ERCB
ERCİYAS ÇELİK BORU SANAYİ A.Ş.
17:04:00
58.1 ₺
+0.050 (%+0.09)
Önceki Kapanış: 58.05·
Volatilite: 1.810
Düşük₺57.4
Yüksek₺58.45
Piyasa Verileri
Spot Piyasa
A:58.05
S:58.1
Önceki haftaya göre (WoW)
+0.17%
Önceki aya göre (MoM)
-7.70%
Yılbaşından bugüne (YTD)
-17.47%
Önceki yıla göre (YoY)
-13.93%
ERCB: ERCİYAS ÇELİK BORU SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,6788
KAPANIŞ 9,6319
En Düşük
DÜŞÜK 6,0568
En Yüksek
YÜKSEK 12,6812
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 10,7886 | 10,7886 | 10,2206 | 10,4098 |
| 20.06.2017 | 10,5992 | 10,7506 | 10,1451 | 10,1451 |
| 21.06.2017 | 10,2963 | 10,4098 | 10,1071 | 10,1828 |
| 22.06.2017 | 10,2206 | 10,7506 | 10,1451 | 10,4098 |
| 27.06.2017 | 10,7506 | 10,7506 | 10,2206 | 10,2206 |
| 28.06.2017 | 10,4857 | 10,4857 | 9,8422 | 9,8422 |
| 29.06.2017 | 10,0314 | 10,2206 | 9,8422 | 9,8799 |
| 02.07.2017 | 9,9557 | 9,9557 | 9,4636 | 9,6905 |
| 03.07.2017 | 9,6905 | 9,8422 | 9,5393 | 9,6528 |
| 04.07.2017 | 9,5016 | 9,7665 | 9,3121 | 9,4258 |
| 05.07.2017 | 9,5393 | 10,5992 | 9,3121 | 10,2585 |
| 06.07.2017 | 10,3343 | 10,5614 | 10,1828 | 10,4098 |
| 09.07.2017 | 10,4857 | 10,4857 | 10,0314 | 10,2206 |
| 10.07.2017 | 10,4098 | 10,9778 | 10,1071 | 10,1451 |
| 11.07.2017 | 10,2963 | 10,4857 | 10,2206 | 10,2585 |
| 12.07.2017 | 10,4098 | 10,7886 | 10,2206 | 10,4857 |
| 13.07.2017 | 10,4857 | 10,7126 | 10,372 | 10,5992 |
| 16.07.2017 | 10,6749 | 11,697 | 10,6749 | 11,0155 |
| 17.07.2017 | 11,0913 | 11,205 | 10,8643 | 10,9778 |
| 18.07.2017 | 11,2807 | 11,7348 | 11,0155 | 11,6213 |
| 19.07.2017 | 11,3562 | 12,0754 | 11,3562 | 11,9242 |
| 20.07.2017 | 11,7348 | 11,9242 | 11,3184 | 11,8107 |
| 23.07.2017 | 11,9619 | 12,416 | 11,3562 | 11,6213 |
| 24.07.2017 | 11,659 | 11,9242 | 11,659 | 11,9242 |
| 25.07.2017 | 11,7725 | 11,9619 | 11,3562 | 11,5833 |
| 26.07.2017 | 12,1134 | 12,1891 | 11,659 | 11,7348 |
| 27.07.2017 | 11,7348 | 11,8107 | 11,3184 | 11,4319 |
| 30.07.2017 | 11,3562 | 11,8862 | 9,1607 | 10,4857 |
| 31.07.2017 | 10,8643 | 10,8643 | 10,2963 | 10,448 |
| 01.08.2017 | 10,3343 | 11,3562 | 10,3343 | 11,3562 |
| 02.08.2017 | 10,8263 | 11,659 | 10,8263 | 11,5456 |
| 03.08.2017 | 11,659 | 12,6812 | 11,3562 | 12,2648 |
| 06.08.2017 | 11,8107 | 11,9242 | 11,205 | 11,5833 |
| 07.08.2017 | 11,5456 | 11,5456 | 10,9778 | 11,167 |
| 08.08.2017 | 11,0533 | 11,3562 | 10,9021 | 11,0533 |
| 09.08.2017 | 11,0913 | 12,1134 | 11,0913 | 11,1292 |
| 10.08.2017 | 11,0533 | 11,3562 | 10,5992 | 11,3562 |
| 13.08.2017 | 11,167 | 11,167 | 10,6369 | 10,9398 |
| 14.08.2017 | 10,9398 | 10,9778 | 10,2206 | 10,4857 |
| 15.08.2017 | 10,4857 | 10,7886 | 9,8799 | 10,2963 |
| 16.08.2017 | 10,4098 | 10,9778 | 10,1451 | 10,5992 |
| 17.08.2017 | 10,448 | 10,6749 | 10,2206 | 10,4857 |
| 20.08.2017 | 10,448 | 10,9778 | 10,1828 | 10,9778 |
| 21.08.2017 | 10,6749 | 10,7886 | 10,4098 | 10,5992 |
| 22.08.2017 | 10,6749 | 10,7126 | 10,1828 | 10,2585 |
| 23.08.2017 | 10,2585 | 11,0533 | 10,2585 | 10,8263 |
| 24.08.2017 | 10,8263 | 10,9021 | 10,4098 | 10,8643 |
| 27.08.2017 | 10,7886 | 11,4319 | 10,4857 | 11,4319 |
| 28.08.2017 | 11,5456 | 12,1134 | 11,0533 | 11,3562 |
| 30.08.2017 | 11,3941 | 11,3941 | 10,9021 | 11,167 |
| 04.09.2017 | 11,3184 | 11,3941 | 10,8263 | 10,9021 |
| 05.09.2017 | 10,7886 | 11,2427 | 10,5614 | 10,6749 |
| 06.09.2017 | 10,6749 | 10,7886 | 10,4857 | 10,5235 |
| 07.09.2017 | 10,448 | 10,5614 | 10,0314 | 10,372 |
| 10.09.2017 | 10,448 | 10,448 | 10,0314 | 10,1451 |
| 11.09.2017 | 10,2206 | 10,6369 | 10,0691 | 10,372 |
| 12.09.2017 | 10,372 | 10,448 | 10,1828 | 10,2206 |
| 13.09.2017 | 10,2963 | 10,3343 | 10,1071 | 10,1071 |
| 14.09.2017 | 10,2206 | 10,448 | 10,1451 | 10,3343 |
| 17.09.2017 | 10,4857 | 10,4857 | 10,0314 | 10,0314 |
| 18.09.2017 | 10,0691 | 10,0691 | 9,577 | 9,6528 |
| 19.09.2017 | 9,8422 | 9,8422 | 9,4258 | 9,6528 |
| 20.09.2017 | 9,6905 | 9,6905 | 9,4258 | 9,577 |
| 21.09.2017 | 9,615 | 9,615 | 9,123 | 9,1607 |
| 24.09.2017 | 9,2364 | 9,2364 | 8,2523 | 8,3657 |
| 25.09.2017 | 8,4037 | 10,0314 | 8,4037 | 10,0314 |
| 26.09.2017 | 10,2963 | 11,4699 | 10,1828 | 10,6369 |
| 27.09.2017 | 10,7506 | 10,8643 | 10,0691 | 10,372 |
| 28.09.2017 | 10,5235 | 10,7126 | 10,1451 | 10,1828 |
| 01.10.2017 | 10,2206 | 10,2585 | 9,2364 | 9,9179 |
| 02.10.2017 | 9,9934 | 10,1451 | 9,6528 | 9,6905 |
| 03.10.2017 | 9,6905 | 11,1292 | 9,6905 | 10,2963 |
| 04.10.2017 | 10,3343 | 10,3343 | 9,6905 | 9,9179 |
| 05.10.2017 | 10,0314 | 11,0155 | 10,0314 | 10,5235 |
| 08.10.2017 | 9,7665 | 10,2963 | 9,5393 | 10,0314 |
| 09.10.2017 | 10,0314 | 10,2585 | 9,9557 | 9,9557 |
| 10.10.2017 | 9,9557 | 10,1451 | 9,8042 | 9,9179 |
| 11.10.2017 | 9,9557 | 9,9934 | 9,8042 | 9,8799 |
| 12.10.2017 | 10,0314 | 10,1071 | 9,8422 | 9,8799 |
| 15.10.2017 | 9,8422 | 10,0314 | 9,6528 | 9,8042 |
| 16.10.2017 | 9,8799 | 9,9934 | 9,8042 | 9,8799 |
| 17.10.2017 | 10,372 | 10,8263 | 10,3343 | 10,5235 |
| 18.10.2017 | 10,4098 | 10,4098 | 9,9179 | 10,1451 |
| 19.10.2017 | 10,6749 | 10,9021 | 10,4098 | 10,7126 |
| 22.10.2017 | 10,7126 | 10,7126 | 10,2963 | 10,6749 |
| 23.10.2017 | 10,8263 | 11,0155 | 10,1071 | 10,448 |
| 24.10.2017 | 10,448 | 10,4857 | 10,2206 | 10,2963 |
| 25.10.2017 | 10,2206 | 10,4857 | 10,1071 | 10,2206 |
| 26.10.2017 | 10,2206 | 10,7126 | 10,1828 | 10,372 |
| 29.10.2017 | 10,2963 | 10,5235 | 10,1828 | 10,2206 |
| 30.10.2017 | 10,1451 | 10,2206 | 10,0314 | 10,0314 |
| 31.10.2017 | 10,1071 | 10,2585 | 9,9557 | 9,9934 |
| 01.11.2017 | 10,0691 | 10,4857 | 9,8042 | 10,1451 |
| 02.11.2017 | 10,2206 | 10,2963 | 9,9557 | 10,1071 |
| 05.11.2017 | 10,448 | 10,448 | 9,9934 | 10,2206 |
| 06.11.2017 | 10,2206 | 10,2963 | 10,0314 | 10,0691 |
| 07.11.2017 | 10,0314 | 10,2206 | 9,1607 | 10,0691 |
| 08.11.2017 | 10,1071 | 10,1828 | 9,4636 | 9,9557 |
| 09.11.2017 | 9,8422 | 10,0691 | 9,6905 | 9,9934 |
| 12.11.2017 | 9,9179 | 10,2963 | 9,8799 | 10,0314 |
| 13.11.2017 | 10,1071 | 10,2585 | 9,8799 | 9,9557 |
| 14.11.2017 | 9,9179 | 9,9557 | 9,5016 | 9,577 |
| 15.11.2017 | 9,615 | 9,6905 | 9,3879 | 9,3879 |
| 16.11.2017 | 7,9494 | 8,6686 | 7,5708 | 7,7979 |
| 19.11.2017 | 7,8737 | 7,8737 | 7,1167 | 7,1924 |
| 20.11.2017 | 7,1924 | 8,6306 | 6,8138 | 8,6306 |
| 21.11.2017 | 9,0852 | 9,615 | 8,5172 | 8,6306 |
| 22.11.2017 | 8,7064 | 8,8201 | 7,9494 | 8,1388 |
| 23.11.2017 | 8,1765 | 9,1987 | 7,9494 | 8,3657 |
| 26.11.2017 | 8,4415 | 9,2364 | 8,1765 | 8,7443 |
| 27.11.2017 | 8,7823 | 9,2742 | 8,2143 | 8,2523 |
| 28.11.2017 | 8,2523 | 8,3278 | 7,8359 | 7,8737 |
| 29.11.2017 | 6,3217 | 6,965 | 6,3217 | 6,7381 |
| 30.11.2017 | 6,7761 | 7,3438 | 6,6244 | 6,8515 |
| 03.12.2017 | 6,8515 | 7,1924 | 6,7761 | 6,8138 |
| 04.12.2017 | 6,8895 | 7,1167 | 6,7761 | 6,8895 |
| 05.12.2017 | 6,8895 | 6,8895 | 6,4732 | 6,6244 |
| 06.12.2017 | 6,6626 | 6,9273 | 6,5486 | 6,6244 |
| 07.12.2017 | 6,6244 | 6,7381 | 6,5486 | 6,6244 |
| 10.12.2017 | 6,6626 | 6,6626 | 6,5486 | 6,5866 |
| 11.12.2017 | 6,5866 | 6,7003 | 6,5486 | 6,5866 |
| 12.12.2017 | 6,6244 | 6,6244 | 6,4352 | 6,4732 |
| 13.12.2017 | 6,5109 | 6,5486 | 6,0946 | 6,2837 |
| 14.12.2017 | 6,2837 | 6,2837 | 6,0568 | 6,1703 |
| 17.12.2017 | 6,208 | 6,5866 | 6,0946 | 6,246 |
| 18.12.2017 | 6,246 | 6,3597 | 6,208 | 6,2837 |
| 19.12.2017 | 6,2837 | 6,4732 | 6,1323 | 6,3217 |
| 20.12.2017 | 6,3974 | 6,5486 | 6,3217 | 6,3974 |
| 21.12.2017 | 6,4352 | 6,4732 | 6,2837 | 6,3597 |
| 24.12.2017 | 6,3597 | 6,4352 | 6,3217 | 6,3597 |
| 25.12.2017 | 6,3597 | 6,3974 | 6,208 | 6,2837 |
| 26.12.2017 | 6,2837 | 6,2837 | 6,208 | 6,2837 |
| 27.12.2017 | 6,2837 | 6,3217 | 6,208 | 6,2837 |
| 28.12.2017 | 6,2837 | 6,3217 | 6,246 | 6,246 |