EREGL
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. (EREGL)
36.520
₺
-0.560 (%-1.51)
EREGL: EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. Arşiv
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 24,7509
KAPANIŞ 24,7222
En Düşük
DÜŞÜK 19,6447
En Yüksek
YÜKSEK 32,2613
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 23,945 | 24,0428 | 23,7496 | 23,945 |
| 02.01.2025 | 24,0623 | 24,3751 | 24,0233 | 24,16 |
| 05.01.2025 | 24,2968 | 24,336 | 24,0819 | 24,1014 |
| 06.01.2025 | 24,0819 | 24,1209 | 23,5345 | 23,5345 |
| 07.01.2025 | 23,5932 | 23,6713 | 23,1045 | 23,1045 |
| 08.01.2025 | 23,2022 | 23,3781 | 23,0849 | 23,3195 |
| 09.01.2025 | 23,3586 | 23,5932 | 23,1632 | 23,2413 |
| 12.01.2025 | 23,2022 | 23,2218 | 22,5181 | 22,5767 |
| 13.01.2025 | 22,694 | 22,8504 | 22,2249 | 22,303 |
| 14.01.2025 | 22,3617 | 22,4594 | 22,0881 | 22,3226 |
| 15.01.2025 | 22,5767 | 22,6353 | 22,2444 | 22,479 |
| 16.01.2025 | 22,4986 | 22,655 | 22,4594 | 22,5377 |
| 19.01.2025 | 22,6158 | 22,7136 | 22,264 | 22,3226 |
| 20.01.2025 | 22,264 | 22,4986 | 22,1271 | 22,1271 |
| 21.01.2025 | 22,1662 | 22,303 | 22,049 | 22,1076 |
| 22.01.2025 | 22,2054 | 22,3813 | 22,1271 | 22,1662 |
| 23.01.2025 | 22,2054 | 22,7722 | 22,1271 | 22,7722 |
| 26.01.2025 | 22,5963 | 22,7917 | 22,4008 | 22,5963 |
| 27.01.2025 | 22,694 | 22,8309 | 22,5181 | 22,6745 |
| 28.01.2025 | 22,7722 | 22,8113 | 22,4008 | 22,4008 |
| 29.01.2025 | 22,479 | 22,655 | 22,3813 | 22,4008 |
| 30.01.2025 | 22,4399 | 22,5181 | 21,873 | 21,9317 |
| 02.02.2025 | 21,6189 | 21,658 | 20,9935 | 21,1889 |
| 03.02.2025 | 21,3062 | 21,7558 | 21,228 | 21,5212 |
| 04.02.2025 | 21,4821 | 21,5799 | 21,1108 | 21,2084 |
| 05.02.2025 | 21,3062 | 22,0881 | 21,2867 | 21,9903 |
| 06.02.2025 | 22,0295 | 22,9285 | 21,9512 | 22,8895 |
| 09.02.2025 | 22,6745 | 22,909 | 22,1858 | 22,3422 |
| 10.02.2025 | 22,3422 | 22,8699 | 22,0685 | 22,8699 |
| 11.02.2025 | 22,8699 | 23,2413 | 22,6745 | 22,8699 |
| 12.02.2025 | 22,8504 | 23,1045 | 22,655 | 22,7917 |
| 13.02.2025 | 22,8113 | 23,1827 | 22,6745 | 22,8113 |
| 16.02.2025 | 22,8113 | 23,3 | 22,7917 | 22,9872 |
| 17.02.2025 | 22,9481 | 23,2218 | 22,6745 | 23,1241 |
| 18.02.2025 | 23,1827 | 23,2609 | 22,2444 | 22,2835 |
| 19.02.2025 | 22,2835 | 22,8113 | 22,2835 | 22,4594 |
| 20.02.2025 | 22,479 | 22,7526 | 21,5016 | 21,873 |
| 23.02.2025 | 22,1076 | 22,1271 | 21,4821 | 21,6189 |
| 24.02.2025 | 21,5799 | 21,6776 | 21,3648 | 21,3648 |
| 25.02.2025 | 21,3843 | 21,5799 | 21,228 | 21,3843 |
| 26.02.2025 | 21,4039 | 22,1076 | 21,4039 | 21,8535 |
| 27.02.2025 | 21,7363 | 22,2444 | 21,5602 | 21,8144 |
| 02.03.2025 | 21,9512 | 22,3617 | 21,873 | 21,9903 |
| 03.03.2025 | 21,9903 | 22,1467 | 21,4235 | 21,5407 |
| 04.03.2025 | 21,7558 | 23,2413 | 21,7558 | 23,2022 |
| 05.03.2025 | 23,4173 | 24,1209 | 23,1632 | 24,1209 |
| 06.03.2025 | 24,0428 | 24,336 | 23,7886 | 24,2382 |
| 09.03.2025 | 24,2382 | 24,4532 | 23,73 | 23,8864 |
| 10.03.2025 | 23,945 | 24,7464 | 23,8472 | 24,2578 |
| 11.03.2025 | 24,4532 | 24,8833 | 24,2968 | 24,7074 |
| 12.03.2025 | 24,8247 | 25,1179 | 24,59 | 24,8442 |
| 13.03.2025 | 24,9223 | 25,2742 | 24,766 | 25,0006 |
| 16.03.2025 | 25,1179 | 25,1569 | 24,8051 | 25,0006 |
| 17.03.2025 | 24,7464 | 25,196 | 24,7074 | 25,0787 |
| 18.03.2025 | 23,2609 | 24,2382 | 22,5767 | 22,5767 |
| 19.03.2025 | 22,5963 | 23,6713 | 22,4986 | 22,8309 |
| 20.03.2025 | 22,479 | 22,6353 | 20,5634 | 20,622 |
| 23.03.2025 | 21,0716 | 21,4039 | 19,8597 | 21,2084 |
| 24.03.2025 | 21,5994 | 22,4594 | 21,443 | 22,1858 |
| 25.03.2025 | 21,7949 | 22,1662 | 21,5994 | 22,0098 |
| 26.03.2025 | 22,1662 | 22,5181 | 21,7558 | 21,8535 |
| 27.03.2025 | 21,7558 | 22,0685 | 21,4821 | 22,0098 |
| 01.04.2025 | 21,9903 | 22,3226 | 21,9122 | 22,1467 |
| 02.04.2025 | 22,3813 | 22,5767 | 21,9317 | 21,9708 |
| 03.04.2025 | 21,8926 | 21,9317 | 21,1108 | 21,1108 |
| 06.04.2025 | 20,0747 | 21,2475 | 19,6447 | 20,8175 |
| 07.04.2025 | 21,2084 | 21,3648 | 20,9739 | 21,1108 |
| 08.04.2025 | 20,7002 | 21,0716 | 20,407 | 20,4852 |
| 09.04.2025 | 21,2867 | 21,3453 | 20,8175 | 20,8175 |
| 10.04.2025 | 20,7393 | 20,9544 | 20,6415 | 20,8566 |
| 13.04.2025 | 21,013 | 21,5407 | 20,9935 | 21,3062 |
| 14.04.2025 | 21,3257 | 21,3843 | 21,0911 | 21,3062 |
| 15.04.2025 | 21,1303 | 21,228 | 20,8957 | 21,0521 |
| 16.04.2025 | 20,9544 | 21,2084 | 20,6025 | 20,9152 |
| 17.04.2025 | 20,9544 | 20,9739 | 20,5829 | 20,622 |
| 20.04.2025 | 20,6415 | 20,7784 | 20,368 | 20,4852 |
| 21.04.2025 | 20,5634 | 20,8371 | 20,3484 | 20,7784 |
| 23.04.2025 | 21,0716 | 21,5016 | 20,8957 | 21,4626 |
| 24.04.2025 | 21,4626 | 22,2054 | 21,3648 | 22,1076 |
| 27.04.2025 | 22,1467 | 22,7331 | 22,0295 | 22,4008 |
| 28.04.2025 | 22,264 | 22,7917 | 22,1271 | 22,2444 |
| 29.04.2025 | 22,1858 | 22,6158 | 21,9512 | 21,9903 |
| 01.05.2025 | 22,1858 | 22,909 | 22,1271 | 22,909 |
| 04.05.2025 | 23,0654 | 24,4337 | 22,655 | 23,4954 |
| 05.05.2025 | 23,3586 | 23,4954 | 23,1045 | 23,2609 |
| 06.05.2025 | 23,3 | 23,3977 | 22,1271 | 22,1271 |
| 07.05.2025 | 22,2444 | 22,8504 | 21,4821 | 22,7526 |
| 08.05.2025 | 22,7331 | 23,5932 | 22,655 | 23,4368 |
| 11.05.2025 | 24,2968 | 24,2968 | 23,6518 | 23,9646 |
| 12.05.2025 | 23,8864 | 24,4727 | 23,8472 | 24,4337 |
| 13.05.2025 | 24,4337 | 24,6096 | 24,1014 | 24,1014 |
| 14.05.2025 | 24,1796 | 24,2773 | 23,6713 | 24,1209 |
| 15.05.2025 | 24,2382 | 24,5314 | 24,0623 | 24,2382 |
| 19.05.2025 | 24,2773 | 24,5119 | 24,1405 | 24,2968 |
| 20.05.2025 | 24,336 | 24,336 | 23,6909 | 23,6909 |
| 21.05.2025 | 23,8472 | 23,8864 | 23,0654 | 23,3391 |
| 22.05.2025 | 23,3586 | 23,4954 | 22,9481 | 23,0068 |
| 25.05.2025 | 23,1632 | 23,4564 | 22,8504 | 22,9872 |
| 26.05.2025 | 23,0068 | 23,3586 | 22,9481 | 23,2609 |
| 27.05.2025 | 23,2805 | 23,4564 | 23,1241 | 23,3195 |
| 28.05.2025 | 23,4759 | 23,5737 | 23,2413 | 23,2805 |
| 29.05.2025 | 23,2609 | 23,3391 | 22,7526 | 22,909 |
| 01.06.2025 | 22,7526 | 23,0458 | 22,4008 | 22,4986 |
| 02.06.2025 | 22,5963 | 22,9872 | 22,5963 | 22,8895 |
| 03.06.2025 | 22,9285 | 23,2805 | 22,8895 | 23,2022 |
| 04.06.2025 | 23,1241 | 23,1436 | 22,909 | 23,0068 |
| 09.06.2025 | 23,1632 | 23,7104 | 23,1045 | 23,6518 |
| 10.06.2025 | 23,7496 | 23,8082 | 23,5345 | 23,6127 |
| 11.06.2025 | 23,8668 | 24,4924 | 23,6323 | 24,336 |
| 12.06.2025 | 23,4564 | 24,3164 | 23,3391 | 24,2382 |
| 15.06.2025 | 24,3946 | 25,5283 | 24,16 | 25,3133 |
| 16.06.2025 | 25,2155 | 26,0952 | 25,2155 | 25,9974 |
| 17.06.2025 | 26,0169 | 26,3884 | 25,7629 | 25,8802 |
| 18.06.2025 | 25,9779 | 26,0952 | 24,7269 | 24,8247 |
| 19.06.2025 | 25,0787 | 25,7629 | 24,6096 | 25,7629 |
| 22.06.2025 | 25,4502 | 25,8997 | 25,3328 | 25,3328 |
| 23.06.2025 | 26,0561 | 26,0561 | 25,4111 | 25,4111 |
| 24.06.2025 | 25,4111 | 25,7238 | 25,2155 | 25,2155 |
| 25.06.2025 | 25,3133 | 25,5283 | 24,8442 | 24,9419 |
| 26.06.2025 | 24,9419 | 25,3915 | 24,7464 | 25,2351 |
| 29.06.2025 | 25,2742 | 26,193 | 25,2547 | 26,0561 |
| 30.06.2025 | 26,1734 | 26,5643 | 26,0561 | 26,0952 |
| 01.07.2025 | 26,2234 | 27,723 | 26,1642 | 27,0522 |
| 02.07.2025 | 27,5257 | 27,5849 | 26,8746 | 26,9338 |
| 03.07.2025 | 26,9732 | 27,3481 | 26,8351 | 27,1114 |
| 06.07.2025 | 26,6773 | 26,914 | 26,401 | 26,6575 |
| 07.07.2025 | 26,8943 | 26,8943 | 26,401 | 26,4602 |
| 08.07.2025 | 26,4405 | 26,8549 | 26,4208 | 26,5391 |
| 09.07.2025 | 26,8351 | 27,2298 | 26,8351 | 26,8943 |
| 10.07.2025 | 27,1508 | 27,2692 | 26,7562 | 26,7957 |
| 13.07.2025 | 26,7957 | 26,8746 | 26,3813 | 26,5391 |
| 15.07.2025 | 26,5391 | 26,914 | 25,8683 | 26,4208 |
| 16.07.2025 | 26,697 | 26,7957 | 26,5589 | 26,7167 |
| 17.07.2025 | 26,8351 | 26,8746 | 26,4997 | 26,5194 |
| 20.07.2025 | 26,7167 | 26,993 | 26,697 | 26,8943 |
| 21.07.2025 | 27,0522 | 27,0916 | 26,5983 | 26,6773 |
| 22.07.2025 | 26,7167 | 27,0522 | 26,6575 | 26,6773 |
| 23.07.2025 | 26,8154 | 27,0324 | 26,697 | 26,7365 |
| 24.07.2025 | 26,7759 | 26,8549 | 26,5194 | 26,5786 |
| 27.07.2025 | 26,6181 | 26,6575 | 26,3616 | 26,3616 |
| 28.07.2025 | 26,3616 | 26,4405 | 26,0261 | 26,0656 |
| 29.07.2025 | 26,1445 | 26,4405 | 26,0853 | 26,2629 |
| 30.07.2025 | 26,3418 | 26,48 | 26,0656 | 26,3616 |
| 31.07.2025 | 26,4405 | 26,7759 | 26,3616 | 26,5786 |
| 03.08.2025 | 26,6773 | 27,0916 | 26,5983 | 26,8746 |
| 04.08.2025 | 26,9535 | 27,1114 | 26,7365 | 26,7562 |
| 05.08.2025 | 26,8746 | 27,1114 | 26,7562 | 27,1114 |
| 06.08.2025 | 26,9732 | 27,0522 | 26,6378 | 26,8943 |
| 07.08.2025 | 26,9338 | 27,0719 | 26,7957 | 26,7957 |
| 10.08.2025 | 26,8943 | 27,4468 | 26,8943 | 27,1114 |
| 11.08.2025 | 27,21 | 27,3087 | 27,0324 | 27,1508 |
| 12.08.2025 | 27,21 | 27,5849 | 26,993 | 27,4863 |
| 13.08.2025 | 27,3481 | 27,5455 | 27,0522 | 27,2495 |
| 14.08.2025 | 27,2495 | 27,4665 | 27,1706 | 27,289 |
| 17.08.2025 | 27,4271 | 28,4334 | 27,3087 | 28,3939 |
| 18.08.2025 | 28,5123 | 29,1635 | 28,019 | 28,9661 |
| 19.08.2025 | 28,8083 | 29,2621 | 28,8083 | 28,907 |
| 20.08.2025 | 28,9859 | 29,4594 | 28,9859 | 29,1635 |
| 21.08.2025 | 29,2227 | 29,7357 | 28,7491 | 29,0056 |
| 24.08.2025 | 29,2029 | 29,5186 | 29,0056 | 29,2621 |
| 25.08.2025 | 29,2424 | 29,9725 | 29,0253 | 29,2819 |
| 26.08.2025 | 29,3608 | 29,6962 | 29,1832 | 29,1832 |
| 27.08.2025 | 29,3016 | 29,6568 | 29,2621 | 29,4002 |
| 28.08.2025 | 29,4397 | 29,7357 | 29,2227 | 29,4594 |
| 31.08.2025 | 29,5581 | 29,637 | 28,9661 | 29,4397 |
| 01.09.2025 | 29,4989 | 29,6173 | 27,8414 | 28,1374 |
| 02.09.2025 | 28,1571 | 28,5123 | 27,7822 | 28,1177 |
| 03.09.2025 | 28,1571 | 28,5715 | 27,723 | 27,802 |
| 04.09.2025 | 27,9598 | 27,9796 | 26,9732 | 26,9732 |
| 07.09.2025 | 26,3813 | 26,6378 | 25,9077 | 26,1445 |
| 08.09.2025 | 26,2826 | 26,4997 | 25,7499 | 25,9077 |
| 09.09.2025 | 26,105 | 26,1248 | 25,6118 | 25,671 |
| 10.09.2025 | 25,7104 | 26,2432 | 25,1382 | 25,3552 |
| 11.09.2025 | 25,4144 | 25,5328 | 25,079 | 25,3552 |
| 14.09.2025 | 25,3355 | 27,1311 | 25,0987 | 27,1311 |
| 15.09.2025 | 27,1311 | 27,4468 | 27,0127 | 27,2495 |
| 16.09.2025 | 27,3087 | 27,4665 | 27,0719 | 27,1508 |
| 17.09.2025 | 27,2298 | 27,7428 | 26,7759 | 26,8746 |
| 18.09.2025 | 26,9338 | 28,5518 | 26,914 | 28,5518 |
| 21.09.2025 | 29,1043 | 29,4792 | 28,6307 | 29,2227 |
| 22.09.2025 | 28,7294 | 31,8667 | 28,7096 | 31,2353 |
| 23.09.2025 | 31,1761 | 31,3142 | 30,4263 | 31,0182 |
| 24.09.2025 | 31,2945 | 32,2613 | 30,7223 | 32,0048 |
| 25.09.2025 | 31,847 | 31,847 | 29,9133 | 29,9133 |
| 28.09.2025 | 29,637 | 29,8935 | 28,8872 | 28,9661 |
| 29.09.2025 | 29,2621 | 29,3016 | 28,6307 | 29,0056 |
| 30.09.2025 | 29,0253 | 29,6962 | 28,8675 | 29,4989 |
| 01.10.2025 | 29,5384 | 29,6962 | 28,9464 | 29,2621 |
| 02.10.2025 | 29,2819 | 29,3608 | 28,7886 | 28,9464 |
| 05.10.2025 | 28,9464 | 29,2621 | 28,4531 | 28,6307 |
| 06.10.2025 | 28,6504 | 28,8872 | 28,5123 | 28,611 |
| 07.10.2025 | 27,9204 | 27,9598 | 27,2692 | 27,4468 |
| 08.10.2025 | 27,723 | 27,9006 | 27,3284 | 27,6244 |
| 09.10.2025 | 27,6836 | 27,8217 | 27,3876 | 27,4863 |
| 12.10.2025 | 27,1311 | 27,6639 | 26,9338 | 27,0324 |
| 13.10.2025 | 26,9732 | 27,0127 | 25,6118 | 25,6118 |
| 14.10.2025 | 25,6512 | 27,4271 | 25,4934 | 27,3284 |
| 15.10.2025 | 26,8351 | 27,4665 | 26,7562 | 26,7759 |
| 16.10.2025 | 26,6378 | 26,697 | 26,0459 | 26,0459 |
| 19.10.2025 | 26,1445 | 27,0522 | 26,1445 | 26,8154 |
| 20.10.2025 | 26,5786 | 27,2692 | 26,3221 | 26,993 |
| 21.10.2025 | 27,0522 | 27,4271 | 26,4405 | 26,48 |
| 22.10.2025 | 26,5391 | 26,8154 | 26,4208 | 26,48 |
| 23.10.2025 | 26,5983 | 27,5257 | 26,5194 | 26,8746 |
| 26.10.2025 | 26,8154 | 27,4665 | 26,7759 | 27,3087 |
| 27.10.2025 | 27,3284 | 27,5257 | 27,1311 | 27,21 |
| 29.10.2025 | 27,289 | 27,3876 | 27,0127 | 27,1114 |
| 30.10.2025 | 27,0916 | 27,5849 | 27,0324 | 27,1114 |
| 02.11.2025 | 27,21 | 28,6307 | 27,21 | 28,4531 |
| 03.11.2025 | 28,4729 | 29,0845 | 28,1769 | 28,7886 |
| 04.11.2025 | 27,7033 | 27,7033 | 26,697 | 26,697 |
| 05.11.2025 | 26,8549 | 26,8943 | 26,1642 | 26,1642 |
| 06.11.2025 | 26,2629 | 26,4208 | 25,6907 | 25,7696 |
| 09.11.2025 | 25,9472 | 26,0853 | 24,8422 | 24,9014 |
| 10.11.2025 | 24,9211 | 25,0001 | 23,6583 | 24,1516 |
| 11.11.2025 | 24,3292 | 24,4673 | 23,9543 | 24,0135 |
| 12.11.2025 | 24,1911 | 24,4081 | 23,678 | 23,9543 |
| 13.11.2025 | 23,9543 | 24,0727 | 23,5597 | 23,5794 |
| 16.11.2025 | 23,6978 | 23,974 | 23,5597 | 23,678 |
| 17.11.2025 | 23,5991 | 23,8556 | 23,4807 | 23,4807 |
| 18.11.2025 | 23,6189 | 24,0332 | 23,6189 | 23,8556 |
| 19.11.2025 | 24,0135 | 24,2108 | 23,8556 | 24,1121 |
| 20.11.2025 | 24,0332 | 24,0332 | 23,6386 | 23,7964 |
| 23.11.2025 | 23,7175 | 23,7372 | 23,5597 | 23,6189 |
| 24.11.2025 | 23,6978 | 23,9346 | 23,5005 | 23,5597 |
| 25.11.2025 | 23,6189 | 23,7767 | 23,5597 | 23,678 |
| 26.11.2025 | 23,8359 | 23,8951 | 23,5597 | 23,5597 |
| 27.11.2025 | 23,5597 | 23,7372 | 23,4215 | 23,5399 |
| 30.11.2025 | 23,5399 | 24,0332 | 23,5399 | 23,6583 |
| 01.12.2025 | 23,678 | 23,757 | 23,5399 | 23,5991 |
| 02.12.2025 | 23,6583 | 23,9543 | 23,5597 | 23,5794 |
| 03.12.2025 | 23,6189 | 23,7175 | 23,461 | 23,461 |
| 04.12.2025 | 23,4807 | 23,5597 | 23,4018 | 23,4807 |
| 07.12.2025 | 23,5794 | 23,8951 | 23,5597 | 23,8359 |
| 08.12.2025 | 23,9346 | 24,0924 | 23,5794 | 23,9148 |
| 09.12.2025 | 23,9543 | 24,1319 | 23,6583 | 23,8162 |
| 10.12.2025 | 23,8754 | 24,2305 | 23,8556 | 24,053 |
| 11.12.2025 | 24,1713 | 24,7041 | 24,1121 | 24,2305 |
| 14.12.2025 | 24,27 | 24,6844 | 24,2503 | 24,5265 |
| 15.12.2025 | 24,6054 | 24,6646 | 24,1713 | 24,1713 |
| 16.12.2025 | 24,1911 | 24,5068 | 24,1713 | 24,3687 |
| 17.12.2025 | 24,4476 | 24,566 | 24,2305 | 24,27 |
| 18.12.2025 | 24,3292 | 24,3292 | 23,9346 | 24,2305 |
| 21.12.2025 | 24,3095 | 24,3489 | 23,8951 | 24,0135 |
| 22.12.2025 | 23,9938 | 24,0332 | 23,7175 | 23,7372 |
| 23.12.2025 | 23,757 | 23,974 | 23,678 | 23,8359 |
| 24.12.2025 | 23,9543 | 24,0332 | 23,7175 | 23,7175 |
| 25.12.2025 | 23,7767 | 23,7767 | 23,461 | 23,5202 |
| 28.12.2025 | 23,5399 | 23,5991 | 23,2637 | 23,3229 |
| 29.12.2025 | 23,3623 | 23,678 | 23,1453 | 23,6189 |
| 30.12.2025 | 23,6583 | 23,8162 | 23,4413 | 23,5005 |