Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. logosu
EREGL
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş.
13:23:33
40 ₺
0.04 (%0.1)
Önceki Kapanış: 40·
Volatilite: 1.5
Düşük₺39.24
Yüksek₺40.84
AL40.020SAT40.040

Piyasa Verileri

Spot Piyasa
A:40.02
S:40.04
Önceki haftaya göre (WoW)
+1.73%
Önceki aya göre (MoM)
+3.58%
Yılbaşından bugüne (YTD)
+70.38%
Önceki yıla göre (YoY)
+54.71%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EREGL: EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,6631
KAPANIŞ 2,662

En Düşük

DÜŞÜK 2,1328

En Yüksek

YÜKSEK 3,3189
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20192,20652,23722,14822,1482
02.01.20192,1392,21572,13282,1696
03.01.20192,19112,23722,16362,2372
06.01.20192,25252,28012,23722,2494
07.01.20192,25252,28012,21572,2801
08.01.20192,29552,35692,28012,3476
09.01.20192,35692,35992,30472,3109
10.01.20192,32012,35382,26162,2709
13.01.20192,24012,30162,20952,3016
14.01.20192,31382,34452,2742,3016
15.01.20192,29852,30162,24332,2709
16.01.20192,27092,30472,25872,2832
17.01.20192,31692,42742,31382,4213
20.01.20192,43962,56552,43352,5103
21.01.20192,51032,60542,48262,5931
22.01.20192,57782,61162,51332,5747
23.01.20192,58392,61762,55332,6116
24.01.20192,64232,66382,58092,5993
27.01.20192,60852,68212,52262,5257
28.01.20192,53482,64532,53172,6423
29.01.20192,65762,6762,57472,587
30.01.20192,63912,65762,59012,6054
31.01.20192,60242,62382,53482,541
03.02.20192,5412,59612,53172,5379
04.02.20192,55942,58092,50722,5348
05.02.20192,55022,55332,41212,5164
06.02.20192,51952,63912,4952,6361
07.02.20192,59312,66692,52262,5502
10.02.20192,57782,62082,55632,6116
11.02.20192,62382,66382,59612,6116
12.02.20192,64232,68212,59612,5961
13.02.20192,61162,66062,5412,6576
14.02.20192,66692,68212,59012,6361
17.02.20192,64232,73742,63312,7128
18.02.20192,72212,78342,69452,7773
19.02.20192,77732,78042,70052,7005
20.02.20192,70672,74042,69752,7128
21.02.20192,72512,84182,70982,8386
24.02.20192,87242,92462,78962,7896
25.02.20192,82332,91542,82332,8847
26.02.20192,88472,92772,84472,8969
27.02.20192,89692,93382,85092,8601
28.02.20192,88162,89082,74672,765
03.03.20192,77732,80182,77422,7804
04.03.20192,78042,79252,7192,719
05.03.20192,73122,80792,73122,7589
06.03.20192,75892,79572,73122,7312
07.03.20192,73742,74972,65142,6945
10.03.20192,70362,76812,70052,7497
11.03.20192,76182,78342,70052,7527
12.03.20192,75272,78042,71282,7435
13.03.20192,74972,82642,73122,8111
14.03.20192,82032,89082,80492,8908
17.03.20192,89692,93072,87242,894
18.03.20192,89692,98282,88762,8969
19.03.20192,90312,92462,82642,8294
20.03.20192,84472,86622,74042,7865
21.03.20192,79252,79872,68212,7005
24.03.20192,70982,83552,68822,8294
25.03.20192,84182,8942,77112,7957
26.03.20192,80792,83252,57162,7098
27.03.20192,71282,87242,69452,8111
28.03.20192,8142,84472,74672,7987
31.03.20192,81112,83862,75572,7681
01.04.20192,75572,82032,7192,719
02.04.20192,74672,79572,74672,7925
03.04.20192,78042,90312,78042,9031
04.04.20192,91542,93692,84792,8816
07.04.20192,88472,91832,83252,8816
08.04.20192,92,98912,89692,9645
09.04.20192,97992,99822,91542,9277
10.04.20192,92462,93072,8572,8601
11.04.20192,84792,90622,8142,9
14.04.20192,88162,8942,81722,8172
15.04.20192,83552,84792,80492,814
16.04.20192,83552,87552,82942,8294
17.04.20192,82942,84472,80792,8418
18.04.20192,83552,86012,83552,8447
21.04.20192,84182,8572,81722,8325
23.04.20192,83252,83862,78652,7865
24.04.20192,78652,79572,68822,7128
25.04.20192,72512,74672,66062,673
28.04.20192,69132,78342,68532,7742
29.04.20192,77422,83862,76812,8111
01.05.20192,80792,84472,7652,7773
02.05.20192,77112,79872,72822,7681
05.05.20192,75272,76182,69452,7251
06.05.20192,66992,74672,65142,7343
07.05.20192,75612,80332,70532,7089
08.05.20192,70892,70892,65812,6835
09.05.20192,69812,7672,69812,7343
12.05.20192,7382,74522,62532,6871
13.05.20192,69072,78162,66892,7743
14.05.20192,78162,78162,70892,7561
15.05.20192,75982,80692,74882,7633
16.05.20192,81412,86142,69442,7162
19.05.20192,72342,73072,67982,6981
20.05.20192,69442,70532,58912,6327
21.05.20192,63622,65812,57812,5781
22.05.20192,57812,63992,56352,6399
23.05.20192,65082,67622,6292,6436
26.05.20192,65082,65812,57812,5854
27.05.20192,59992,64362,59272,6036
28.05.20192,61452,66892,59992,6327
29.05.20192,65452,68352,62532,6654
30.05.20192,66172,66172,62182,6327
02.06.20192,63272,65082,62532,6471
06.06.20192,65082,72342,64712,7197
09.06.20192,71972,79232,71252,7743
10.06.20192,78882,81412,76332,8106
11.06.20192,79962,82152,74152,7598
12.06.20192,74152,74522,70162,7125
13.06.20192,71622,73072,65812,6798
16.06.20192,67262,67262,6292,6689
17.06.20192,67262,71622,65082,7053
18.06.20192,70162,7382,66172,6871
19.06.20192,70892,75982,70162,7162
20.06.20192,72342,74522,69072,7452
23.06.20192,77792,81062,75612,7598
24.06.20192,76332,80332,7382,7816
25.06.20192,78882,81412,77062,7888
26.06.20192,79962,85772,78882,8432
27.06.20192,84682,86142,79232,8577
30.06.20192,89042,93042,87232,8904
01.07.20192,89412,90142,85052,8614
02.07.20192,86142,87952,82512,8251
03.07.20192,82872,84322,78162,8251
04.07.20192,82512,83242,74522,7525
07.07.20192,70532,78512,69442,7343
08.07.20192,7272,74522,60362,6436
09.07.20192,62182,64362,58912,6109
10.07.20192,63992,72342,63272,7162
11.07.20192,71972,74152,60362,6218
15.07.20192,65812,70892,64712,6762
16.07.20192,69072,71972,67262,7016
17.07.20192,69072,73432,66542,7197
18.07.20192,74152,83962,74152,8033
21.07.20192,80332,83592,7672,7851
22.07.20192,78882,81062,77432,7851
23.07.20192,78512,82512,77792,8069
24.07.20192,81412,82152,75612,7816
25.07.20192,7672,80692,76332,7961
28.07.20192,79612,80332,78162,7851
29.07.20192,78512,79962,72342,7307
30.07.20192,73072,7382,67622,6981
31.07.20192,66892,69072,63992,6726
01.08.20192,65452,66172,61452,6218
04.08.20192,60362,63272,56352,5709
05.08.20192,57812,60362,56352,5673
06.08.20192,57812,58542,43292,4438
07.08.20192,46192,49832,42932,4511
08.08.20192,45472,49472,44012,4438
14.08.20192,38932,39652,30952,3095
15.08.20192,32042,33492,2552,255
18.08.20192,26592,30222,22232,226
19.08.20192,22952,28042,2262,2622
20.08.20192,26952,28042,21862,2186
21.08.20192,2262,26592,20782,255
22.08.20192,26592,34952,2552,3204
25.08.20192,27672,34572,27672,3349
26.08.20192,34222,34952,29122,3349
27.08.20192,33492,34222,29852,2985
28.08.20192,30572,35662,29852,3277
01.09.20192,33132,35662,3242,3385
02.09.20192,33852,37482,32772,3531
03.09.20192,37132,38212,35312,3603
04.09.20192,37482,43292,37482,4111
05.09.20192,41492,43662,38212,3857
08.09.20192,40752,4912,40752,4837
09.09.20192,48742,51272,48372,5055
10.09.20192,51272,56732,49472,5055
11.09.20192,52372,59272,52372,5635
12.09.20192,56352,57812,54912,5745
15.09.20192,562,56732,51642,5418
16.09.20192,54552,57092,52012,5491
17.09.20192,55272,60362,53462,5781
18.09.20192,57092,58192,51272,5127
19.09.20192,51642,52372,45472,4619
22.09.20192,47292,47652,37132,3713
23.09.20192,44382,46192,41492,4149
24.09.20192,39652,44012,39652,4401
25.09.20192,44382,45112,39652,4111
26.09.20192,41832,48742,41492,4801
29.09.20192,49472,52372,48012,4874
30.09.20192,49472,52012,46192,4692
01.10.20192,45842,47652,42932,4401
02.10.20192,44752,47652,38572,4003
03.10.20192,40752,42932,38932,4257
06.10.20192,41492,46192,38932,4111
07.10.20192,38572,41832,36762,4075
08.10.20192,41112,43292,37852,3785
09.10.20192,38572,44382,38572,4401
10.10.20192,44382,5312,43292,5055
13.10.20192,50552,53822,36762,4221
14.10.20192,40032,45842,3932,4183
15.10.20192,39652,43292,37132,4221
16.10.20192,42212,43662,34952,3857
17.10.20192,48372,49832,38572,393
20.10.20192,39652,40382,36032,3603
21.10.20192,3642,36762,33132,3457
22.10.20192,36032,40032,34222,3965
23.10.20192,41112,43662,38212,393
24.10.20192,39652,41832,38212,3893
27.10.20192,3932,39652,37132,3713
29.10.20192,35312,40752,34952,3893
30.10.20192,40032,42212,37482,3748
31.10.20192,38212,3932,34572,3603
03.11.20192,38572,42932,37132,4293
04.11.20192,42932,51272,42212,5019
05.11.20192,50552,55272,48012,5092
06.11.20192,52732,63622,52372,6181
07.11.20192,62182,67622,59632,6327
10.11.20192,62182,65812,57092,6327
11.11.20192,63992,67982,63992,6798
12.11.20192,67262,67622,6292,6508
13.11.20192,63622,65812,61092,629
14.11.20192,64712,67982,61452,6726
17.11.20192,69072,75982,68712,7307
18.11.20192,74522,77792,71252,767
19.11.20192,74882,75982,71622,7162
20.11.20192,70162,71972,67262,7197
21.11.20192,71972,77062,71252,7706
24.11.20192,81062,84322,78882,7996
25.11.20192,81792,88322,81062,8686
26.11.20192,86862,89042,80332,8287
27.11.20192,83242,86142,81062,8577
28.11.20192,85052,93042,85052,9122
01.12.20192,92683,01032,91943,003
02.12.20192,98483,01392,9052,9268
03.12.20192,9452,98862,91222,9667
04.12.20192,98482,99582,94132,9413
05.12.20192,95222,99582,93772,9631
08.12.20192,97033,03942,95943,0176
09.12.20193,01763,05742,98483,0248
10.12.20193,02483,03212,98483,0103
11.12.20193,02853,15183,02853,1373
12.12.20193,20633,23913,1123,1446
15.12.20193,14463,17373,11563,1373
16.12.20193,14833,17373,12283,141
17.12.20193,12283,17743,09743,1048
18.12.20193,12283,13383,09023,1048
19.12.20193,11923,18093,1123,1809
22.12.20193,18463,22093,15913,1882
23.12.20193,20283,21733,18823,1955
24.12.20193,19553,19913,17743,1846
25.12.20193,17743,22093,17373,1991
26.12.20193,20283,26093,20283,2426
29.12.20193,24643,30443,24263,2827
30.12.20193,28623,31893,2793,2827