ERCB
ERCİYAS ÇELİK BORU SANAYİ A.Ş.
18:10:00
58.45 ₺
+0.400 (%+0.69)
Önceki Kapanış: 58.05·
Volatilite: 1.890
Düşük₺57.4
Yüksek₺58.5
Piyasa Verileri
Spot Piyasa
A:58.45
S:58.55
Önceki haftaya göre (WoW)
+0.78%
Önceki aya göre (MoM)
-7.15%
Yılbaşından bugüne (YTD)
-16.97%
Önceki yıla göre (YoY)
-13.41%
ERCB: ERCİYAS ÇELİK BORU SANAYİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5434
KAPANIŞ 4,512
En Düşük
DÜŞÜK 2,6688
En Yüksek
YÜKSEK 7,3438
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 6,2837 | 6,4732 | 6,246 | 6,2837 |
| 02.01.2018 | 6,2837 | 6,3217 | 6,1703 | 6,2837 |
| 03.01.2018 | 6,2837 | 7,3438 | 6,246 | 6,7003 |
| 04.01.2018 | 6,8515 | 7,041 | 6,6244 | 6,8895 |
| 07.01.2018 | 7,0032 | 7,0787 | 6,7003 | 6,9273 |
| 08.01.2018 | 6,8895 | 6,8895 | 6,7381 | 6,7761 |
| 09.01.2018 | 6,8515 | 6,9273 | 6,6626 | 6,7761 |
| 10.01.2018 | 6,7761 | 6,8895 | 6,7003 | 6,7761 |
| 11.01.2018 | 6,7761 | 7,1167 | 6,7003 | 6,8138 |
| 14.01.2018 | 6,8895 | 7,041 | 6,8138 | 6,8515 |
| 15.01.2018 | 6,7761 | 6,7761 | 6,3597 | 6,6626 |
| 16.01.2018 | 6,6626 | 6,7381 | 6,5109 | 6,6626 |
| 17.01.2018 | 6,6626 | 7,0032 | 6,5486 | 6,5866 |
| 18.01.2018 | 6,5866 | 6,6244 | 6,4352 | 6,4732 |
| 21.01.2018 | 6,4352 | 6,5109 | 6,3597 | 6,4352 |
| 22.01.2018 | 6,4352 | 6,5486 | 6,3974 | 6,5109 |
| 23.01.2018 | 6,5486 | 6,6244 | 6,4732 | 6,5486 |
| 24.01.2018 | 6,5486 | 6,5486 | 6,3974 | 6,4352 |
| 25.01.2018 | 6,4732 | 6,5109 | 6,3974 | 6,3974 |
| 28.01.2018 | 6,4352 | 6,4732 | 6,3597 | 6,3974 |
| 29.01.2018 | 6,3974 | 6,4352 | 6,3597 | 6,3597 |
| 30.01.2018 | 6,4352 | 6,4352 | 6,3597 | 6,3597 |
| 31.01.2018 | 6,3974 | 6,8138 | 6,3597 | 6,4352 |
| 01.02.2018 | 6,4352 | 6,6244 | 6,3597 | 6,4352 |
| 04.02.2018 | 6,4352 | 6,4352 | 6,3217 | 6,3597 |
| 05.02.2018 | 6,246 | 6,3217 | 6,0946 | 6,208 |
| 06.02.2018 | 6,208 | 6,3217 | 6,208 | 6,246 |
| 07.02.2018 | 6,2837 | 6,3217 | 6,1703 | 6,1703 |
| 08.02.2018 | 6,1703 | 6,208 | 6,0568 | 6,1703 |
| 11.02.2018 | 6,208 | 6,3974 | 6,1703 | 6,246 |
| 12.02.2018 | 6,246 | 6,3217 | 6,1703 | 6,1703 |
| 13.02.2018 | 6,208 | 6,5109 | 6,0188 | 6,1323 |
| 14.02.2018 | 6,0946 | 6,246 | 6,0946 | 6,246 |
| 15.02.2018 | 6,3597 | 6,3597 | 6,1703 | 6,208 |
| 18.02.2018 | 6,246 | 6,3217 | 6,1323 | 6,1323 |
| 19.02.2018 | 6,1323 | 6,246 | 6,0188 | 6,0188 |
| 20.02.2018 | 6,0568 | 6,1703 | 5,9811 | 6,0568 |
| 21.02.2018 | 6,0946 | 6,1323 | 6,0188 | 6,0188 |
| 22.02.2018 | 6,0568 | 6,4732 | 6,0568 | 6,1703 |
| 25.02.2018 | 6,208 | 6,246 | 6,1323 | 6,208 |
| 26.02.2018 | 6,246 | 6,4352 | 6,1703 | 6,208 |
| 27.02.2018 | 6,246 | 6,246 | 6,1323 | 6,1323 |
| 28.02.2018 | 6,1703 | 6,3217 | 6,1323 | 6,1703 |
| 01.03.2018 | 6,1703 | 6,1703 | 6,0946 | 6,0946 |
| 04.03.2018 | 6,1703 | 6,208 | 6,0568 | 6,0946 |
| 05.03.2018 | 6,1323 | 6,3217 | 6,0946 | 6,0946 |
| 06.03.2018 | 6,0946 | 6,1703 | 6,0568 | 6,0946 |
| 07.03.2018 | 6,0946 | 6,1703 | 6,0188 | 6,0188 |
| 08.03.2018 | 6,0568 | 6,208 | 6,0568 | 6,0568 |
| 11.03.2018 | 6,1323 | 6,246 | 6,0946 | 6,1323 |
| 12.03.2018 | 6,1703 | 6,1703 | 6,0946 | 6,0946 |
| 13.03.2018 | 6,0946 | 6,1703 | 6,0568 | 6,0568 |
| 14.03.2018 | 6,0946 | 6,1703 | 5,9811 | 5,9811 |
| 15.03.2018 | 6,0188 | 6,0946 | 5,9811 | 6,0188 |
| 18.03.2018 | 6,0568 | 6,1323 | 5,9811 | 6,0568 |
| 19.03.2018 | 6,0568 | 6,1323 | 6,0188 | 6,0568 |
| 20.03.2018 | 6,0568 | 6,0946 | 5,6405 | 6,0188 |
| 21.03.2018 | 6,0188 | 6,0568 | 5,8674 | 5,9051 |
| 22.03.2018 | 5,9051 | 5,9051 | 5,7917 | 5,7917 |
| 25.03.2018 | 5,8296 | 5,9811 | 5,8296 | 5,9811 |
| 26.03.2018 | 5,9811 | 6,0568 | 5,9051 | 5,9051 |
| 27.03.2018 | 5,9431 | 5,9431 | 5,8296 | 5,8296 |
| 28.03.2018 | 5,8674 | 5,9051 | 5,8296 | 5,8296 |
| 29.03.2018 | 5,8674 | 5,9811 | 5,8296 | 5,8296 |
| 01.04.2018 | 5,8674 | 5,9431 | 5,7917 | 5,7917 |
| 02.04.2018 | 5,8296 | 6,7381 | 5,7917 | 6,246 |
| 03.04.2018 | 6,2837 | 6,3974 | 5,9811 | 6,0568 |
| 04.04.2018 | 6,1703 | 6,246 | 5,9811 | 6,0188 |
| 05.04.2018 | 6,0946 | 6,1323 | 5,9431 | 5,9431 |
| 08.04.2018 | 5,9811 | 6,1323 | 5,9051 | 5,9431 |
| 09.04.2018 | 5,9051 | 5,9431 | 5,6022 | 5,6405 |
| 10.04.2018 | 5,8296 | 5,9431 | 5,2616 | 5,5268 |
| 11.04.2018 | 5,5268 | 5,6782 | 5,3376 | 5,5268 |
| 12.04.2018 | 5,6022 | 5,6022 | 5,4888 | 5,5268 |
| 15.04.2018 | 5,5645 | 5,9051 | 5,5645 | 5,6405 |
| 16.04.2018 | 5,6782 | 5,7159 | 5,4888 | 5,5645 |
| 17.04.2018 | 5,5645 | 5,6782 | 5,3753 | 5,6405 |
| 18.04.2018 | 5,6782 | 5,6782 | 5,5268 | 5,6405 |
| 19.04.2018 | 5,6782 | 5,7159 | 5,4888 | 5,6022 |
| 23.04.2018 | 5,6022 | 5,6782 | 5,5268 | 5,5268 |
| 24.04.2018 | 5,4888 | 5,7539 | 5,3376 | 5,451 |
| 25.04.2018 | 5,2998 | 5,6022 | 5,2998 | 5,3753 |
| 26.04.2018 | 5,3753 | 5,4888 | 5,2998 | 5,3376 |
| 29.04.2018 | 5,3753 | 5,4133 | 5,2616 | 5,2616 |
| 01.05.2018 | 5,2998 | 5,3376 | 5,1104 | 5,1859 |
| 02.05.2018 | 5,2239 | 5,2616 | 5,1104 | 5,1104 |
| 03.05.2018 | 5,2914 | 5,2914 | 4,0847 | 4,2239 |
| 06.05.2018 | 4,1775 | 4,2702 | 3,7597 | 3,9222 |
| 07.05.2018 | 3,9452 | 3,9686 | 3,5508 | 3,5508 |
| 08.05.2018 | 3,5044 | 3,5277 | 3,3419 | 3,3883 |
| 09.05.2018 | 3,3883 | 3,4811 | 3,2724 | 3,2955 |
| 10.05.2018 | 3,2955 | 3,4347 | 3,2491 | 3,3419 |
| 13.05.2018 | 3,3652 | 3,4811 | 3,3188 | 3,4347 |
| 14.05.2018 | 3,3883 | 3,8758 | 3,3883 | 3,6436 |
| 15.05.2018 | 3,6436 | 3,7133 | 3,4347 | 3,458 |
| 16.05.2018 | 3,5044 | 3,5277 | 3,4116 | 3,4347 |
| 17.05.2018 | 3,458 | 3,5044 | 3,3883 | 3,4347 |
| 20.05.2018 | 3,4116 | 3,4347 | 3,2027 | 3,2258 |
| 21.05.2018 | 3,2491 | 3,2491 | 3,0171 | 3,0866 |
| 22.05.2018 | 3,0171 | 3,0866 | 2,9705 | 3,0402 |
| 23.05.2018 | 3,1563 | 3,1563 | 2,7154 | 2,7618 |
| 24.05.2018 | 2,7849 | 2,901 | 2,6688 | 2,8082 |
| 27.05.2018 | 2,8313 | 2,9241 | 2,8082 | 2,8777 |
| 28.05.2018 | 2,8777 | 3,0635 | 2,8313 | 2,9474 |
| 29.05.2018 | 2,9241 | 3,3188 | 2,9241 | 3,2258 |
| 30.05.2018 | 3,2258 | 3,4116 | 3,133 | 3,2027 |
| 31.05.2018 | 3,133 | 3,2027 | 3,1099 | 3,1563 |
| 03.06.2018 | 3,1794 | 3,3652 | 3,1563 | 3,2258 |
| 04.06.2018 | 3,2491 | 3,2491 | 3,0866 | 3,133 |
| 05.06.2018 | 3,1794 | 3,1794 | 2,9241 | 2,9938 |
| 06.06.2018 | 2,9938 | 3,0402 | 2,9474 | 2,9938 |
| 07.06.2018 | 3,0171 | 3,1563 | 2,9474 | 2,9938 |
| 10.06.2018 | 2,9938 | 2,9938 | 2,8313 | 2,901 |
| 11.06.2018 | 2,9241 | 2,9241 | 2,8546 | 2,8777 |
| 12.06.2018 | 2,8777 | 2,9241 | 2,8313 | 2,8777 |
| 13.06.2018 | 2,8777 | 2,901 | 2,8082 | 2,8313 |
| 17.06.2018 | 2,8777 | 2,8777 | 2,7849 | 2,8082 |
| 18.06.2018 | 2,8546 | 2,901 | 2,7849 | 2,8546 |
| 19.06.2018 | 2,8546 | 3,0402 | 2,8082 | 2,8777 |
| 20.06.2018 | 2,8777 | 2,9241 | 2,8082 | 2,8546 |
| 21.06.2018 | 2,8546 | 2,901 | 2,7385 | 2,8546 |
| 24.06.2018 | 3,0171 | 3,0171 | 2,8313 | 2,8313 |
| 25.06.2018 | 2,8546 | 2,8777 | 2,8082 | 2,8546 |
| 26.06.2018 | 2,8546 | 3,4116 | 2,8313 | 3,4116 |
| 27.06.2018 | 3,5741 | 3,8988 | 3,458 | 3,5741 |
| 28.06.2018 | 3,6205 | 3,8988 | 3,3652 | 3,6669 |
| 01.07.2018 | 3,6436 | 4,1541 | 3,5277 | 3,8758 |
| 02.07.2018 | 3,9222 | 3,9916 | 3,7133 | 3,7827 |
| 03.07.2018 | 3,7827 | 3,9222 | 3,7133 | 3,8294 |
| 04.07.2018 | 3,8294 | 4,0614 | 3,8061 | 4,0614 |
| 05.07.2018 | 4,0614 | 4,8736 | 3,9916 | 4,8736 |
| 08.07.2018 | 4,8503 | 4,9897 | 4,4791 | 4,5255 |
| 09.07.2018 | 4,4328 | 4,5022 | 4,2702 | 4,363 |
| 10.07.2018 | 4,363 | 4,363 | 3,8061 | 3,8525 |
| 11.07.2018 | 3,8294 | 4,038 | 3,6205 | 3,7597 |
| 12.07.2018 | 3,8061 | 4,3864 | 3,7597 | 4,1775 |
| 15.07.2018 | 4,2702 | 5,0128 | 4,1775 | 5,0128 |
| 16.07.2018 | 5,1522 | 5,7787 | 5,1056 | 5,3609 |
| 17.07.2018 | 5,4539 | 5,7787 | 5,3378 | 5,5234 |
| 18.07.2018 | 5,5467 | 5,6859 | 4,9664 | 5,2217 |
| 19.07.2018 | 5,3378 | 5,6395 | 4,9897 | 5,1522 |
| 22.07.2018 | 5,2217 | 5,3378 | 5,0128 | 5,1522 |
| 23.07.2018 | 5,2217 | 5,5234 | 5,1056 | 5,2217 |
| 24.07.2018 | 5,2681 | 5,3609 | 5,1753 | 5,2681 |
| 25.07.2018 | 5,3145 | 5,3609 | 5,1522 | 5,1753 |
| 26.07.2018 | 5,1522 | 5,9179 | 5,1056 | 5,3609 |
| 29.07.2018 | 5,4073 | 5,7787 | 5,4073 | 5,4539 |
| 30.07.2018 | 5,477 | 5,5931 | 5,2217 | 5,3842 |
| 31.07.2018 | 5,4073 | 5,4539 | 5,2217 | 5,2681 |
| 01.08.2018 | 5,1986 | 5,1986 | 4,8736 | 4,9664 |
| 02.08.2018 | 4,9897 | 5,2914 | 4,9897 | 5,1753 |
| 05.08.2018 | 5,1753 | 5,245 | 4,92 | 4,9897 |
| 06.08.2018 | 4,9897 | 5,4073 | 4,8969 | 5,1986 |
| 07.08.2018 | 5,2681 | 5,3842 | 5,1056 | 5,1753 |
| 08.08.2018 | 5,1753 | 5,1753 | 4,9897 | 5,0361 |
| 09.08.2018 | 4,8736 | 4,9664 | 4,038 | 4,5719 |
| 12.08.2018 | 4,4094 | 4,4094 | 3,9452 | 4,0847 |
| 13.08.2018 | 4,2469 | 4,5022 | 4,2469 | 4,4094 |
| 14.08.2018 | 4,4791 | 4,5255 | 4,1077 | 4,1311 |
| 15.08.2018 | 4,2239 | 4,363 | 4,038 | 4,0614 |
| 16.08.2018 | 4,015 | 4,1077 | 3,8061 | 3,9452 |
| 19.08.2018 | 3,9452 | 4,038 | 3,8758 | 3,9222 |
| 26.08.2018 | 3,9222 | 4,2469 | 3,8988 | 4,0614 |
| 27.08.2018 | 4,1077 | 4,2702 | 4,0614 | 4,2005 |
| 28.08.2018 | 4,2005 | 4,2239 | 4,038 | 4,1077 |
| 30.08.2018 | 4,1077 | 4,1775 | 4,0614 | 4,1311 |
| 02.09.2018 | 4,1311 | 4,5255 | 4,0847 | 4,2239 |
| 03.09.2018 | 4,2702 | 4,3166 | 4,1311 | 4,1311 |
| 04.09.2018 | 4,1541 | 4,2933 | 4,0614 | 4,1077 |
| 05.09.2018 | 4,1311 | 4,1775 | 4,0847 | 4,1311 |
| 06.09.2018 | 4,2005 | 4,2005 | 4,0614 | 4,0614 |
| 09.09.2018 | 4,0614 | 4,1311 | 3,9452 | 3,9916 |
| 10.09.2018 | 3,9916 | 4,015 | 3,9222 | 3,9452 |
| 11.09.2018 | 3,9916 | 4,015 | 3,8758 | 3,8758 |
| 12.09.2018 | 3,9452 | 4,038 | 3,7827 | 3,9222 |
| 13.09.2018 | 3,9452 | 4,0847 | 3,9222 | 3,9222 |
| 16.09.2018 | 3,9686 | 3,9916 | 3,7827 | 3,8525 |
| 17.09.2018 | 3,8525 | 4,038 | 3,8294 | 3,9222 |
| 18.09.2018 | 3,9452 | 4,0614 | 3,8758 | 3,9222 |
| 19.09.2018 | 3,9452 | 4,015 | 3,8525 | 3,8758 |
| 20.09.2018 | 3,8988 | 3,9222 | 3,8525 | 3,8758 |
| 23.09.2018 | 3,9222 | 3,9222 | 3,8758 | 3,8758 |
| 24.09.2018 | 3,9222 | 3,9222 | 3,8525 | 3,8525 |
| 25.09.2018 | 3,8758 | 3,8758 | 3,7363 | 3,7597 |
| 26.09.2018 | 3,8294 | 3,8294 | 3,5277 | 3,6669 |
| 27.09.2018 | 3,69 | 3,69 | 3,3652 | 3,458 |
| 30.09.2018 | 3,4347 | 3,4347 | 3,2027 | 3,2491 |
| 01.10.2018 | 3,2724 | 3,8988 | 3,2027 | 3,8988 |
| 02.10.2018 | 3,9452 | 4,1077 | 3,6436 | 3,69 |
| 03.10.2018 | 3,69 | 3,9452 | 3,5741 | 3,6669 |
| 04.10.2018 | 3,69 | 3,7597 | 3,4811 | 3,5508 |
| 07.10.2018 | 3,5277 | 3,69 | 3,4811 | 3,5741 |
| 08.10.2018 | 3,5972 | 3,5972 | 3,5044 | 3,5044 |
| 09.10.2018 | 3,5277 | 3,5508 | 3,3419 | 3,3883 |
| 10.10.2018 | 3,3419 | 3,5044 | 3,2027 | 3,2955 |
| 11.10.2018 | 3,3188 | 3,4347 | 3,2955 | 3,3652 |
| 14.10.2018 | 3,3652 | 3,7133 | 3,3652 | 3,5044 |
| 15.10.2018 | 3,5044 | 3,5972 | 3,4116 | 3,458 |
| 16.10.2018 | 3,458 | 3,5044 | 3,3652 | 3,3652 |
| 17.10.2018 | 3,3883 | 3,6669 | 3,3652 | 3,4811 |
| 18.10.2018 | 3,5044 | 3,5508 | 3,3652 | 3,3883 |
| 21.10.2018 | 3,4347 | 3,458 | 3,3188 | 3,3419 |
| 22.10.2018 | 3,3419 | 3,3883 | 3,1794 | 3,2258 |
| 23.10.2018 | 3,2258 | 3,3188 | 3,1794 | 3,2027 |
| 24.10.2018 | 3,1794 | 3,2258 | 3,0635 | 3,133 |
| 25.10.2018 | 3,1563 | 3,4116 | 3,1099 | 3,1563 |
| 29.10.2018 | 3,1794 | 3,3188 | 3,1563 | 3,2258 |
| 30.10.2018 | 3,2258 | 3,2955 | 3,133 | 3,133 |
| 31.10.2018 | 3,133 | 3,2258 | 3,0402 | 3,2258 |
| 01.11.2018 | 3,2491 | 3,2955 | 3,1794 | 3,2027 |
| 04.11.2018 | 3,2258 | 3,2724 | 3,1563 | 3,2258 |
| 05.11.2018 | 3,2258 | 3,4347 | 3,2027 | 3,2491 |
| 06.11.2018 | 3,2724 | 3,3188 | 3,2258 | 3,2724 |
| 07.11.2018 | 3,2724 | 3,2724 | 3,1563 | 3,1563 |
| 08.11.2018 | 3,1794 | 3,2491 | 3,1099 | 3,133 |
| 11.11.2018 | 3,133 | 3,4347 | 3,0866 | 3,2258 |
| 12.11.2018 | 3,2258 | 3,3883 | 3,2027 | 3,2724 |
| 13.11.2018 | 3,2955 | 3,458 | 3,2027 | 3,3652 |
| 14.11.2018 | 3,3883 | 3,4116 | 3,2724 | 3,3419 |
| 15.11.2018 | 3,3883 | 3,4116 | 3,2955 | 3,3883 |
| 18.11.2018 | 3,3883 | 3,458 | 3,3419 | 3,3883 |
| 19.11.2018 | 3,3652 | 3,5044 | 3,2955 | 3,3652 |
| 20.11.2018 | 3,3883 | 3,3883 | 3,2955 | 3,3652 |
| 21.11.2018 | 3,3419 | 3,9452 | 3,3188 | 3,5741 |
| 22.11.2018 | 3,5044 | 3,5508 | 3,3419 | 3,3652 |
| 25.11.2018 | 3,4116 | 3,4347 | 3,3188 | 3,4347 |
| 26.11.2018 | 3,4347 | 3,5277 | 3,3188 | 3,3652 |
| 27.11.2018 | 3,3652 | 3,3883 | 3,2955 | 3,2955 |
| 28.11.2018 | 3,2955 | 3,3652 | 3,2955 | 3,3188 |
| 29.11.2018 | 3,3419 | 3,3883 | 3,2724 | 3,2955 |
| 02.12.2018 | 3,3419 | 3,3652 | 3,2724 | 3,2955 |
| 03.12.2018 | 3,3188 | 3,3419 | 3,2491 | 3,2491 |
| 04.12.2018 | 3,2491 | 3,4811 | 3,2258 | 3,3883 |
| 05.12.2018 | 3,4347 | 3,7597 | 3,4116 | 3,5277 |
| 06.12.2018 | 3,5741 | 3,5972 | 3,3419 | 3,4116 |
| 09.12.2018 | 3,4116 | 3,5508 | 3,3419 | 3,3419 |
| 10.12.2018 | 3,3419 | 3,458 | 3,3188 | 3,4347 |
| 11.12.2018 | 3,458 | 3,7133 | 3,2955 | 3,3883 |
| 12.12.2018 | 3,4116 | 3,4811 | 3,3188 | 3,3652 |
| 13.12.2018 | 3,3652 | 3,3883 | 3,2027 | 3,2491 |
| 16.12.2018 | 3,2724 | 3,2955 | 3,2258 | 3,2491 |
| 17.12.2018 | 3,2491 | 3,2724 | 3,1794 | 3,2258 |
| 18.12.2018 | 3,2491 | 3,3883 | 3,2027 | 3,2724 |
| 19.12.2018 | 3,2724 | 3,3652 | 3,2491 | 3,2955 |
| 20.12.2018 | 3,2955 | 3,3652 | 3,2491 | 3,2724 |
| 23.12.2018 | 3,2724 | 3,2955 | 3,2491 | 3,2491 |
| 24.12.2018 | 3,2491 | 3,2955 | 3,1794 | 3,2027 |
| 25.12.2018 | 3,2027 | 3,3419 | 3,2027 | 3,2258 |
| 26.12.2018 | 3,2491 | 3,2724 | 3,2027 | 3,2258 |
| 27.12.2018 | 3,2258 | 3,3188 | 3,1794 | 3,1794 |
| 30.12.2018 | 3,2027 | 3,2491 | 3,1794 | 3,2027 |