ERCB
ERCİYAS ÇELİK BORU SANAYİ A.Ş.
17:19:40
58.05 ₺
0.000 (%0.00)
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)
+0.09%
Önceki aya göre (MoM)
-7.78%
Yılbaşından bugüne (YTD)
-17.54%
Önceki yıla göre (YoY)
-14.00%
ERCB: ERCİYAS ÇELİK BORU SANAYİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,2015
KAPANIŞ 9,2185
En Düşük
DÜŞÜK 2,4039
En Yüksek
YÜKSEK 19,3512
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,9452 | 3,9916 | 3,8758 | 3,8988 |
| 02.01.2020 | 3,8758 | 3,8758 | 3,5277 | 3,69 |
| 05.01.2020 | 3,6436 | 3,69 | 3,5044 | 3,5741 |
| 06.01.2020 | 3,6205 | 3,69 | 3,5741 | 3,69 |
| 07.01.2020 | 3,6436 | 3,6436 | 3,4347 | 3,6205 |
| 08.01.2020 | 3,69 | 3,9222 | 3,69 | 3,8525 |
| 09.01.2020 | 3,8988 | 3,9686 | 3,8061 | 3,8988 |
| 12.01.2020 | 3,9686 | 4,1311 | 3,9222 | 4,038 |
| 13.01.2020 | 4,0614 | 4,363 | 3,9452 | 4,2702 |
| 14.01.2020 | 4,2702 | 4,3864 | 4,1311 | 4,3166 |
| 15.01.2020 | 4,5255 | 4,6416 | 4,2469 | 4,3166 |
| 16.01.2020 | 4,3166 | 4,363 | 4,2005 | 4,2702 |
| 19.01.2020 | 4,3166 | 4,4094 | 4,2702 | 4,3864 |
| 20.01.2020 | 4,4094 | 4,5022 | 4,363 | 4,3864 |
| 21.01.2020 | 4,4094 | 4,4558 | 4,363 | 4,4094 |
| 22.01.2020 | 4,3864 | 4,8503 | 4,3864 | 4,8503 |
| 23.01.2020 | 4,92 | 5,5234 | 4,92 | 5,3378 |
| 26.01.2020 | 5,4073 | 5,6162 | 5,1056 | 5,2217 |
| 27.01.2020 | 5,1753 | 5,3378 | 5,1056 | 5,1289 |
| 28.01.2020 | 5,1289 | 5,5467 | 5,0825 | 5,2681 |
| 29.01.2020 | 5,2217 | 5,4539 | 4,8969 | 5,1289 |
| 30.01.2020 | 5,1986 | 5,2914 | 5,1289 | 5,1522 |
| 02.02.2020 | 5,1986 | 5,3145 | 5,1522 | 5,2217 |
| 03.02.2020 | 5,2681 | 5,6626 | 5,245 | 5,6395 |
| 04.02.2020 | 5,7323 | 5,7323 | 5,477 | 5,5234 |
| 05.02.2020 | 5,5234 | 5,6162 | 5,4073 | 5,4306 |
| 06.02.2020 | 5,4539 | 5,5234 | 5,3378 | 5,3609 |
| 09.02.2020 | 5,3378 | 5,5931 | 5,0361 | 5,1522 |
| 10.02.2020 | 5,245 | 5,4539 | 5,0825 | 5,2681 |
| 11.02.2020 | 5,3145 | 6,0573 | 5,245 | 6,0573 |
| 12.02.2020 | 6,0573 | 6,4518 | 5,8251 | 6,0804 |
| 13.02.2020 | 5,1753 | 5,9412 | 5,1753 | 5,5467 |
| 16.02.2020 | 5,5467 | 5,5467 | 5,1986 | 5,245 |
| 17.02.2020 | 5,2681 | 5,2914 | 4,9897 | 5,0361 |
| 18.02.2020 | 5,1056 | 5,2217 | 4,92 | 4,9897 |
| 19.02.2020 | 4,9897 | 5,0361 | 4,34 | 4,4558 |
| 20.02.2020 | 4,4328 | 4,8736 | 4,1311 | 4,6647 |
| 23.02.2020 | 4,5255 | 5,3378 | 4,3864 | 5,0361 |
| 24.02.2020 | 5,0825 | 5,1753 | 4,8736 | 4,8969 |
| 25.02.2020 | 4,7808 | 4,8736 | 4,6647 | 4,7111 |
| 26.02.2020 | 4,7111 | 4,9433 | 4,363 | 4,363 |
| 27.02.2020 | 4,4712 | 4,4712 | 3,726 | 4,0145 |
| 01.03.2020 | 4,1106 | 4,3029 | 4,0145 | 4,1106 |
| 02.03.2020 | 4,1347 | 4,4712 | 4,1347 | 4,327 |
| 03.03.2020 | 4,327 | 4,976 | 4,2308 | 4,976 |
| 04.03.2020 | 5,0722 | 5,1683 | 4,6395 | 4,952 |
| 05.03.2020 | 4,952 | 5,2645 | 4,6635 | 5,1683 |
| 08.03.2020 | 5,0481 | 5,6972 | 4,3991 | 4,4231 |
| 09.03.2020 | 4,4472 | 4,6154 | 3,9904 | 4,3751 |
| 10.03.2020 | 4,1106 | 4,1827 | 3,726 | 3,726 |
| 11.03.2020 | 3,5097 | 3,5097 | 3,1731 | 3,1731 |
| 12.03.2020 | 2,9087 | 3,4616 | 2,8606 | 3,3414 |
| 15.03.2020 | 3,0529 | 3,125 | 3,0289 | 3,0289 |
| 16.03.2020 | 2,7645 | 3,0048 | 2,7404 | 2,7404 |
| 17.03.2020 | 2,5241 | 2,8366 | 2,476 | 2,6443 |
| 18.03.2020 | 2,5241 | 2,6443 | 2,4039 | 2,5721 |
| 19.03.2020 | 2,5962 | 2,6923 | 2,5721 | 2,6202 |
| 22.03.2020 | 2,5721 | 2,5721 | 2,4039 | 2,476 |
| 23.03.2020 | 2,5721 | 2,7164 | 2,5 | 2,7164 |
| 24.03.2020 | 2,7885 | 2,9087 | 2,6683 | 2,7645 |
| 25.03.2020 | 2,7885 | 3,0289 | 2,6923 | 3,0289 |
| 26.03.2020 | 3,0529 | 3,1731 | 2,9087 | 2,9808 |
| 29.03.2020 | 2,9568 | 3,077 | 2,9087 | 3,0289 |
| 30.03.2020 | 3,077 | 3,2212 | 3,0529 | 3,1731 |
| 31.03.2020 | 3,101 | 3,3174 | 3,0289 | 3,1731 |
| 01.04.2020 | 3,2452 | 3,2452 | 3,077 | 3,1491 |
| 02.04.2020 | 3,1491 | 3,1972 | 3,101 | 3,1491 |
| 05.04.2020 | 3,1972 | 3,3174 | 3,125 | 3,2933 |
| 06.04.2020 | 3,3174 | 3,4856 | 3,2693 | 3,3174 |
| 07.04.2020 | 3,3174 | 3,3414 | 3,2212 | 3,2933 |
| 08.04.2020 | 3,3174 | 3,6058 | 3,2933 | 3,4616 |
| 09.04.2020 | 3,4616 | 3,5818 | 3,3654 | 3,5097 |
| 12.04.2020 | 3,4856 | 3,726 | 3,4375 | 3,702 |
| 13.04.2020 | 3,726 | 3,9904 | 3,726 | 3,9424 |
| 14.04.2020 | 3,9664 | 4,2789 | 3,5577 | 3,8462 |
| 15.04.2020 | 3,8943 | 3,8943 | 3,702 | 3,7741 |
| 16.04.2020 | 3,8462 | 3,9183 | 3,7741 | 3,8702 |
| 19.04.2020 | 4,0145 | 4,0866 | 3,9183 | 4,0385 |
| 20.04.2020 | 4,0385 | 4,0385 | 3,8702 | 3,9664 |
| 21.04.2020 | 3,9904 | 4,0385 | 3,9183 | 3,9664 |
| 23.04.2020 | 3,9664 | 4,0385 | 3,8943 | 3,9664 |
| 26.04.2020 | 4,0145 | 4,0866 | 3,9664 | 3,9904 |
| 27.04.2020 | 4,0145 | 4,2549 | 3,8943 | 4,0866 |
| 28.04.2020 | 4,0866 | 4,2068 | 4,0626 | 4,0866 |
| 29.04.2020 | 4,1106 | 4,1827 | 3,9424 | 4,0626 |
| 03.05.2020 | 4,0145 | 4,0866 | 3,9183 | 4,0145 |
| 04.05.2020 | 4,0385 | 4,0866 | 3,9664 | 4,0385 |
| 05.05.2020 | 4,0385 | 4,3029 | 4,0145 | 4,3029 |
| 06.05.2020 | 4,3029 | 4,351 | 4,1827 | 4,1827 |
| 07.05.2020 | 4,2068 | 4,2549 | 4,0626 | 4,0626 |
| 10.05.2020 | 4,1106 | 4,2789 | 4,0866 | 4,2068 |
| 11.05.2020 | 4,2789 | 4,5193 | 4,2549 | 4,4472 |
| 12.05.2020 | 4,4472 | 4,5193 | 4,2789 | 4,3751 |
| 13.05.2020 | 4,3029 | 4,3991 | 4,1587 | 4,2308 |
| 14.05.2020 | 4,2789 | 4,2789 | 4,2068 | 4,2549 |
| 17.05.2020 | 4,2549 | 4,4231 | 4,2308 | 4,327 |
| 19.05.2020 | 4,351 | 4,4231 | 4,327 | 4,351 |
| 20.05.2020 | 4,3751 | 4,6876 | 4,351 | 4,6395 |
| 21.05.2020 | 4,6154 | 4,6876 | 4,4712 | 4,5433 |
| 26.05.2020 | 4,6635 | 4,8558 | 4,6395 | 4,7597 |
| 27.05.2020 | 4,7597 | 4,8558 | 4,5433 | 4,6395 |
| 28.05.2020 | 4,5914 | 4,6876 | 4,5433 | 4,6154 |
| 31.05.2020 | 4,6635 | 4,8078 | 4,6395 | 4,7597 |
| 01.06.2020 | 4,7597 | 4,7597 | 4,6154 | 4,6635 |
| 02.06.2020 | 4,7116 | 4,9039 | 4,6635 | 4,8078 |
| 03.06.2020 | 4,8078 | 5,2885 | 4,7597 | 5,2164 |
| 04.06.2020 | 5,1443 | 5,3126 | 5,0241 | 5,0722 |
| 07.06.2020 | 5,0962 | 5,1443 | 4,952 | 5,0001 |
| 08.06.2020 | 5,1443 | 5,4808 | 5,1203 | 5,4808 |
| 09.06.2020 | 5,5049 | 5,601 | 5,2885 | 5,3847 |
| 10.06.2020 | 5,4808 | 5,5049 | 5,2885 | 5,3606 |
| 11.06.2020 | 5,3606 | 5,8895 | 5,1924 | 5,7212 |
| 14.06.2020 | 5,7212 | 6,0097 | 5,6491 | 5,8414 |
| 15.06.2020 | 5,9616 | 6,4184 | 5,8895 | 6,4184 |
| 16.06.2020 | 6,4424 | 7,0434 | 6,4424 | 7,0434 |
| 17.06.2020 | 7,1395 | 7,7405 | 6,803 | 7,0193 |
| 18.06.2020 | 7,1395 | 7,5241 | 6,7549 | 7,3559 |
| 21.06.2020 | 7,5001 | 8,077 | 7,5001 | 8,077 |
| 22.06.2020 | 8,077 | 8,3895 | 7,6924 | 7,9809 |
| 23.06.2020 | 7,9809 | 8,029 | 7,7886 | 7,8366 |
| 24.06.2020 | 7,8126 | 7,8847 | 7,428 | 7,7164 |
| 25.06.2020 | 7,8607 | 8,2693 | 7,8607 | 8,0049 |
| 28.06.2020 | 8,1491 | 8,7982 | 8,1491 | 8,7982 |
| 29.06.2020 | 9,1828 | 9,6636 | 9,0386 | 9,279 |
| 30.06.2020 | 9,3992 | 9,904 | 9,1588 | 9,4713 |
| 01.07.2020 | 9,5434 | 9,9521 | 9,1828 | 9,7838 |
| 02.07.2020 | 9,8319 | 9,9521 | 9,4953 | 9,6636 |
| 05.07.2020 | 9,6395 | 10,3126 | 9,5434 | 10,0482 |
| 06.07.2020 | 10,2405 | 10,3367 | 9,6636 | 9,7597 |
| 07.07.2020 | 9,7838 | 9,8319 | 9,303 | 9,327 |
| 08.07.2020 | 9,327 | 9,8319 | 8,4376 | 8,5578 |
| 09.07.2020 | 8,4857 | 9,2309 | 7,7164 | 9,1828 |
| 12.07.2020 | 9,4953 | 9,6155 | 9,279 | 9,3751 |
| 13.07.2020 | 9,3751 | 9,4713 | 8,9905 | 9,0626 |
| 15.07.2020 | 9,2069 | 9,4953 | 9,0867 | 9,2069 |
| 16.07.2020 | 9,327 | 9,327 | 9,0145 | 9,0867 |
| 19.07.2020 | 9,1107 | 9,3751 | 8,678 | 9,327 |
| 20.07.2020 | 9,3511 | 9,4232 | 8,8943 | 8,9184 |
| 21.07.2020 | 8,9665 | 9,0386 | 8,678 | 8,7501 |
| 22.07.2020 | 8,4857 | 9,0386 | 8,4857 | 8,678 |
| 23.07.2020 | 8,678 | 8,7501 | 8,5097 | 8,6299 |
| 26.07.2020 | 8,6299 | 8,7742 | 8,5338 | 8,5338 |
| 27.07.2020 | 8,5578 | 8,5818 | 7,7645 | 7,9328 |
| 28.07.2020 | 7,9328 | 8,5578 | 7,5963 | 8,077 |
| 29.07.2020 | 7,8607 | 8,077 | 7,8366 | 7,9328 |
| 03.08.2020 | 7,9568 | 8,077 | 7,1395 | 7,1395 |
| 04.08.2020 | 7,1155 | 7,1155 | 6,7068 | 6,8511 |
| 05.08.2020 | 6,8991 | 7,5241 | 6,827 | 7,5241 |
| 06.08.2020 | 7,5241 | 7,5241 | 6,7789 | 7,1636 |
| 09.08.2020 | 6,8751 | 7,3559 | 6,8751 | 7,2597 |
| 10.08.2020 | 7,8126 | 7,9809 | 7,8126 | 7,9809 |
| 11.08.2020 | 8,3895 | 8,6299 | 8,077 | 8,3415 |
| 12.08.2020 | 8,3655 | 8,6059 | 8,029 | 8,2453 |
| 13.08.2020 | 8,1491 | 8,3655 | 7,8847 | 8,2934 |
| 16.08.2020 | 8,5097 | 9,1107 | 8,2934 | 9,0867 |
| 17.08.2020 | 9,0626 | 9,7597 | 8,7742 | 9,5915 |
| 18.08.2020 | 9,6155 | 9,904 | 9,4953 | 9,6155 |
| 19.08.2020 | 9,7357 | 10,5771 | 9,3511 | 10,4569 |
| 20.08.2020 | 10,5771 | 11,4905 | 10,529 | 11,4905 |
| 23.08.2020 | 11,6348 | 12,38 | 11,0578 | 11,2982 |
| 24.08.2020 | 11,154 | 11,779 | 10,6973 | 10,9617 |
| 25.08.2020 | 10,8896 | 12,0434 | 10,8896 | 12,0434 |
| 26.08.2020 | 12,3079 | 13,2454 | 12,3079 | 13,2454 |
| 27.08.2020 | 13,5338 | 14,5675 | 13,5338 | 14,5675 |
| 30.08.2020 | 14,904 | 16,0098 | 14,904 | 16,0098 |
| 31.08.2020 | 17,3079 | 17,5964 | 16,5868 | 17,5964 |
| 01.09.2020 | 18,4137 | 19,3512 | 15,8416 | 15,8416 |
| 02.09.2020 | 15,0242 | 16,9473 | 14,279 | 15,4089 |
| 03.09.2020 | 15,8175 | 16,2262 | 14,5915 | 14,9762 |
| 06.09.2020 | 14,279 | 15,481 | 14,279 | 14,4713 |
| 07.09.2020 | 14,5194 | 14,7838 | 13,4858 | 13,7261 |
| 08.09.2020 | 13,654 | 15,0964 | 13,2454 | 15,0964 |
| 09.09.2020 | 15,6252 | 16,3464 | 14,8319 | 15,0964 |
| 10.09.2020 | 15,2646 | 15,4329 | 14,5194 | 14,5675 |
| 13.09.2020 | 13,7742 | 14,7838 | 13,7021 | 14,1588 |
| 14.09.2020 | 14,1588 | 14,1829 | 13,4617 | 13,7021 |
| 15.09.2020 | 13,7261 | 14,1348 | 13,3656 | 14,1348 |
| 16.09.2020 | 13,9906 | 13,9906 | 13,63 | 13,7742 |
| 17.09.2020 | 13,7742 | 13,7742 | 13,4858 | 13,7021 |
| 20.09.2020 | 13,7502 | 13,7983 | 13,2213 | 13,3896 |
| 21.09.2020 | 13,3896 | 14,1829 | 13,029 | 14,0627 |
| 22.09.2020 | 14,0386 | 14,9521 | 13,654 | 14,6877 |
| 23.09.2020 | 14,5435 | 14,8319 | 14,1829 | 14,3992 |
| 24.09.2020 | 14,5915 | 14,5915 | 14,279 | 14,3992 |
| 27.09.2020 | 14,5194 | 15,6012 | 14,3271 | 15,5771 |
| 28.09.2020 | 15,1444 | 17,1156 | 14,6877 | 15,505 |
| 29.09.2020 | 15,6252 | 16,1781 | 15,2646 | 15,3127 |
| 30.09.2020 | 15,3367 | 15,7454 | 14,6396 | 14,8079 |
| 01.10.2020 | 14,6877 | 14,8319 | 14,4233 | 14,6396 |
| 04.10.2020 | 14,7117 | 14,9762 | 14,6396 | 14,7117 |
| 05.10.2020 | 14,7598 | 14,8319 | 14,4954 | 14,5675 |
| 06.10.2020 | 14,4473 | 14,88 | 14,255 | 14,5675 |
| 07.10.2020 | 14,6877 | 15,6252 | 14,6156 | 15,1444 |
| 08.10.2020 | 15,2887 | 15,4089 | 14,7838 | 14,8319 |
| 11.10.2020 | 14,9762 | 15,2887 | 14,856 | 14,9762 |
| 12.10.2020 | 15,0242 | 15,0964 | 14,8079 | 14,88 |
| 13.10.2020 | 14,904 | 16,3464 | 14,856 | 16,3464 |
| 14.10.2020 | 16,8993 | 17,981 | 16,4185 | 16,5627 |
| 15.10.2020 | 16,755 | 17,0916 | 16,0339 | 16,4425 |
| 18.10.2020 | 16,3944 | 16,7791 | 15,9137 | 16,0819 |
| 19.10.2020 | 16,0819 | 16,3944 | 15,6492 | 15,9377 |
| 20.10.2020 | 16,106 | 16,7791 | 15,7694 | 16,755 |
| 21.10.2020 | 17,4281 | 17,7166 | 16,5627 | 16,755 |
| 22.10.2020 | 17,0435 | 17,2358 | 15,8656 | 16,2262 |
| 25.10.2020 | 16,0819 | 16,0819 | 14,6156 | 14,6156 |
| 26.10.2020 | 13,8704 | 14,88 | 13,1973 | 14,3511 |
| 27.10.2020 | 14,5435 | 14,6877 | 13,8223 | 13,9906 |
| 29.10.2020 | 13,9906 | 15,3848 | 13,2934 | 15,3127 |
| 01.11.2020 | 15,1444 | 15,9617 | 14,6877 | 15,0242 |
| 02.11.2020 | 15,0242 | 15,505 | 14,7598 | 14,9521 |
| 03.11.2020 | 14,9521 | 15,5771 | 14,9281 | 15,3848 |
| 04.11.2020 | 15,3367 | 15,9617 | 15,2646 | 15,529 |
| 05.11.2020 | 15,5771 | 16,5387 | 15,5771 | 16,2743 |
| 08.11.2020 | 16,5868 | 16,7791 | 16,2021 | 16,4666 |
| 09.11.2020 | 16,4666 | 17,6445 | 16,2743 | 17,0675 |
| 10.11.2020 | 17,0675 | 17,2839 | 16,4425 | 16,5387 |
| 11.11.2020 | 16,5627 | 16,5868 | 15,1444 | 15,9617 |
| 12.11.2020 | 15,9377 | 17,5483 | 15,6492 | 16,9233 |
| 15.11.2020 | 17,0195 | 18,1012 | 17,0195 | 17,8127 |
| 16.11.2020 | 17,6685 | 19,2791 | 17,2358 | 17,4522 |
| 17.11.2020 | 17,6445 | 18,3416 | 17,5243 | 17,6204 |
| 18.11.2020 | 17,6204 | 17,7647 | 16,9714 | 17,2118 |
| 19.11.2020 | 17,332 | 17,6445 | 17,0916 | 17,1877 |
| 22.11.2020 | 17,2358 | 17,6685 | 16,9233 | 17,0675 |
| 23.11.2020 | 17,1156 | 17,7166 | 17,0916 | 17,356 |
| 24.11.2020 | 17,356 | 17,4281 | 16,9714 | 17,0195 |
| 25.11.2020 | 17,0675 | 17,4281 | 16,8271 | 17,0435 |
| 26.11.2020 | 17,0675 | 17,1877 | 16,7791 | 16,8271 |
| 29.11.2020 | 16,5868 | 16,755 | 16,0339 | 16,106 |
| 30.11.2020 | 16,2983 | 16,8993 | 16,1541 | 16,6589 |
| 01.12.2020 | 16,731 | 17,0435 | 16,3944 | 16,4906 |
| 02.12.2020 | 16,5868 | 16,9233 | 16,1781 | 16,6108 |
| 03.12.2020 | 16,6589 | 16,755 | 16,4185 | 16,5627 |
| 06.12.2020 | 16,5627 | 17,332 | 16,3464 | 16,8512 |
| 07.12.2020 | 16,8512 | 17,0675 | 16,5868 | 16,6348 |
| 08.12.2020 | 16,7069 | 16,755 | 16,4666 | 16,4906 |
| 09.12.2020 | 16,4906 | 16,755 | 16,2262 | 16,4185 |
| 10.12.2020 | 16,4185 | 16,4185 | 16,0339 | 16,2262 |
| 13.12.2020 | 16,2502 | 16,7069 | 16,1781 | 16,3944 |
| 14.12.2020 | 17,0195 | 17,6685 | 16,7069 | 16,731 |
| 15.12.2020 | 16,755 | 16,8512 | 16,2502 | 16,3464 |
| 16.12.2020 | 16,4425 | 16,4906 | 16,2021 | 16,2262 |
| 17.12.2020 | 16,2502 | 16,3223 | 16,0819 | 16,106 |
| 20.12.2020 | 16,0579 | 16,0579 | 15,4089 | 15,505 |
| 21.12.2020 | 15,5771 | 16,1541 | 15,5771 | 15,9858 |
| 22.12.2020 | 16,0579 | 16,3223 | 15,9137 | 16,0579 |
| 23.12.2020 | 16,1541 | 16,2021 | 15,7694 | 15,8656 |
| 24.12.2020 | 15,9137 | 15,9377 | 15,6012 | 15,6252 |
| 27.12.2020 | 15,7454 | 15,8656 | 15,3608 | 15,4089 |
| 28.12.2020 | 15,505 | 15,6252 | 15,0964 | 15,2406 |
| 29.12.2020 | 15,2165 | 15,3608 | 15,0483 | 15,2646 |
| 30.12.2020 | 15,2887 | 15,9377 | 15,0723 | 15,7454 |