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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,4252
KAPANIŞ 3,4319

En Düşük

DÜŞÜK 2,4619

En Yüksek

YÜKSEK 5,8062
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20203,28273,31523,26093,3152
02.01.20203,29343,3083,21733,2499
05.01.20203,23183,23913,15183,2282
06.01.20203,24993,3083,23543,2426
07.01.20203,19913,28623,18823,2499
08.01.20203,31173,38063,30443,3698
09.01.20203,3773,40243,3483,3698
12.01.20203,38783,49323,38063,4678
13.01.20203,47143,47873,42063,475
14.01.20203,4463,4573,36613,3806
15.01.20203,40243,45323,34073,3734
16.01.20203,39883,44973,35533,4497
19.01.20203,48233,57313,48233,555
20.01.20203,53333,59133,50053,5804
21.01.20203,59133,61673,50423,5405
22.01.20203,5153,56583,50773,5333
23.01.20203,5553,56233,46423,4932
26.01.20203,43523,46423,40613,417
27.01.20203,43523,4463,3773,3988
28.01.20203,42793,44973,36253,4387
29.01.20203,40963,42063,38443,417
30.01.20203,42063,43523,36613,3878
02.02.20203,37343,38783,31173,3298
03.02.20203,36613,41333,34073,4133
04.02.20203,43143,50053,41333,4242
05.02.20203,46423,48963,40613,4061
06.02.20203,40613,42793,33353,3553
09.02.20203,32983,36983,24643,2899
10.02.20203,32623,3773,28273,3516
11.02.20203,28993,36983,25723,308
12.02.20203,30443,32623,28273,2827
13.02.20203,28993,33353,26093,2827
16.02.20203,3083,31523,26443,2754
17.02.20203,25363,26443,21733,2391
18.02.20203,24993,24993,16643,1882
19.02.20203,18093,21733,12643,1955
20.02.20203,17743,27543,1413,2536
23.02.20203,213,213,08293,1483
24.02.20203,16283,20283,11923,1446
25.02.20203,13733,26093,10483,2391
26.02.20203,18463,22463,1013,1048
27.02.20202,65813,07922,65812,9958
01.03.20203,07923,1122,97032,9994
02.03.20203,04663,09383,02853,0902
03.03.20203,08653,11923,01393,0139
04.03.20203,05393,17743,03943,1774
05.03.20203,20283,33353,17743,2318
08.03.20203,15913,17372,97033,0974
09.03.20203,173,25723,08653,1446
10.03.20203,13733,18462,98123,072
11.03.20202,97032,98122,85052,9594
12.03.20202,95223,09742,87232,9194
15.03.20202,85052,85052,63272,7125
16.03.20202,73072,75252,46192,6871
17.03.20202,58912,76332,54912,7307
18.03.20202,67982,79612,67262,7961
19.03.20202,83592,87952,69442,8542
22.03.20202,71972,80332,66542,7525
23.03.20202,84682,93042,81412,9086
24.03.20202,9342,99582,78882,7961
25.03.20202,77792,79612,71252,7706
26.03.20202,77062,77792,66172,6617
29.03.20202,63992,76332,58192,7125
30.03.20202,73072,77792,70532,727
31.03.20202,66892,79962,66892,7743
01.04.20202,78882,80332,73072,7743
02.04.20202,75252,7672,73072,767
05.04.20202,79962,85422,78162,8432
06.04.20202,87592,91222,79232,7961
07.04.20202,79232,81412,71972,7307
08.04.20202,75612,79612,7382,7743
09.04.20202,78512,78512,75982,7633
12.04.20202,73432,81412,7272,7525
13.04.20202,77792,84682,77792,8432
14.04.20202,85052,89772,77432,8723
15.04.20202,9052,95942,89042,905
16.04.20202,95222,99942,9342,9886
19.04.20203,01393,04292,9743,0285
20.04.20203,0033,00662,94862,974
21.04.20202,96672,97032,92322,9413
23.04.20202,93042,95222,87952,8904
26.04.20202,91222,96312,90862,9304
27.04.20202,93772,9452,87592,8759
28.04.20202,88672,97032,88672,9703
29.04.20202,91942,95942,89412,9377
03.05.20202,89772,9162,81792,8287
04.05.20202,85052,86142,79612,8179
05.05.20202,81412,94132,81412,905
06.05.20202,9162,99942,86862,905
07.05.20202,91942,94862,89042,9232
10.05.20202,94132,94862,86862,8723
11.05.20202,85422,9452,83962,9268
12.05.20202,90862,97762,90142,9594
13.05.20202,94132,95942,87232,905
14.05.20202,91942,92682,87232,8723
17.05.20202,89772,93042,89042,8904
19.05.20202,9052,91942,89042,8941
20.05.20202,89772,97032,89412,9703
21.05.20202,96312,96672,91942,9268
26.05.20202,96672,97762,9342,9594
27.05.20202,9743,02122,94132,945
28.05.20202,93772,95582,92322,9232
31.05.20202,93772,96312,93042,9522
01.06.20202,96313,01762,95582,9994
02.06.20203,03573,08293,02853,0647
03.06.20203,0723,14463,05743,0902
04.06.20203,10823,16643,07923,1483
07.06.20203,15183,22823,13733,1628
08.06.20203,17743,19183,11563,1338
09.06.20203,13383,16283,1123,13
10.06.20203,09743,18093,09743,1156
11.06.20203,08653,1123,07563,0865
14.06.20203,06843,06843,01763,0357
15.06.20203,07563,07923,04293,0429
16.06.20203,04293,06122,99942,9994
17.06.20202,99943,08292,98483,0285
18.06.20203,05393,05742,99213,0212
21.06.20203,05393,09743,02853,0684
22.06.20203,09383,1123,06123,0684
23.06.20203,06843,09743,03573,0394
24.06.20203,04293,1013,03213,0756
25.06.20203,09743,1123,07563,0792
28.06.20203,08653,09743,07563,0865
29.06.20203,09743,133,09383,1156
30.06.20203,13733,14833,04663,0502
01.07.20203,0723,18093,0723,1737
02.07.20203,18463,19913,07563,0974
05.07.20203,14463,15913,12283,141
06.07.20203,14463,14833,08653,0974
07.07.20203,10483,17743,09023,1338
08.07.20203,15913,22463,13733,1518
09.07.20203,15183,16283,09023,1228
12.07.20203,17743,23183,15913,2318
13.07.20203,23183,27543,20283,2209
15.07.20203,3083,32263,24643,2609
16.07.20203,26093,29073,23473,2421
19.07.20203,24213,25343,20123,2012
20.07.20203,21243,2313,12293,1341
21.07.20203,1493,15663,10443,108
22.07.20203,13033,14163,10443,1155
23.07.20203,09683,12293,07813,1192
26.07.20203,13413,17143,12663,1527
27.07.20203,15663,17883,00373,0037
28.07.20203,00373,02612,93292,9403
29.07.20202,94032,94032,84712,8471
03.08.20202,88812,94412,76152,8919
04.08.20202,91053,02992,83972,9925
05.08.20202,98892,99632,85092,9739
06.08.20202,97393,07812,90313,0485
09.08.20203,02993,14533,01133,1453
10.08.20203,1493,19753,14163,1788
11.08.20203,18633,21243,13033,1975
12.08.20203,20883,2463,1643,2236
13.08.20203,21623,22363,17513,19
16.08.20203,19383,20493,1643,1825
17.08.20203,17143,20493,16023,1938
18.08.20203,20123,29433,193,2943
19.08.20203,27953,36523,22363,354
20.08.20203,36893,38383,25343,3317
23.08.20203,33913,37643,32433,3391
24.08.20203,34653,38383,24973,2684
25.08.20203,25713,30193,23853,2646
26.08.20203,28693,30933,26843,2982
27.08.20203,30933,34283,26463,3093
30.08.20203,32433,33913,24973,2497
31.08.20203,24973,25343,13033,2012
01.09.20203,18633,2313,18253,231
02.09.20203,23473,28323,23473,2534
03.09.20203,2313,29433,22363,2721
06.09.20203,27213,33533,26463,3317
07.09.20203,37263,37263,29823,3279
08.09.20203,33173,37263,32793,3652
09.09.20203,37263,39133,34653,3614
10.09.20203,36143,42483,35763,4098
13.09.20203,4213,44723,40623,4098
14.09.20203,41363,42483,37263,421
15.09.20203,4213,42863,38753,3913
16.09.20203,383,4773,37263,4695
17.09.20203,45463,4623,42483,436
20.09.20203,4363,45093,37263,3764
21.09.20203,37643,4623,36893,4435
22.09.20203,45463,46953,39133,3913
23.09.20203,37643,46583,37643,4472
24.09.20203,46953,49573,40623,4062
27.09.20203,40623,45093,38383,421
28.09.20203,42483,48443,42483,4732
29.09.20203,49183,5443,49183,5254
30.09.20203,5443,63,5333,5478
01.10.20203,52173,59263,52173,5888
04.10.20203,63,62613,57393,6149
05.10.20203,64093,65213,58883,5926
06.10.20203,58513,59263,54783,5739
07.10.20203,57763,61493,52543,5628
08.10.20203,5593,62233,5593,6149
11.10.20203,61853,64463,60743,6074
12.10.20203,59623,60383,56283,5962
13.10.20203,58513,65953,57023,6595
14.10.20203,65213,65953,58883,6112
15.10.20203,61493,63353,59263,6185
18.10.20203,61123,62973,58133,5813
19.10.20203,58133,63353,5443,6261
20.10.20203,63353,70813,59263,6857
21.10.20203,66333,72663,61853,6185
22.10.20203,65953,76023,64843,7564
25.10.20203,72293,80123,67073,749
26.10.20203,70053,75273,57023,6038
27.10.20203,59623,60743,45843,462
29.10.20203,39133,5593,37643,5516
01.11.20203,5593,74163,53663,6894
02.11.20203,67453,80123,59623,749
03.11.20203,75643,87953,7493,8608
04.11.20203,86823,8723,75273,7901
05.11.20203,76773,94653,76773,9465
08.11.20204,04344,21864,00614,2186
09.11.20204,24,38254,11054,3118
10.11.20204,31554,45714,2264,3229
11.11.20204,30444,3084,12554,1925
12.11.20204,19254,20364,04344,1367
15.11.20204,15524,2264,05474,0583
16.11.20204,03594,16274,01744,0621
17.11.20204,04344,46454,04344,4571
18.11.20204,39754,58384,24464,267
19.11.20204,2824,35274,20364,2334
22.11.20204,24094,30444,14414,2633
23.11.20204,29314,31184,19624,2894
24.11.20204,33424,41244,32294,3602
25.11.20204,37884,43854,33784,4199
26.11.20204,41994,50934,394,4012
29.11.20204,33044,37514,09934,0993
30.11.20204,17764,22984,08814,2111
01.12.20204,21494,37144,21494,3229
02.12.20204,33424,38644,3084,3304
03.12.20204,32294,38644,31924,3304
06.12.20204,33044,58384,31924,5577
07.12.20204,60625,01244,60625,0124
08.12.20204,96395,31054,96035,046
09.12.20205,06825,11674,97885,0012
10.12.20205,01985,49685,00125,344
13.12.20205,39615,43725,26955,3216
14.12.20205,32545,37025,21365,3142
15.12.20205,37025,48565,31425,344
16.12.20205,39615,44835,31055,344
17.12.20205,29195,30685,16895,1913
20.12.20205,18015,18014,97884,9938
21.12.20205,08695,35525,08695,2919
22.12.20205,30685,30685,20995,2993
23.12.20205,32165,38875,23985,3216
24.12.20205,37385,37765,29195,2919
27.12.20205,33665,36275,26955,2919
28.12.20205,30685,56395,26585,5639
29.12.20205,59755,80625,56015,6682
30.12.20205,6725,70555,52685,5639