ERCB
ERCİYAS ÇELİK BORU SANAYİ A.Ş.
17:41:15
58.15 ₺
+0.100 (%+0.17)
Önceki Kapanış: 58.05·
Volatilite: 1.810
Düşük₺57.4
Yüksek₺58.45
Piyasa Verileri
Spot Piyasa
A:58.1
S:58.2
Önceki haftaya göre (WoW)
+0.26%
Önceki aya göre (MoM)
-7.63%
Yılbaşından bugüne (YTD)
-17.40%
Önceki yıla göre (YoY)
-13.85%
ERCB: ERCİYAS ÇELİK BORU SANAYİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,1646
KAPANIŞ 30,2045
En Düşük
DÜŞÜK 14,8079
En Yüksek
YÜKSEK 68,222
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 15,9137 | 16,3464 | 15,7454 | 16,0579 |
| 04.01.2021 | 16,13 | 16,13 | 15,4089 | 15,505 |
| 05.01.2021 | 15,5531 | 15,8896 | 15,505 | 15,6012 |
| 06.01.2021 | 15,6252 | 15,8416 | 15,529 | 15,6733 |
| 07.01.2021 | 15,7454 | 15,8175 | 15,5531 | 15,6012 |
| 10.01.2021 | 15,5771 | 15,6252 | 15,2887 | 15,3848 |
| 11.01.2021 | 15,4089 | 16,106 | 15,3608 | 15,8416 |
| 12.01.2021 | 15,9858 | 17,4041 | 15,9377 | 16,13 |
| 13.01.2021 | 16,3223 | 16,3944 | 15,4329 | 15,4329 |
| 14.01.2021 | 15,4329 | 15,7694 | 15,2887 | 15,529 |
| 17.01.2021 | 15,5531 | 16,6348 | 15,2887 | 16,3464 |
| 18.01.2021 | 16,4666 | 17,2839 | 16,4666 | 17,2598 |
| 19.01.2021 | 17,2839 | 18,4377 | 16,8752 | 18,005 |
| 20.01.2021 | 18,1012 | 19,1349 | 18,0291 | 18,4858 |
| 21.01.2021 | 18,0291 | 18,8704 | 17,3079 | 18,3897 |
| 24.01.2021 | 19,0147 | 20,2166 | 18,9906 | 20,2166 |
| 25.01.2021 | 21,6349 | 22,0676 | 19,9522 | 20,433 |
| 26.01.2021 | 20,8897 | 21,2984 | 18,3897 | 18,8464 |
| 27.01.2021 | 18,4618 | 20,3849 | 17,7647 | 19,9762 |
| 28.01.2021 | 19,9522 | 20,7695 | 19,1108 | 20,3849 |
| 31.01.2021 | 20,7935 | 21,1541 | 20,1445 | 20,8176 |
| 01.02.2021 | 20,9618 | 22,1157 | 20,1926 | 20,7935 |
| 02.02.2021 | 20,9137 | 21,4666 | 20,457 | 20,7935 |
| 03.02.2021 | 20,9137 | 21,1541 | 20,0483 | 20,2406 |
| 04.02.2021 | 20,3608 | 22,0676 | 19,808 | 21,2262 |
| 07.02.2021 | 21,8993 | 23,0532 | 21,4666 | 22,1878 |
| 08.02.2021 | 22,2118 | 22,5484 | 20,7935 | 21,0099 |
| 09.02.2021 | 21,1301 | 21,8512 | 21,0099 | 21,707 |
| 10.02.2021 | 21,6109 | 21,7551 | 21,058 | 21,2262 |
| 11.02.2021 | 21,2262 | 21,2262 | 20,6493 | 21,1782 |
| 14.02.2021 | 21,4185 | 21,6349 | 20,6493 | 21,4426 |
| 15.02.2021 | 21,4907 | 21,6109 | 20,3608 | 20,5291 |
| 16.02.2021 | 20,9137 | 20,9618 | 20,0483 | 20,3849 |
| 17.02.2021 | 20,3128 | 20,433 | 19,3512 | 20,4089 |
| 18.02.2021 | 20,1926 | 20,3608 | 19,5195 | 19,6397 |
| 21.02.2021 | 19,7118 | 20,0724 | 19,3512 | 19,7118 |
| 22.02.2021 | 20,0243 | 20,1926 | 18,9906 | 19,1108 |
| 23.02.2021 | 19,0387 | 19,7358 | 18,3416 | 19,1829 |
| 24.02.2021 | 19,5916 | 19,6397 | 17,7406 | 18,4137 |
| 25.02.2021 | 18,0531 | 18,4618 | 17,6925 | 18,4618 |
| 28.02.2021 | 18,4618 | 19,6156 | 18,4618 | 19,4954 |
| 01.03.2021 | 19,5916 | 19,5916 | 18,6301 | 18,7983 |
| 02.03.2021 | 18,9906 | 19,5195 | 18,8945 | 19,5195 |
| 03.03.2021 | 19,3272 | 19,9522 | 19,0627 | 19,0627 |
| 04.03.2021 | 19,1349 | 19,3512 | 18,7502 | 19,3031 |
| 07.03.2021 | 19,5676 | 19,808 | 19,3031 | 19,5195 |
| 08.03.2021 | 19,6637 | 19,6637 | 19,1349 | 19,1349 |
| 09.03.2021 | 19,207 | 19,4714 | 19,1589 | 19,231 |
| 10.03.2021 | 19,4474 | 19,5916 | 18,8945 | 19,0627 |
| 11.03.2021 | 19,0868 | 19,1349 | 18,4858 | 18,7743 |
| 14.03.2021 | 18,7743 | 18,9906 | 17,8608 | 18,1252 |
| 15.03.2021 | 18,1974 | 18,8224 | 17,7647 | 18,7502 |
| 16.03.2021 | 18,6541 | 19,231 | 18,0531 | 18,0531 |
| 17.03.2021 | 18,0291 | 18,2935 | 17,7647 | 17,957 |
| 18.03.2021 | 17,9089 | 18,606 | 17,4041 | 18,2695 |
| 21.03.2021 | 17,2839 | 17,2839 | 16,4425 | 16,4425 |
| 22.03.2021 | 15,3848 | 17,5243 | 14,8079 | 17,4281 |
| 23.03.2021 | 17,4281 | 18,0531 | 17,1396 | 18,0291 |
| 24.03.2021 | 18,1493 | 18,3416 | 17,4522 | 17,6204 |
| 25.03.2021 | 17,7887 | 17,8848 | 17,1877 | 17,2839 |
| 28.03.2021 | 17,2839 | 18,9185 | 17,2839 | 18,5579 |
| 29.03.2021 | 18,7502 | 19,231 | 18,3175 | 18,9185 |
| 30.03.2021 | 18,9185 | 19,207 | 18,6301 | 18,7983 |
| 31.03.2021 | 18,8464 | 20,1685 | 18,7983 | 19,9762 |
| 01.04.2021 | 20,0964 | 20,1685 | 19,5916 | 20,0483 |
| 04.04.2021 | 20,2166 | 22,0436 | 20,2166 | 21,8993 |
| 05.04.2021 | 21,8993 | 21,8993 | 19,7118 | 19,7599 |
| 06.04.2021 | 19,9762 | 21,4185 | 19,3512 | 20,9378 |
| 07.04.2021 | 21,2984 | 21,9955 | 20,9137 | 21,2743 |
| 08.04.2021 | 21,2743 | 21,4426 | 19,7358 | 20,8416 |
| 11.04.2021 | 20,9137 | 20,9618 | 19,0868 | 19,3031 |
| 12.04.2021 | 19,1589 | 19,7118 | 18,1733 | 18,2214 |
| 13.04.2021 | 18,3656 | 18,7502 | 18,1493 | 18,3897 |
| 14.04.2021 | 18,4137 | 18,6541 | 17,9329 | 18,0772 |
| 15.04.2021 | 18,0772 | 18,2454 | 17,1877 | 18,2214 |
| 18.04.2021 | 18,2454 | 19,3993 | 18,2454 | 18,5099 |
| 19.04.2021 | 18,4618 | 18,6541 | 17,2598 | 17,6445 |
| 20.04.2021 | 17,2118 | 17,4522 | 16,0098 | 16,4185 |
| 21.04.2021 | 16,3944 | 17,2839 | 15,1444 | 16,7791 |
| 25.04.2021 | 16,8512 | 17,4522 | 16,7791 | 17,0675 |
| 26.04.2021 | 17,0675 | 17,4281 | 16,3464 | 16,8271 |
| 27.04.2021 | 16,8271 | 17,0435 | 16,4185 | 16,5146 |
| 28.04.2021 | 16,8031 | 17,7887 | 16,755 | 17,4041 |
| 29.04.2021 | 17,3079 | 17,8848 | 17,3079 | 17,5483 |
| 02.05.2021 | 17,6925 | 18,2214 | 17,1877 | 18,1733 |
| 03.05.2021 | 18,1733 | 19,0627 | 17,8368 | 18,6781 |
| 04.05.2021 | 18,6781 | 18,7983 | 18,2695 | 18,5579 |
| 05.05.2021 | 18,5579 | 18,7262 | 17,0675 | 18,0291 |
| 06.05.2021 | 17,8848 | 18,0531 | 17,3079 | 17,7887 |
| 09.05.2021 | 17,7887 | 17,957 | 17,4762 | 17,7647 |
| 10.05.2021 | 17,7647 | 18,9906 | 17,6925 | 18,5099 |
| 11.05.2021 | 18,2935 | 18,582 | 18,005 | 18,1493 |
| 16.05.2021 | 18,2214 | 18,2695 | 17,5723 | 17,981 |
| 17.05.2021 | 17,981 | 18,2214 | 17,7647 | 17,8608 |
| 19.05.2021 | 17,8608 | 18,1733 | 17,3079 | 18,1733 |
| 20.05.2021 | 18,1974 | 19,1829 | 17,8608 | 18,9185 |
| 23.05.2021 | 19,0627 | 19,1589 | 18,2695 | 18,582 |
| 24.05.2021 | 18,606 | 18,606 | 17,0675 | 17,4281 |
| 25.05.2021 | 17,4281 | 18,2695 | 16,8512 | 18,2695 |
| 26.05.2021 | 18,2695 | 18,7262 | 17,9089 | 18,5339 |
| 27.05.2021 | 18,5339 | 18,5579 | 17,8848 | 18,0772 |
| 30.05.2021 | 18,0772 | 18,582 | 18,0291 | 18,1974 |
| 31.05.2021 | 18,1252 | 18,1493 | 17,6204 | 17,8127 |
| 01.06.2021 | 18,1012 | 18,9906 | 17,8608 | 18,5339 |
| 02.06.2021 | 18,2454 | 18,4377 | 17,6685 | 18,005 |
| 03.06.2021 | 18,2214 | 18,3416 | 17,981 | 18,0291 |
| 06.06.2021 | 17,8368 | 17,957 | 17,7647 | 17,8127 |
| 07.06.2021 | 17,7406 | 17,957 | 17,5243 | 17,6204 |
| 08.06.2021 | 17,6204 | 17,957 | 17,5243 | 17,7887 |
| 09.06.2021 | 17,8127 | 18,1974 | 17,6445 | 18,0772 |
| 10.06.2021 | 18,1493 | 18,7983 | 18,0531 | 18,7022 |
| 13.06.2021 | 18,7022 | 19,1589 | 18,1733 | 18,9185 |
| 14.06.2021 | 19,1108 | 19,808 | 18,7502 | 19,7118 |
| 15.06.2021 | 19,3993 | 20,0483 | 19,0868 | 19,6637 |
| 16.06.2021 | 19,6637 | 20,7214 | 19,6637 | 20,1205 |
| 17.06.2021 | 22,1157 | 22,1157 | 21,0099 | 22,1157 |
| 20.06.2021 | 24,3272 | 24,3272 | 23,9186 | 24,3272 |
| 21.06.2021 | 26,7552 | 26,7552 | 25,7215 | 26,7552 |
| 22.06.2021 | 28,1013 | 29,4235 | 27,1157 | 29,4235 |
| 23.06.2021 | 30,5292 | 32,3562 | 30,0485 | 32,3562 |
| 24.06.2021 | 33,7745 | 34,9764 | 29,4475 | 32,9331 |
| 27.06.2021 | 31,7552 | 36,2264 | 31,4668 | 36,2264 |
| 28.06.2021 | 37,0197 | 38,414 | 35,5774 | 36,2986 |
| 29.06.2021 | 36,3226 | 38,7024 | 33,7985 | 34,8562 |
| 30.06.2021 | 34,736 | 36,6591 | 33,8947 | 34,0149 |
| 01.07.2021 | 34,0149 | 34,111 | 30,6254 | 30,6254 |
| 04.07.2021 | 29,2552 | 33,6302 | 29,2552 | 32,3081 |
| 05.07.2021 | 33,0293 | 34,5437 | 32,5725 | 33,6543 |
| 06.07.2021 | 33,7745 | 34,2553 | 32,6206 | 33,0052 |
| 07.07.2021 | 32,9812 | 33,1495 | 31,3946 | 31,4187 |
| 08.07.2021 | 31,4187 | 32,9091 | 30,6975 | 32,3322 |
| 11.07.2021 | 32,4764 | 33,2697 | 31,4187 | 31,4908 |
| 12.07.2021 | 31,4908 | 32,1879 | 29,3754 | 30,1927 |
| 13.07.2021 | 30,2889 | 32,0677 | 30,0485 | 31,3466 |
| 15.07.2021 | 31,611 | 34,4716 | 31,0581 | 34,0149 |
| 18.07.2021 | 33,9428 | 33,9908 | 31,7071 | 31,8995 |
| 25.07.2021 | 32,0196 | 32,1879 | 30,8177 | 31,9716 |
| 26.07.2021 | 32,212 | 33,6783 | 31,7312 | 32,5485 |
| 27.07.2021 | 32,5725 | 33,1735 | 31,8273 | 32,2841 |
| 28.07.2021 | 30,1446 | 32,5245 | 30,1446 | 31,4427 |
| 29.07.2021 | 31,4427 | 34,5678 | 30,5773 | 34,1351 |
| 01.08.2021 | 34,9043 | 36,0582 | 33,3177 | 33,4139 |
| 02.08.2021 | 33,4139 | 34,1351 | 32,4523 | 32,7649 |
| 03.08.2021 | 32,9331 | 33,4379 | 32,5485 | 32,7649 |
| 04.08.2021 | 32,7649 | 32,9331 | 32,1158 | 32,3562 |
| 05.08.2021 | 32,4043 | 32,5725 | 31,1543 | 31,8033 |
| 08.08.2021 | 31,8033 | 31,9716 | 30,6975 | 31,1543 |
| 09.08.2021 | 31,1543 | 32,4043 | 30,385 | 31,2264 |
| 10.08.2021 | 31,4427 | 31,635 | 30,0485 | 30,2889 |
| 11.08.2021 | 30,4091 | 31,1543 | 29,5917 | 29,7119 |
| 12.08.2021 | 29,4235 | 29,7119 | 28,0533 | 29,2792 |
| 15.08.2021 | 29,5677 | 31,9716 | 29,3513 | 31,1302 |
| 16.08.2021 | 31,2023 | 31,5389 | 30,4812 | 30,8417 |
| 17.08.2021 | 31,01 | 33,0052 | 30,9139 | 31,611 |
| 18.08.2021 | 31,611 | 33,3899 | 31,587 | 32,0918 |
| 19.08.2021 | 31,8514 | 31,9956 | 31,01 | 31,9956 |
| 22.08.2021 | 31,9956 | 32,6927 | 31,2744 | 32,4043 |
| 23.08.2021 | 32,5966 | 32,7168 | 31,9235 | 32,4043 |
| 24.08.2021 | 32,4283 | 32,6927 | 31,3706 | 31,611 |
| 25.08.2021 | 31,7312 | 32,7649 | 31,0821 | 31,8754 |
| 26.08.2021 | 31,5389 | 31,8273 | 31,1302 | 31,2023 |
| 30.08.2021 | 31,2985 | 31,7312 | 31,1783 | 31,2504 |
| 31.08.2021 | 31,3706 | 34,0149 | 31,3706 | 33,3418 |
| 01.09.2021 | 33,8226 | 34,087 | 32,26 | 33,2697 |
| 02.09.2021 | 32,9331 | 34,6158 | 32,212 | 34,0149 |
| 05.09.2021 | 34,4716 | 37,4043 | 34,1831 | 35,6735 |
| 06.09.2021 | 35,6976 | 36,0341 | 34,3514 | 34,3514 |
| 07.09.2021 | 34,736 | 37,1159 | 34,3514 | 36,4909 |
| 08.09.2021 | 36,4909 | 37,9572 | 35,7697 | 36,6351 |
| 09.09.2021 | 37,7649 | 38,5822 | 36,7072 | 37,6207 |
| 12.09.2021 | 37,789 | 38,414 | 36,9476 | 37,4284 |
| 13.09.2021 | 37,5486 | 37,7409 | 36,2986 | 36,4668 |
| 14.09.2021 | 36,6591 | 37,2601 | 35,6014 | 36,5389 |
| 15.09.2021 | 36,563 | 36,7312 | 35,2408 | 35,2408 |
| 16.09.2021 | 35,2408 | 35,4812 | 33,7985 | 34,4956 |
| 19.09.2021 | 34,5197 | 35,337 | 33,3899 | 34,111 |
| 20.09.2021 | 34,2793 | 35,4572 | 33,7024 | 34,0149 |
| 21.09.2021 | 34,1351 | 34,5437 | 33,4139 | 33,9668 |
| 22.09.2021 | 34,3514 | 35,0966 | 33,5101 | 35,0966 |
| 23.09.2021 | 34,8081 | 34,8081 | 33,6543 | 33,8226 |
| 26.09.2021 | 33,8226 | 34,087 | 33,5101 | 33,8226 |
| 27.09.2021 | 33,8947 | 33,9908 | 32,7649 | 32,8129 |
| 28.09.2021 | 32,861 | 33,8706 | 32,0677 | 32,1398 |
| 29.09.2021 | 32,5725 | 32,7649 | 31,635 | 31,9475 |
| 30.09.2021 | 31,9716 | 32,1398 | 30,6254 | 31,8514 |
| 03.10.2021 | 31,9235 | 33,2697 | 31,9235 | 32,6927 |
| 04.10.2021 | 32,5004 | 33,6062 | 31,9956 | 33,1735 |
| 05.10.2021 | 33,2697 | 36,4428 | 32,837 | 36,2986 |
| 06.10.2021 | 36,7072 | 39,9284 | 35,4812 | 39,9284 |
| 07.10.2021 | 41,2265 | 42,8371 | 37,9813 | 38,6063 |
| 10.10.2021 | 38,7505 | 42,4525 | 38,7505 | 40,1928 |
| 11.10.2021 | 39,2553 | 41,9477 | 39,2553 | 41,2265 |
| 12.10.2021 | 41,4909 | 44,1352 | 41,4909 | 43,9429 |
| 13.10.2021 | 43,8948 | 44,1833 | 39,9044 | 39,9044 |
| 14.10.2021 | 39,5919 | 40,2169 | 36,5149 | 39,5438 |
| 17.10.2021 | 39,5678 | 42,789 | 39,5678 | 41,9717 |
| 18.10.2021 | 42,1159 | 42,3563 | 39,664 | 40,3611 |
| 19.10.2021 | 40,3611 | 41,5871 | 39,8803 | 39,9044 |
| 20.10.2021 | 39,9765 | 41,0582 | 38,4861 | 39,5438 |
| 21.10.2021 | 39,5438 | 40,3611 | 38,438 | 40,0967 |
| 24.10.2021 | 39,9765 | 40,3851 | 39,1351 | 39,3515 |
| 25.10.2021 | 39,3515 | 40,0246 | 38,9428 | 39,3274 |
| 26.10.2021 | 39,3034 | 41,3227 | 38,9188 | 40,6015 |
| 27.10.2021 | 40,6496 | 40,89 | 40,0726 | 40,0726 |
| 31.10.2021 | 40,1207 | 40,7457 | 39,9524 | 40,313 |
| 01.11.2021 | 40,5294 | 43,39 | 40,1207 | 42,6448 |
| 02.11.2021 | 42,789 | 46,2266 | 40,8659 | 44,8323 |
| 03.11.2021 | 44,8564 | 45,1929 | 42,6929 | 43,0294 |
| 04.11.2021 | 43,0054 | 43,0054 | 41,5871 | 42,4284 |
| 07.11.2021 | 42,4284 | 44,7121 | 42,4284 | 44,7121 |
| 08.11.2021 | 44,7121 | 46,0102 | 43,4621 | 45,1448 |
| 09.11.2021 | 44,1352 | 45,5535 | 44,1112 | 44,4477 |
| 10.11.2021 | 44,2794 | 45,3131 | 44,2313 | 44,5198 |
| 11.11.2021 | 44,3515 | 45,0006 | 43,0054 | 43,991 |
| 14.11.2021 | 44,4717 | 44,9525 | 42,8371 | 43,5342 |
| 15.11.2021 | 43,5583 | 44,5198 | 42,2361 | 43,0534 |
| 16.11.2021 | 43,0775 | 43,2698 | 42,4284 | 43,0534 |
| 17.11.2021 | 43,2458 | 43,7265 | 41,9477 | 42,6448 |
| 18.11.2021 | 42,5967 | 43,991 | 40,6255 | 43,366 |
| 21.11.2021 | 43,7506 | 45,5535 | 43,39 | 45,0006 |
| 22.11.2021 | 45,0967 | 46,2746 | 44,3515 | 46,0343 |
| 23.11.2021 | 46,0343 | 48,4622 | 45,8179 | 47,3564 |
| 24.11.2021 | 47,3564 | 51,5391 | 45,0246 | 46,1785 |
| 25.11.2021 | 50,7699 | 50,7699 | 48,8949 | 50,7699 |
| 28.11.2021 | 55,818 | 55,818 | 54,6642 | 55,818 |
| 29.11.2021 | 61,395 | 61,395 | 57,5008 | 58,5585 |
| 30.11.2021 | 58,6065 | 63,222 | 56,2507 | 60,5777 |
| 01.12.2021 | 61,4912 | 62,4527 | 57,9815 | 58,1258 |
| 02.12.2021 | 58,1738 | 59,7123 | 56,8757 | 58,1738 |
| 05.12.2021 | 58,0777 | 58,0777 | 54,8084 | 54,8565 |
| 06.12.2021 | 55,2892 | 57,0681 | 54,568 | 55,2892 |
| 07.12.2021 | 55,3373 | 56,2027 | 52,7892 | 54,1834 |
| 08.12.2021 | 54,3276 | 55,7219 | 53,2699 | 55,5296 |
| 09.12.2021 | 55,5296 | 56,1546 | 54,2315 | 56,0584 |
| 12.12.2021 | 56,3469 | 56,7315 | 55,0488 | 55,3853 |
| 13.12.2021 | 55,3853 | 56,443 | 54,4719 | 54,7603 |
| 14.12.2021 | 54,9526 | 56,2027 | 54,1834 | 55,2892 |
| 15.12.2021 | 55,2411 | 55,77 | 54,3757 | 55,5777 |
| 16.12.2021 | 55,77 | 59,9527 | 53,0295 | 56,395 |
| 19.12.2021 | 56,395 | 58,7508 | 54,0392 | 54,568 |
| 20.12.2021 | 56,5873 | 60,0008 | 54,6642 | 60,0008 |
| 21.12.2021 | 60,0969 | 62,3085 | 56,0584 | 58,0296 |
| 22.12.2021 | 58,4142 | 60,2893 | 57,4527 | 59,7604 |
| 23.12.2021 | 59,6642 | 63,4624 | 59,2796 | 62,597 |
| 26.12.2021 | 62,8854 | 67,9817 | 62,8854 | 64,1355 |
| 27.12.2021 | 64,1835 | 66,2028 | 61,7316 | 65,5778 |
| 28.12.2021 | 65,5778 | 68,222 | 62,7412 | 65,1932 |
| 29.12.2021 | 65,2412 | 65,9143 | 63,9431 | 65,1451 |
| 30.12.2021 | 65,2893 | 66,1066 | 62,3566 | 65,3855 |