EREGL
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş.
13:21:13
40 ₺
0.06 (%0.15)
Önceki Kapanış: 40·
Volatilite: 1.5
EREGL: EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,0714
KAPANIŞ 3,0661
En Düşük
DÜŞÜK 2,1665
En Yüksek
YÜKSEK 3,8175
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 2,8976 | 2,9377 | 2,8833 | 2,9377 |
| 02.01.2018 | 2,9434 | 3,0264 | 2,8747 | 2,9119 |
| 03.01.2018 | 2,9119 | 2,9691 | 2,8461 | 2,8604 |
| 04.01.2018 | 2,8804 | 2,9063 | 2,869 | 2,8919 |
| 07.01.2018 | 2,9176 | 2,9262 | 2,8461 | 2,8461 |
| 08.01.2018 | 2,849 | 2,8719 | 2,7947 | 2,8347 |
| 09.01.2018 | 2,8319 | 2,8404 | 2,769 | 2,7746 |
| 10.01.2018 | 2,8089 | 2,8175 | 2,7488 | 2,8031 |
| 11.01.2018 | 2,8118 | 2,8804 | 2,7947 | 2,8604 |
| 14.01.2018 | 2,8575 | 2,9063 | 2,7975 | 2,8031 |
| 15.01.2018 | 2,7889 | 2,8719 | 2,7804 | 2,8604 |
| 16.01.2018 | 2,8633 | 2,9063 | 2,8261 | 2,9063 |
| 17.01.2018 | 2,909 | 2,9176 | 2,8633 | 2,8747 |
| 18.01.2018 | 2,869 | 2,9033 | 2,8232 | 2,8289 |
| 21.01.2018 | 2,8375 | 2,9033 | 2,8375 | 2,9005 |
| 22.01.2018 | 2,9148 | 2,9234 | 2,8661 | 2,869 |
| 23.01.2018 | 2,869 | 2,9119 | 2,869 | 2,8804 |
| 24.01.2018 | 2,8804 | 2,8919 | 2,849 | 2,8518 |
| 25.01.2018 | 2,8575 | 2,889 | 2,8575 | 2,8804 |
| 28.01.2018 | 2,8976 | 2,9005 | 2,8461 | 2,8633 |
| 29.01.2018 | 2,8518 | 2,8804 | 2,8347 | 2,8404 |
| 30.01.2018 | 2,849 | 2,869 | 2,8432 | 2,8461 |
| 31.01.2018 | 2,8719 | 2,9319 | 2,869 | 2,9291 |
| 01.02.2018 | 2,9405 | 2,9548 | 2,849 | 2,8719 |
| 04.02.2018 | 2,8575 | 2,8661 | 2,7832 | 2,8031 |
| 05.02.2018 | 2,7317 | 2,8375 | 2,7088 | 2,8204 |
| 06.02.2018 | 2,8375 | 2,8432 | 2,786 | 2,786 |
| 07.02.2018 | 2,8031 | 2,806 | 2,7231 | 2,7546 |
| 08.02.2018 | 2,7231 | 2,8118 | 2,703 | 2,7717 |
| 11.02.2018 | 2,7918 | 2,8118 | 2,7604 | 2,7604 |
| 12.02.2018 | 2,7746 | 2,8375 | 2,7604 | 2,8347 |
| 13.02.2018 | 2,8575 | 2,889 | 2,8375 | 2,8518 |
| 14.02.2018 | 2,8776 | 2,9519 | 2,8747 | 2,9434 |
| 15.02.2018 | 2,9691 | 2,9805 | 2,9291 | 2,9604 |
| 18.02.2018 | 2,9691 | 2,9863 | 2,8833 | 2,9262 |
| 19.02.2018 | 2,9377 | 3,0062 | 2,9063 | 2,9205 |
| 20.02.2018 | 2,9463 | 3,0034 | 2,9319 | 3,0034 |
| 21.02.2018 | 2,9892 | 3,0006 | 2,9377 | 2,9833 |
| 22.02.2018 | 2,9977 | 3,0979 | 2,9919 | 3,0807 |
| 25.02.2018 | 3,0979 | 3,115 | 3,0206 | 3,0807 |
| 26.02.2018 | 3,0836 | 3,1579 | 3,0836 | 3,1178 |
| 27.02.2018 | 3,1178 | 3,2694 | 3,0922 | 3,2495 |
| 28.02.2018 | 3,2351 | 3,2495 | 3,1693 | 3,175 |
| 01.03.2018 | 3,1436 | 3,1465 | 3,0264 | 3,0549 |
| 04.03.2018 | 3,0549 | 3,135 | 3,0178 | 3,0836 |
| 05.03.2018 | 3,1122 | 3,1407 | 3,0234 | 3,0721 |
| 06.03.2018 | 3,0492 | 3,0664 | 2,9892 | 3,0006 |
| 07.03.2018 | 3,0034 | 3,0434 | 3,0006 | 3,0378 |
| 08.03.2018 | 3,0378 | 3,115 | 3,0178 | 3,1064 |
| 11.03.2018 | 3,1235 | 3,1893 | 3,0922 | 3,1036 |
| 12.03.2018 | 3,115 | 3,155 | 3,0922 | 3,1178 |
| 13.03.2018 | 3,1207 | 3,1521 | 3,0949 | 3,1178 |
| 14.03.2018 | 3,1235 | 3,175 | 3,0949 | 3,1636 |
| 15.03.2018 | 3,1693 | 3,1865 | 3,1264 | 3,1322 |
| 18.03.2018 | 3,1322 | 3,1378 | 3,0635 | 3,0779 |
| 19.03.2018 | 3,0922 | 3,1378 | 3,0635 | 3,1322 |
| 20.03.2018 | 3,1407 | 3,1836 | 3,135 | 3,178 |
| 21.03.2018 | 3,178 | 3,1951 | 3,1665 | 3,1722 |
| 22.03.2018 | 3,1293 | 3,1322 | 3,0549 | 3,0949 |
| 25.03.2018 | 3,1122 | 3,1178 | 3,0206 | 3,0348 |
| 26.03.2018 | 3,0721 | 3,0836 | 3,0234 | 3,0521 |
| 27.03.2018 | 3,0378 | 3,0607 | 2,9463 | 2,9548 |
| 28.03.2018 | 2,9749 | 2,9949 | 2,9663 | 2,9749 |
| 29.03.2018 | 2,9892 | 3,0234 | 2,9833 | 2,9977 |
| 01.04.2018 | 3,0062 | 3,0178 | 2,9604 | 2,9604 |
| 02.04.2018 | 2,9663 | 3,0492 | 2,9663 | 3,0321 |
| 03.04.2018 | 3,0463 | 3,0492 | 2,9833 | 3,0264 |
| 04.04.2018 | 3,0348 | 3,0749 | 2,9949 | 3,0693 |
| 05.04.2018 | 3,0578 | 3,0779 | 3,0292 | 3,0463 |
| 08.04.2018 | 3,0607 | 3,0693 | 2,9634 | 2,9749 |
| 09.04.2018 | 2,9863 | 2,9863 | 2,9033 | 2,9319 |
| 10.04.2018 | 2,9119 | 2,9919 | 2,8118 | 2,9863 |
| 11.04.2018 | 2,9749 | 3,0635 | 2,9491 | 3,0607 |
| 12.04.2018 | 3,0664 | 3,1092 | 3,0434 | 3,0979 |
| 15.04.2018 | 3,1007 | 3,1092 | 3,0664 | 3,0863 |
| 16.04.2018 | 3,1122 | 3,1322 | 3,0119 | 3,0407 |
| 17.04.2018 | 3,0407 | 3,1465 | 2,9919 | 3,1465 |
| 18.04.2018 | 3,1493 | 3,2409 | 3,1264 | 3,2122 |
| 19.04.2018 | 3,2008 | 3,2666 | 3,1808 | 3,261 |
| 23.04.2018 | 3,2666 | 3,2666 | 3,175 | 3,2323 |
| 24.04.2018 | 3,2351 | 3,2523 | 3,1007 | 3,155 |
| 25.04.2018 | 3,1636 | 3,1808 | 3,1092 | 3,175 |
| 26.04.2018 | 3,1407 | 3,1407 | 3,0407 | 3,0434 |
| 29.04.2018 | 3,0578 | 3,0607 | 2,8833 | 2,9063 |
| 01.05.2018 | 2,9291 | 3,0749 | 2,9234 | 3,0749 |
| 02.05.2018 | 3,0749 | 3,155 | 3,0034 | 3,0578 |
| 03.05.2018 | 3,0549 | 3,1092 | 2,9663 | 3,0062 |
| 06.05.2018 | 2,9863 | 3,0034 | 2,8261 | 2,8261 |
| 07.05.2018 | 2,8432 | 2,9777 | 2,8319 | 2,9491 |
| 08.05.2018 | 2,9176 | 3,0264 | 2,8776 | 3,0119 |
| 09.05.2018 | 3,0348 | 3,0521 | 2,9348 | 3,0234 |
| 10.05.2018 | 3,0264 | 3,1465 | 3,0234 | 3,0664 |
| 13.05.2018 | 3,0863 | 3,1951 | 3,0693 | 3,1722 |
| 14.05.2018 | 3,1378 | 3,2409 | 3,1235 | 3,2265 |
| 15.05.2018 | 3,2323 | 3,3524 | 3,218 | 3,3352 |
| 16.05.2018 | 3,3352 | 3,3753 | 3,278 | 3,3065 |
| 17.05.2018 | 3,3065 | 3,3953 | 3,2637 | 3,2838 |
| 20.05.2018 | 3,2895 | 3,3696 | 3,2694 | 3,3352 |
| 21.05.2018 | 3,341 | 3,4239 | 3,2866 | 3,3981 |
| 22.05.2018 | 3,361 | 3,3981 | 3,2637 | 3,2952 |
| 23.05.2018 | 3,3524 | 3,3868 | 3,2208 | 3,2351 |
| 24.05.2018 | 3,261 | 3,4182 | 3,2495 | 3,4154 |
| 27.05.2018 | 3,4325 | 3,5612 | 3,4125 | 3,5383 |
| 28.05.2018 | 3,5291 | 3,6518 | 3,5077 | 3,6457 |
| 29.05.2018 | 3,6273 | 3,6764 | 3,5383 | 3,563 |
| 30.05.2018 | 3,5813 | 3,5997 | 3,2345 | 3,4462 |
| 31.05.2018 | 3,4494 | 3,5935 | 3,3481 | 3,4647 |
| 03.06.2018 | 3,4769 | 3,5261 | 3,4371 | 3,4677 |
| 04.06.2018 | 3,4861 | 3,5045 | 3,4339 | 3,4432 |
| 05.06.2018 | 3,4586 | 3,4739 | 3,3173 | 3,3757 |
| 06.06.2018 | 3,3726 | 3,4586 | 3,3481 | 3,4093 |
| 07.06.2018 | 3,3941 | 3,3941 | 3,1455 | 3,167 |
| 10.06.2018 | 3,167 | 3,3051 | 3,0749 | 3,2774 |
| 11.06.2018 | 3,256 | 3,3051 | 3,1976 | 3,256 |
| 12.06.2018 | 3,2376 | 3,302 | 3,1885 | 3,2161 |
| 13.06.2018 | 3,207 | 3,3142 | 3,1241 | 3,2468 |
| 17.06.2018 | 3,2437 | 3,2437 | 3,1241 | 3,1639 |
| 18.06.2018 | 3,1455 | 3,3603 | 3,1301 | 3,3419 |
| 19.06.2018 | 3,3296 | 3,3296 | 3,2008 | 3,213 |
| 20.06.2018 | 3,213 | 3,2222 | 3,1424 | 3,21 |
| 21.06.2018 | 3,2222 | 3,2744 | 3,1855 | 3,2284 |
| 24.06.2018 | 3,2989 | 3,3296 | 3,1148 | 3,1486 |
| 25.06.2018 | 3,167 | 3,213 | 3,1241 | 3,2038 |
| 26.06.2018 | 3,207 | 3,2529 | 3,1577 | 3,1608 |
| 27.06.2018 | 3,1608 | 3,1976 | 3,1301 | 3,1301 |
| 28.06.2018 | 3,1486 | 3,1762 | 3,1241 | 3,1301 |
| 01.07.2018 | 3,1148 | 3,1486 | 3,0842 | 3,1424 |
| 02.07.2018 | 3,1424 | 3,2989 | 3,1271 | 3,2407 |
| 03.07.2018 | 3,2621 | 3,2652 | 3,2008 | 3,2161 |
| 04.07.2018 | 3,2253 | 3,3235 | 3,2253 | 3,2989 |
| 05.07.2018 | 3,3142 | 3,3266 | 3,2345 | 3,2652 |
| 08.07.2018 | 3,302 | 3,3389 | 3,2284 | 3,2652 |
| 09.07.2018 | 3,2222 | 3,3573 | 3,213 | 3,3573 |
| 10.07.2018 | 3,3419 | 3,3941 | 3,2498 | 3,3296 |
| 11.07.2018 | 3,3296 | 3,3573 | 3,0503 | 3,1178 |
| 12.07.2018 | 3,1301 | 3,1486 | 3,0012 | 3,0719 |
| 15.07.2018 | 3,0995 | 3,1486 | 3,0503 | 3,1118 |
| 16.07.2018 | 3,1086 | 3,2498 | 3,0995 | 3,2498 |
| 17.07.2018 | 3,2376 | 3,4186 | 3,2284 | 3,3879 |
| 18.07.2018 | 3,391 | 3,4984 | 3,3328 | 3,4586 |
| 19.07.2018 | 3,4494 | 3,4739 | 3,3849 | 3,4494 |
| 22.07.2018 | 3,4371 | 3,4984 | 3,4371 | 3,4494 |
| 23.07.2018 | 3,4432 | 3,4677 | 3,3051 | 3,3051 |
| 24.07.2018 | 3,2989 | 3,3787 | 3,2806 | 3,3664 |
| 25.07.2018 | 3,3818 | 3,3849 | 3,2591 | 3,3357 |
| 26.07.2018 | 3,3296 | 3,3757 | 3,3051 | 3,3635 |
| 29.07.2018 | 3,3328 | 3,3879 | 3,3235 | 3,3757 |
| 30.07.2018 | 3,3542 | 3,4156 | 3,3481 | 3,3879 |
| 31.07.2018 | 3,3971 | 3,5845 | 3,3941 | 3,5845 |
| 01.08.2018 | 3,5291 | 3,7009 | 3,4922 | 3,6949 |
| 02.08.2018 | 3,6856 | 3,7163 | 3,5813 | 3,6366 |
| 05.08.2018 | 3,6059 | 3,6487 | 3,569 | 3,5966 |
| 06.08.2018 | 3,6059 | 3,7131 | 3,5781 | 3,7131 |
| 07.08.2018 | 3,7102 | 3,7501 | 3,6764 | 3,7194 |
| 08.08.2018 | 3,6642 | 3,8023 | 3,6181 | 3,7471 |
| 09.08.2018 | 3,5291 | 3,8175 | 3,1732 | 3,6303 |
| 12.08.2018 | 3,6181 | 3,7378 | 3,4064 | 3,4861 |
| 13.08.2018 | 3,5291 | 3,6366 | 3,3757 | 3,4432 |
| 14.08.2018 | 3,5016 | 3,6088 | 3,4279 | 3,4861 |
| 15.08.2018 | 3,563 | 3,563 | 3,1885 | 3,2008 |
| 16.08.2018 | 3,1855 | 3,4769 | 3,1301 | 3,4769 |
| 19.08.2018 | 3,4615 | 3,5016 | 3,3818 | 3,4339 |
| 26.08.2018 | 3,4984 | 3,5475 | 3,4279 | 3,5475 |
| 27.08.2018 | 3,5323 | 3,7009 | 3,4554 | 3,6734 |
| 28.08.2018 | 3,6581 | 3,6642 | 3,5168 | 3,5383 |
| 30.08.2018 | 3,5537 | 3,6335 | 3,5107 | 3,6335 |
| 02.09.2018 | 3,5935 | 3,7378 | 3,5813 | 3,7009 |
| 03.09.2018 | 3,7131 | 3,7194 | 3,5537 | 3,569 |
| 04.09.2018 | 3,569 | 3,5997 | 3,4861 | 3,4984 |
| 05.09.2018 | 3,5291 | 3,5567 | 3,4554 | 3,4554 |
| 06.09.2018 | 3,4801 | 3,5537 | 3,4615 | 3,4739 |
| 09.09.2018 | 3,4769 | 3,5045 | 3,4432 | 3,4524 |
| 10.09.2018 | 3,4524 | 3,483 | 3,4248 | 3,4586 |
| 11.09.2018 | 3,4677 | 3,5291 | 3,4462 | 3,4462 |
| 12.09.2018 | 3,4707 | 3,5107 | 3,3818 | 3,4615 |
| 13.09.2018 | 3,4861 | 3,4954 | 3,3757 | 3,3757 |
| 16.09.2018 | 3,3726 | 3,44 | 3,3542 | 3,4033 |
| 17.09.2018 | 3,4217 | 3,4615 | 3,3787 | 3,3787 |
| 18.09.2018 | 3,4002 | 3,4462 | 3,4002 | 3,4186 |
| 19.09.2018 | 3,4524 | 3,483 | 3,3818 | 3,4064 |
| 20.09.2018 | 3,4093 | 3,5107 | 3,4093 | 3,4984 |
| 23.09.2018 | 3,5077 | 3,5229 | 3,4309 | 3,4769 |
| 24.09.2018 | 3,4984 | 3,5045 | 3,4217 | 3,4432 |
| 25.09.2018 | 3,4524 | 3,4586 | 3,3389 | 3,3635 |
| 26.09.2018 | 3,3664 | 3,483 | 3,3296 | 3,4524 |
| 27.09.2018 | 3,4432 | 3,4494 | 3,3664 | 3,3849 |
| 30.09.2018 | 3,3941 | 3,4677 | 3,3787 | 3,3818 |
| 01.10.2018 | 3,391 | 3,4339 | 3,3787 | 3,4279 |
| 02.10.2018 | 3,4156 | 3,4371 | 3,3573 | 3,3695 |
| 03.10.2018 | 3,3635 | 3,4125 | 3,2744 | 3,3971 |
| 04.10.2018 | 3,3818 | 3,4186 | 3,3113 | 3,4186 |
| 07.10.2018 | 3,3849 | 3,4033 | 3,3419 | 3,3849 |
| 08.10.2018 | 3,3849 | 3,4371 | 3,3573 | 3,4309 |
| 09.10.2018 | 3,44 | 3,4677 | 3,2959 | 3,302 |
| 10.10.2018 | 3,2959 | 3,345 | 3,2376 | 3,2683 |
| 11.10.2018 | 3,2989 | 3,3971 | 3,2284 | 3,3603 |
| 14.10.2018 | 3,3635 | 3,4217 | 3,3142 | 3,3726 |
| 15.10.2018 | 3,3726 | 3,4033 | 3,3266 | 3,3419 |
| 16.10.2018 | 3,3664 | 3,3757 | 3,2008 | 3,2468 |
| 17.10.2018 | 3,2376 | 3,2836 | 3,1608 | 3,1608 |
| 18.10.2018 | 3,1608 | 3,1823 | 3,121 | 3,1333 |
| 21.10.2018 | 3,1455 | 3,1577 | 3,0227 | 3,0227 |
| 22.10.2018 | 2,986 | 3,0627 | 2,9799 | 3,0227 |
| 23.10.2018 | 3,0227 | 3,035 | 2,8447 | 2,8693 |
| 24.10.2018 | 2,8632 | 2,9645 | 2,7865 | 2,9338 |
| 25.10.2018 | 2,9338 | 2,946 | 2,7589 | 2,7589 |
| 29.10.2018 | 2,7773 | 2,7865 | 2,6483 | 2,679 |
| 30.10.2018 | 2,679 | 2,8018 | 2,6638 | 2,7804 |
| 31.10.2018 | 2,7618 | 2,814 | 2,6882 | 2,7098 |
| 01.11.2018 | 2,7527 | 2,9246 | 2,7435 | 2,8755 |
| 04.11.2018 | 2,8755 | 2,9062 | 2,8111 | 2,9062 |
| 05.11.2018 | 2,9183 | 2,9369 | 2,8325 | 2,857 |
| 06.11.2018 | 2,857 | 2,8847 | 2,8049 | 2,8079 |
| 07.11.2018 | 2,8049 | 2,8264 | 2,7005 | 2,7618 |
| 08.11.2018 | 2,765 | 2,7925 | 2,7005 | 2,7925 |
| 11.11.2018 | 2,7925 | 2,7957 | 2,6638 | 2,6638 |
| 12.11.2018 | 2,6638 | 2,7742 | 2,6638 | 2,7005 |
| 13.11.2018 | 2,7005 | 2,814 | 2,6821 | 2,7711 |
| 14.11.2018 | 2,7834 | 2,7834 | 2,7067 | 2,7067 |
| 15.11.2018 | 2,719 | 2,7467 | 2,6821 | 2,7159 |
| 18.11.2018 | 2,7159 | 2,7742 | 2,679 | 2,6882 |
| 19.11.2018 | 2,6882 | 2,6945 | 2,5195 | 2,5257 |
| 20.11.2018 | 2,541 | 2,5778 | 2,4826 | 2,5502 |
| 21.11.2018 | 2,5533 | 2,5931 | 2,5133 | 2,5226 |
| 22.11.2018 | 2,5195 | 2,5348 | 2,4826 | 2,498 |
| 25.11.2018 | 2,5072 | 2,5164 | 2,455 | 2,4642 |
| 26.11.2018 | 2,4611 | 2,4735 | 2,3691 | 2,3691 |
| 27.11.2018 | 2,3783 | 2,4367 | 2,3631 | 2,3814 |
| 28.11.2018 | 2,406 | 2,4305 | 2,3109 | 2,3138 |
| 29.11.2018 | 2,3138 | 2,3814 | 2,3078 | 2,3292 |
| 02.12.2018 | 2,3937 | 2,5778 | 2,3937 | 2,495 |
| 03.12.2018 | 2,4735 | 2,5072 | 2,4121 | 2,4213 |
| 04.12.2018 | 2,4182 | 2,5533 | 2,3907 | 2,5257 |
| 05.12.2018 | 2,4826 | 2,5103 | 2,3814 | 2,3937 |
| 06.12.2018 | 2,4182 | 2,4305 | 2,366 | 2,4029 |
| 09.12.2018 | 2,3907 | 2,409 | 2,2801 | 2,2801 |
| 10.12.2018 | 2,2862 | 2,3384 | 2,2587 | 2,274 |
| 11.12.2018 | 2,2955 | 2,323 | 2,2587 | 2,2587 |
| 12.12.2018 | 2,274 | 2,3814 | 2,2494 | 2,3814 |
| 13.12.2018 | 2,366 | 2,366 | 2,2709 | 2,3138 |
| 16.12.2018 | 2,3169 | 2,3353 | 2,2801 | 2,3047 |
| 17.12.2018 | 2,2894 | 2,3016 | 2,2648 | 2,2955 |
| 18.12.2018 | 2,3047 | 2,366 | 2,2955 | 2,3445 |
| 19.12.2018 | 2,3201 | 2,3324 | 2,2771 | 2,2832 |
| 20.12.2018 | 2,2862 | 2,3078 | 2,2648 | 2,2771 |
| 23.12.2018 | 2,2894 | 2,3169 | 2,274 | 2,2771 |
| 24.12.2018 | 2,2648 | 2,2679 | 2,2372 | 2,2464 |
| 25.12.2018 | 2,2556 | 2,2616 | 2,2187 | 2,231 |
| 26.12.2018 | 2,2616 | 2,2679 | 2,1819 | 2,1819 |
| 27.12.2018 | 2,1943 | 2,2248 | 2,1819 | 2,1819 |
| 30.12.2018 | 2,185 | 2,231 | 2,1665 | 2,2157 |