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.
13:24:33
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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,6823
KAPANIŞ 7,6933

En Düşük

DÜŞÜK 4,9341

En Yüksek

YÜKSEK 15,3578
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20215,57135,62735,31425,5155
04.01.20215,51925,62355,35895,4298
05.01.20215,48945,56775,43345,4596
06.01.20215,47825,4825,32165,4558
07.01.20215,57885,61995,51555,5937
10.01.20215,56395,64215,48565,5155
11.01.20215,54535,68315,47465,6348
12.01.20215,68315,74285,64585,7167
13.01.20215,7545,79125,6315,6421
14.01.20215,60865,76525,58265,6608
17.01.20215,66086,13785,64585,9441
18.01.20215,9856,0675,82485,8397
19.01.20215,86575,8775,69435,8508
20.01.20215,90685,92545,64215,6645
21.01.20215,62735,65335,49315,5342
24.01.20215,58635,60495,50055,5229
25.01.20215,47465,65335,45215,59
26.01.20215,59755,61995,45,4036
27.01.20215,32915,50055,32915,4746
28.01.20215,41865,42985,26215,3479
31.01.20215,34795,3855,28445,3329
01.02.20215,37025,53045,37025,4483
02.02.20215,48565,51925,37385,4558
03.02.20215,46335,58635,46335,5155
04.02.20215,55275,61995,43725,4409
07.02.20215,47825,60115,45215,5751
08.02.20215,57885,6315,5495,5826
09.02.20215,61615,68695,51555,6086
10.02.20215,64585,7395,61995,7018
11.02.20215,73535,76155,59755,631
14.02.20215,67565,70555,63855,6571
15.02.20215,66085,67945,44095,4856
16.02.20215,48565,55645,44465,4856
17.02.20215,5085,57885,4825,482
18.02.20215,48945,51925,44835,5005
21.02.20215,5495,59755,42245,4334
22.02.20215,44835,52685,34035,3812
23.02.20215,36645,4675,3185,3738
24.02.20215,48565,56015,43345,5378
25.02.20215,45215,55645,39615,4372
28.02.20215,47825,64215,4675,6273
01.03.20215,63485,64975,54165,6273
02.03.20215,66825,95895,66825,7764
03.03.20215,77645,91795,72785,8732
04.03.20215,85085,91055,785,8919
07.03.20215,92926,0675,89555,9626
08.03.20215,99256,11175,95516,1117
09.03.20216,11176,31676,10066,2608
10.03.20216,26826,30936,11546,1714
11.03.20216,17146,27196,1496,2608
14.03.20216,27196,27576,20126,2421
15.03.20216,26086,30556,23846,2608
16.03.20216,26086,34656,2316,313
17.03.20216,32416,36526,2316,2608
18.03.20216,26086,33156,05956,0894
21.03.20215,72045,73165,4825,482
22.03.20215,06825,90684,93415,739
23.03.20215,80266,09915,78146,078
24.03.20216,0786,17525,8115,811
25.03.20215,89165,95935,73495,8449
28.03.20215,89576,27715,89576,188
29.03.20216,20926,31086,02286,3066
30.03.20216,31946,46336,26856,4633
31.03.20216,48036,58616,45486,4676
01.04.20216,50146,53116,39556,4168
04.04.20216,41686,56496,38716,5438
05.04.20216,53956,56926,48456,5269
06.04.20216,52696,64976,48036,6201
07.04.20216,61576,76836,61166,709
08.04.20216,7096,96316,67936,908
11.04.20216,9087,02676,82336,9463
12.04.20216,96317,46726,96317,2385
13.04.20217,28077,42057,14957,4205
14.04.20217,43327,78487,39937,6365
15.04.20217,64517,77637,47567,7679
18.04.20217,77637,94587,66627,6916
19.04.20217,69167,81437,56887,7212
20.04.20217,69167,7727,31897,5561
21.04.20217,47567,64087,45447,6196
25.04.20217,63238,21257,63238,1829
26.04.20218,17868,29738,05168,238
27.04.20218,2388,31427,95858,0219
28.04.20218,02628,17868,02198,1575
29.04.20218,17458,22958,01348,0643
02.05.20218,06018,0947,97978,0305
03.05.20218,03478,38198,02198,3227
04.05.20218,34818,36088,12368,2337
05.05.20218,24218,53878,2388,3863
06.05.20218,44978,52188,16178,3608
09.05.20218,47098,67438,43718,6573
10.05.20218,57258,70818,51328,5132
11.05.20218,51328,60648,41168,4667
16.05.20218,42868,44128,08128,2295
17.05.20218,28468,36928,16178,1957
19.05.20218,04318,08557,85267,8653
20.05.20217,86538,06017,86537,9245
23.05.20217,89918,16177,88228,1448
24.05.20218,17458,20417,82717,8271
25.05.20217,89068,11527,89068,0812
26.05.20218,10248,10247,90337,9881
27.05.20218,03898,15327,98388,1364
30.05.20218,11098,28468,09828,1448
31.05.20218,16178,25928,08978,221
01.06.20218,18298,24218,13218,1448
02.06.20218,17028,24657,94998,0728
03.06.20218,05168,09828,00938,0093
06.06.20217,99238,12367,96268,094
07.06.20218,08128,0948,01348,0559
08.06.20218,08978,15758,03058,0559
09.06.20218,08128,13218,03478,0728
10.06.20218,08978,17868,05598,1321
13.06.20218,14068,32698,13218,2295
14.06.20218,22958,32278,06018,077
15.06.20218,0778,13648,00088,0177
16.06.20217,99238,06437,85267,9245
17.06.20217,9678,01347,53487,5348
20.06.20217,53077,70437,5187,7043
21.06.20217,72567,75087,57297,7127
22.06.20217,74247,80177,59847,6154
23.06.20217,63237,74247,62387,7171
24.06.20217,72567,78487,63237,6831
27.06.20217,69597,74247,63237,6959
28.06.20217,68747,7727,52647,7382
29.06.20217,75947,82717,57297,6238
30.06.20217,61117,71717,57297,6365
01.07.20217,64517,72977,62387,6959
04.07.20217,68747,74247,61547,7171
05.07.20217,76357,83567,63237,6323
06.07.20217,65357,68317,54337,6365
07.07.20217,62387,64927,43757,4375
08.07.20217,46727,65357,46287,6451
11.07.20217,63657,81877,63657,7043
12.07.20217,70857,72567,51377,59
13.07.20217,61967,79327,61967,7043
15.07.20217,72977,72977,58577,6662
18.07.20217,62387,63657,56037,59
25.07.20217,64087,72977,62387,6408
26.07.20217,65357,83147,61117,8271
27.07.20217,82297,9337,78487,933
28.07.20218,01348,56428,01348,4709
29.07.20218,42868,5818,42448,4709
01.08.20218,48798,52188,33128,3439
02.08.20218,34398,53878,2938,4963
03.08.20218,51328,56428,40758,4371
04.08.20218,428,64038,39898,6318
05.08.20218,64038,83528,5818,8098
08.08.20218,80988,80988,64038,6911
09.08.20218,4548,51328,30578,3481
10.08.20218,39048,47948,0778,077
11.08.20218,15328,38638,13648,3735
12.08.20218,37778,4548,32278,3608
15.08.20218,37358,41168,25928,2761
16.08.20218,2938,2938,19578,2295
17.08.20218,23378,2388,05598,0559
18.08.20217,98387,98817,83567,8568
19.08.20217,85267,99237,80177,895
22.08.20217,94587,97547,8617,895
23.08.20217,92887,97117,89067,8906
24.08.20217,90338,00937,81877,861
25.08.20217,86957,92037,75947,7932
26.08.20217,81027,92457,78917,9245
30.08.20218,00938,04747,8957,9541
31.08.20217,96267,96267,83147,8314
01.09.20217,83567,89067,79757,7975
02.09.20217,81877,85267,67047,6704
05.09.20217,69597,76357,69597,7297
06.09.20217,73397,76357,64927,6492
07.09.20217,66627,71277,58577,5941
08.09.20217,59417,65357,53917,6535
09.09.20217,67897,69597,57297,5941
12.09.20217,61547,69597,57737,6492
13.09.20217,64927,65357,52217,5264
14.09.20217,51377,55197,3237,3613
15.09.20217,39937,4297,2477,247
16.09.20217,27227,29347,14517,2173
19.09.20217,13257,17916,96746,9842
20.09.20217,01827,05636,78956,8021
21.09.20216,88697,17076,88697,1579
22.09.20217,17917,20457,03517,1791
23.09.20217,13687,18757,05637,141
26.09.20217,22147,26817,06057,1325
27.09.20217,13257,18337,02247,0351
28.09.20217,09027,12396,97586,9758
29.09.20216,98427,10726,95467,052
30.09.20217,02677,10726,97587,0605
03.10.20217,06057,08176,91656,9165
04.10.20216,93346,94196,83616,8403
05.10.20216,97167,0866,81486,8403
06.10.20216,92927,18756,9257,1833
07.10.20217,19187,25967,11557,2299
10.10.20217,24267,54337,24267,4375
11.10.20217,39097,49687,3577,4672
12.10.20217,48847,54767,33167,3613
13.10.20217,3577,49257,33587,4332
14.10.20217,46727,56037,4127,5519
17.10.20217,59417,74247,53487,7085
18.10.20217,73397,76797,64927,6704
19.10.20217,69167,75527,66627,7256
20.10.20217,72567,98817,597,9838
21.10.20217,9678,21687,93738,1957
24.10.20218,15328,33128,14488,3142
25.10.20218,40758,51328,38638,4709
26.10.20218,48798,52188,19988,3735
27.10.20218,36518,46248,32698,3396
31.10.20218,34398,37778,19988,3439
01.11.20218,32278,34398,08558,0855
02.11.20218,07288,14487,81438,0262
03.11.20218,0778,14067,99668,0051
04.11.20217,99238,00517,86957,9626
07.11.20217,9678,27617,96268,2761
08.11.20218,32278,44978,22958,3142
09.11.20218,26778,2938,11528,1957
10.11.20218,2388,36088,19138,2337
11.11.20218,27618,36518,2218,2888
14.11.20218,35658,67438,33128,5387
15.11.20218,5988,6158,22958,2592
16.11.20218,25928,56428,25928,5302
17.11.20218,53879,00468,428,9029
18.11.20218,97079,15718,84378,9961
21.11.20219,10639,19098,98769,1316
22.11.20219,18249,85169,18249,7754
23.11.202110,080310,26679,5899,7415
24.11.20219,759,82639,50449,8093
25.11.20219,69929,74159,35189,5213
28.11.20219,61459,7849,55539,6738
29.11.20219,64849,88569,54679,5467
30.11.20219,67389,90259,5899,7162
01.12.20219,766910,0389,759,9109
02.12.202110,03810,24989,995710,0803
05.12.202110,173610,26679,919510,021
06.12.202110,156610,876710,029510,775
07.12.202110,808811,012210,664910,7242
08.12.202110,79211,444210,79211,1817
09.12.202111,20711,342510,910511,3171
12.12.202111,537412,164311,528812,1472
13.12.202112,66412,765612,418312,7656
14.12.202112,985913,265412,587713,113
15.12.202113,206114,273513,028314,2312
16.12.202114,824115,357812,816413,0875
19.12.202112,791114,104111,859213,2909
20.12.202112,706412,875711,969411,9694
21.12.202111,22411,918510,77510,775
22.12.202110,95311,29189,978711,1732
23.12.202111,1912,08810,902112,0202
26.12.202112,071112,443811,918512,1643
27.12.202112,316712,39311,689911,7831
28.12.202111,783112,409911,647412,4015
29.12.202112,66412,799611,92712,0117
30.12.202112,020212,240511,842311,927