179,1906 |
| 19.08.2025 | 179,1906 | 182,445 | 177,5141 | 179,8809 |
| 20.08.2025 | 181,8533 | 181,8533 | 179,4865 | 180,5713 |
| 21.08.2025 | 181,6561 | 184,0229 | 180,2754 | 181,0644 |
| 24.08.2025 | 183,4312 | 184,7133 | 181,163 | 184,1215 |
| 25.08.2025 | 184,1215 | 190,2359 | 181,4588 | 185,4036 |
| 26.08.2025 | 186,6856 | 202,6619 | 186,3898 | 189,3483 |
| 27.08.2025 | 189,5456 | 194,1807 | 186,7843 | 188,3622 |
| 28.08.2025 | 188,4608 | 190,3345 | 185,2064 | 185,2064 |
| 31.08.2025 | 185,9953 | 189,0525 | 185,9953 | 186,9815 |
| 01.09.2025 | 188,7566 | 188,7566 | 174,2597 | 178,4016 |
| 02.09.2025 | 177,7113 | 183,3326 | 176,3306 | 182,445 |
| 03.09.2025 | 184,4174 | 196,5475 | 183,6284 | 193,9834 |
| 04.09.2025 | 192,6028 | 194,2793 | 188,2635 | 190,3345 |
| 07.09.2025 | 187,7704 | 192,3069 | 185,1077 | 189,2497 |
| 08.09.2025 | 192,3069 | 201,1826 | 191,7152 | 192,4055 |
| 09.09.2025 | 198,2241 | 198,2241 | 189,9401 | 192,5042 |
| 10.09.2025 | 192,7014 | 194,6738 | 181,2616 | 181,6561 |
| 11.09.2025 | 180,4726 | 180,4726 | 174,7527 | 175,1472 |
| 14.09.2025 | 177,4155 | 186,7843 | 173,7666 | 185,6008 |
| 15.09.2025 | 185,8967 | 194,1807 | 185,4036 | 190,8276 |
| 16.09.2025 | 190,8276 | 193,0959 | 188,8553 | 189,6442 |
| 17.09.2025 | 189,8414 | 193,1945 | 187,376 | 187,376 |
| 18.09.2025 | 188,3622 | 205,5219 | 187,8691 | 204,9301 |
| 21.09.2025 | 206,1136 | 209,2694 | 200,0978 | 202,0702 |
| 22.09.2025 | 201,084 | 205,5219 | 197,1392 | 198,8158 |
| 23.09.2025 | 199,4075 | 201,2812 | 194,871 | 197,2379 |
| 24.09.2025 | 199,6047 | 199,6047 | 193,2931 | 196,7448 |
| 25.09.2025 | 197,1392 | 198,2241 | 189,3483 | 189,3483 |
| 28.09.2025 | 189,5456 | 200,9854 | 186,7843 | 187,8691 |
| 29.09.2025 | 188,8553 | 190,8276 | 184,4174 | 186,587 |
| 30.09.2025 | 186,587 | 189,6442 | 182,3464 | 186,0939 |
| 01.10.2025 | 187,2773 | 190,3345 | 185,6008 | 186,8829 |
| 02.10.2025 | 186,8829 | 189,3483 | 183,1354 | 183,3326 |
| 05.10.2025 | 183,8257 | 193,0959 | 177,5141 | 177,5141 |
| 06.10.2025 | 178,5003 | 185,0091 | 177,5141 | 181,0644 |
| 07.10.2025 | 180,9657 | 187,2773 | 178,6975 | 179,8809 |
| 08.10.2025 | 179,9795 | 182,6423 | 178,8947 | 179,9795 |
| 09.10.2025 | 179,9795 | 182,5436 | 178,7961 | 179,6837 |
| 12.10.2025 | 179,9795 | 180,4726 | 173,5693 | 175,5417 |
| 13.10.2025 | 175,5417 | 181,163 | 173,1748 | 174,161 |
| 14.10.2025 | 174,95 | 181,4588 | 174,95 | 178,5003 |
| 15.10.2025 | 180,1768 | 184,6146 | 176,6265 | 176,6265 |
| 16.10.2025 | 176,8237 | 180,9657 | 173,3721 | 176,3306 |
| 19.10.2025 | 177,5141 | 179,6837 | 175,0486 | 177,9086 |
| 20.10.2025 | 179,2892 | 183,8257 | 177,9086 | 180,5713 |
| 21.10.2025 | 180,9657 | 184,4174 | 178,7961 | 179,9795 |
| 22.10.2025 | 180,374 | 182,7409 | 178,9934 | 179,4865 |
| 23.10.2025 | 181,3602 | 186,8829 | 178,6975 | 186,3898 |
| 26.10.2025 | 186,3898 | 188,7566 | 184,4174 | 184,4174 |
| 27.10.2025 | 184,6146 | 187,2773 | 182,0505 | 182,8395 |
| 29.10.2025 | 185,305 | 189,8414 | 183,234 | 187,5732 |
| 30.10.2025 | 189,5456 | 192,5042 | 187,8691 | 191,8138 |
| 02.11.2025 | 192,7014 | 201,5771 | 192,4055 | 199,2102 |
| 03.11.2025 | 199,7033 | 202,0702 | 190,3345 | 194,4765 |
| 04.11.2025 | 194,4765 | 197,731 | 187,376 | 196,4489 |
| 05.11.2025 | 197,4351 | 198,2241 | 193,3917 | 193,3917 |
| 06.11.2025 | 193,3917 | 196,1531 | 192,2083 | 193,8848 |
| 09.11.2025 | 193,8848 | 199,9992 | 192,8986 | 197,731 |
| 10.11.2025 | 199,7033 | 199,802 | 185,4036 | 193,2931 |
| 11.11.2025 | 193,2931 | 194,1807 | 183,4312 | 183,4312 |
| 12.11.2025 | 183,6284 | 186,7843 | 180,5713 | 180,5713 |
| 13.11.2025 | 181,4588 | 184,8119 | 177,7113 | 184,8119 |
| 16.11.2025 | 186,0939 | 187,1787 | 183,7271 | 186,4884 |
| 17.11.2025 | 188,3622 | 190,3345 | 184,9105 | 188,658 |
| 18.11.2025 | 189,3483 | 191,518 | 187,6718 | 187,9677 |
| 19.11.2025 | 189,7428 | 202,1688 | 189,5456 | 195,1669 |
| 20.11.2025 | 196,2517 | 198,2241 | 182,7409 | 183,0367 |
| 23.11.2025 | 182,0505 | 193,4903 | 181,6561 | 186,587 |
| 24.11.2025 | 189,2497 | 194,1807 | 181,5575 | 182,2478 |
| 25.11.2025 | 184,2202 | 185,4036 | 179,3878 | 179,5851 |
| 26.11.2025 | 179,9795 | 183,0367 | 178,0072 | 178,9934 |
| 27.11.2025 | 178,9934 | 180,9657 | 177,6127 | 178,0072 |
| 30.11.2025 | 178,2044 | 181,8533 | 178,2044 | 180,374 |
| 01.12.2025 | 180,7685 | 184,3188 | 179,6837 | 179,9795 |
| 02.12.2025 | 180,1768 | 183,3326 | 178,5003 | 179,2892 |
| 03.12.2025 | 179,8809 | 182,3464 | 179,4865 | 179,9795 |
| 04.12.2025 | 179,9795 | 185,305 | 178,9934 | 180,8671 |
| 07.12.2025 | 181,2616 | 182,5436 | 179,8809 | 180,8671 |
| 08.12.2025 | 180,8671 | 182,445 | 179,2892 | 180,6699 |
| 09.12.2025 | 180,6699 | 182,2478 | 179,1906 | 179,6837 |
| 10.12.2025 | 179,7823 | 181,4588 | 178,9934 | 180,4726 |
| 11.12.2025 | 180,4726 | 181,5575 | 179,4865 | 181,2616 |
| 14.12.2025 | 181,4588 | 185,305 | 181,4588 | 183,3326 |
| 15.12.2025 | 183,3326 | 185,4036 | 180,374 | 181,9519 |
| 16.12.2025 | 181,9519 | 182,445 | 180,0782 | 180,4726 |
| 17.12.2025 | 180,4726 | 182,0505 | 180,1768 | 180,7685 |
| 18.12.2025 | 180,7685 | 181,8533 | 177,1196 | 179,1906 |
| 21.12.2025 | 179,1906 | 184,1215 | 177,2182 | 178,5989 |
| 22.12.2025 | 179,2892 | 180,4726 | 177,5141 | 178,4016 |
| 23.12.2025 | 178,4016 | 179,3878 | 176,0348 | 176,232 |
| 24.12.2025 | 177,5141 | 178,4016 | 176,1334 | 176,232 |
| 25.12.2025 | 176,5279 | 181,3602 | 176,1334 | 180,2754 |
| 28.12.2025 | 180,2754 | 181,4588 | 173,2735 | 174,2597 |
| 29.12.2025 | 173,7666 | 179,2892 | 170,6108 | 175,2458 |
| 30.12.2025 | 175,2458 | 179,2892 | 174,6541 | 177,5141 |