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.
13:24:12
40 ₺
0.02 (%0.05)
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)
+1.68%
Önceki aya göre (MoM)
+3.53%
Yılbaşından bugüne (YTD)
+70.29%
Önceki yıla göre (YoY)
+54.64%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,1637
KAPANIŞ 15,1344

En Düşük

DÜŞÜK 11,1138

En Yüksek

YÜKSEK 21,2704
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202212,071112,384511,969412,3845
03.01.202212,520112,867312,435312,7996
04.01.202212,799613,129912,562313,0707
05.01.202212,918113,121512,791112,7911
06.01.202212,918113,206112,816412,969
09.01.202213,053613,180712,918112,9181
10.01.202213,062213,578912,926613,4518
11.01.202213,621213,756713,358713,3756
12.01.202213,307813,570413,223113,3925
13.01.202213,409513,443313,163813,3332
16.01.202213,333213,333212,943612,9436
17.01.202212,892712,977412,24912,249
18.01.202212,155712,553811,901712,4267
19.01.202212,638612,697911,994812,1387
20.01.202212,071112,274311,833912,1727
23.01.202212,045612,062511,359511,4188
24.01.202211,520411,664511,156211,5543
25.01.202211,554311,901711,520411,5204
26.01.202211,342511,774611,1911,7746
27.01.202211,876212,003311,545911,5543
30.01.202211,706811,791511,554311,5543
31.01.202211,630611,884611,622211,6899
01.02.202211,783111,842311,47811,5628
02.02.202211,528811,732211,342511,3933
03.02.202211,520411,562811,232511,3002
06.02.202211,300212,181211,113812,1727
07.02.202212,155712,189711,783112,0456
08.02.202212,164312,621712,113412,5369
09.02.202212,66412,731812,39312,4776
10.02.202212,265812,426711,986412,3167
13.02.202212,062512,08811,732211,8339
14.02.202211,876212,24911,867712,0964
15.02.202212,155712,172711,92711,9355
16.02.202211,969412,223511,800111,8762
17.02.202211,994812,054111,816912,0033
20.02.202212,121912,265811,94412,2235
21.02.202211,96112,206611,850912,0287
22.02.202212,316713,155412,282812,8843
23.02.202212,308212,66411,664512,3167
24.02.202212,655613,307812,553813,1978
27.02.202213,002813,434812,918113,1638
28.02.202213,36714,087113,324714,0532
01.03.202214,078714,790213,86714,6038
02.03.202214,790215,620414,688614,9681
03.03.202214,824115,027414,400514,4005
06.03.202214,298914,883314,248114,6463
07.03.202214,603815,103614,5714,587
08.03.202214,824114,874914,315814,3412
09.03.202214,358214,790214,315814,6631
10.03.202214,713914,798714,324314,3921
13.03.202214,510714,637814,383614,57
14.03.202214,58714,781714,476814,4936
15.03.202214,603814,722514,451414,5192
16.03.202214,697115,188414,688615,146
17.03.202215,366315,450915,14615,3155
20.03.202215,459415,459415,213715,3663
21.03.202215,834616,529715,689816,3173
22.03.202216,404216,404216,027716,1725
23.03.202216,182216,413816,075916,1822
24.03.202216,259316,26916,027716,0277
27.03.202216,04716,056715,776715,7864
28.03.202215,805616,182215,689815,6994
29.03.202215,718715,921515,689815,7477
30.03.202215,757215,873215,525615,6609
31.03.202215,747716,143515,73816,0856
03.04.202216,143516,655215,950416,5973
04.04.202216,655216,915916,549116,7036
05.04.202216,684216,809816,211216,2304
06.04.202216,278716,510416,278716,4429
07.04.202216,481516,520116,32716,4236
10.04.202216,433316,771116,307716,5877
11.04.202216,597316,94516,481516,6167
12.04.202216,722817,089716,626316,9739
13.04.202217,157317,340816,838716,9159
14.04.202216,915917,070516,771117,0414
17.04.202217,080217,109116,925616,9836
18.04.202217,070517,321516,964217,3215
19.04.202217,398717,543617,186317,2249
20.04.202217,234617,707717,19617,6208
21.04.202217,562817,601516,761516,8773
24.04.202216,751816,867716,336716,6552
25.04.202216,780717,060815,950415,9698
26.04.202216,008316,626315,940816,5781
27.04.202216,539316,645615,969816,0083
28.04.202216,220716,298115,98916,2015
04.05.202216,346316,471816,143516,1725
05.05.202216,056716,133815,718715,9022
08.05.202215,960116,278715,882816,1822
09.05.202216,346316,742216,336716,7132
10.05.202216,790416,829116,278716,4815
11.05.202216,298116,32715,486915,5449
12.05.202215,757215,805615,525615,7572
15.05.202215,747715,747715,293915,2939
16.05.202215,351815,573815,274615,3132
17.05.202215,284315,506315,206915,4001
19.05.202215,332515,429114,955914,9752
22.05.202215,284315,361414,772515,178
23.05.202215,274615,467715,062215,2553
24.05.202215,313215,660915,226315,5835
25.05.202215,583515,776715,45815,6512
26.05.202215,680116,240115,680115,8732
29.05.202216,104916,867715,940816,7711
30.05.202216,761516,761516,404216,5104
31.05.202216,510416,819416,481516,5297
01.06.202216,558816,800116,346316,7422
02.06.202216,848417,099416,616716,6649
05.06.202216,732517,128416,645616,8967
06.06.202216,925617,080216,578116,7518
07.06.202216,838717,263616,317316,4718
08.06.202216,471816,597316,153216,3752
09.06.202216,172516,520116,008316,047
12.06.202216,037316,037315,033215,0332
13.06.202215,091115,226314,64714,6856
14.06.202214,704914,86914,415314,4635
15.06.202214,550514,791814,05814,0966
16.06.202214,135314,212513,77813,9228
19.06.202213,951813,990513,218113,4787
20.06.202213,594613,951813,41113,8553
21.06.202213,77813,77813,449713,6139
22.06.202213,613913,652513,314613,3146
23.06.202213,372513,594613,121513,4497
26.06.202213,102213,652513,073213,4401
27.06.202213,565513,604213,121513,3049
28.06.202213,256613,324212,793212,8125
29.06.202212,812513,256612,68713,1022
30.06.202213,082913,256612,93813,0635
03.07.202213,053813,073212,532512,5325
04.07.202212,696712,812512,358712,5904
05.07.202212,65812,947712,416612,8704
06.07.202212,93812,93812,542112,658
07.07.202212,65812,889712,609712,8028
12.07.202212,812512,822212,455212,5421
13.07.202212,503512,706312,387712,5325
17.07.202212,696713,237312,696713,189
18.07.202213,18913,41113,034613,3725
19.07.202213,420713,681513,420713,6332
20.07.202213,633213,652513,401513,4207
21.07.202213,517313,758713,488413,585
24.07.202213,613913,835913,613913,7298
25.07.202213,77813,893913,304913,3146
26.07.202213,382113,430413,102213,1407
27.07.202213,275913,430413,082913,1215
28.07.202213,121513,420712,995913,3339
31.07.202213,372513,594613,372513,5366
01.08.202213,546313,652513,353213,3725
02.08.202213,449713,507613,275913,3532
03.08.202213,459413,565513,343613,4401
04.08.202213,498113,517313,169713,3146
07.08.202213,401513,893913,372513,8553
08.08.202213,874513,980813,671813,7298
09.08.202213,642813,749113,324213,7491
10.08.202213,903613,980813,710413,8166
11.08.202213,845613,86513,546313,6042
14.08.202213,662113,671813,420713,4401
15.08.202213,459413,565512,90913,4015
16.08.202213,449713,671813,382113,4884
17.08.202213,517314,473113,401514,2319
18.08.202214,280114,714514,202814,3476
21.08.202214,434514,58914,125614,2125
22.08.202214,231914,473114,164214,2319
23.08.202214,328414,357413,787613,8359
24.08.202213,710414,357413,710414,0387
25.08.202214,077314,531113,874514,2415
28.08.202214,241514,30913,961414,0966
30.08.202214,11614,154513,893913,8939
31.08.202213,893913,893913,469113,4691
01.09.202213,517313,720113,41113,6042
04.09.202213,69114,955913,613914,9559
05.09.202215,477416,172514,955915,3421
06.09.202215,361415,371114,772514,84
07.09.202214,965615,622114,859414,9174
08.09.202215,139416,066315,052515,6704
11.09.202215,960116,413815,70916,1242
12.09.202216,336716,520114,724214,7242
13.09.202214,724215,158714,106315,0525
14.09.202214,984915,284314,579414,5794
15.09.202214,598714,994514,598714,9559
18.09.202215,004315,100814,260814,2608
19.09.202214,415314,791814,241514,7435
20.09.202214,656614,704914,376614,4925
21.09.202214,492515,255314,424914,9269
22.09.202215,004315,091114,550514,5505
25.09.202214,531114,58914,231914,2608
26.09.202214,30914,598714,241514,2705
27.09.202214,270514,337913,86513,865
28.09.202213,903614,231913,304913,9325
29.09.202213,961414,14513,80713,9905
02.10.202214,009715,129814,009715,0814
03.10.202215,1215,332514,811115,0814
04.10.202215,168415,226314,569714,7629
05.10.202214,849714,89814,579414,6374
06.10.202214,656614,907714,540814,589
09.10.202214,627714,936614,58914,7532
10.10.202214,801414,820814,58914,589
11.10.202214,598714,637414,193114,2028
12.10.202214,222114,482814,019414,116
13.10.202214,337914,434514,164214,1931
16.10.202214,251114,772514,14514,6566
17.10.202214,743514,772514,444214,5119
18.10.202214,540814,656614,318714,3574
19.10.202214,386314,492514,193114,4056
20.10.202214,424914,434514,212514,2608
23.10.202214,337915,158714,337914,7145
24.10.202214,772514,955914,540814,589
25.10.202214,64714,955914,521514,869
26.10.202214,926914,926914,463514,5408
27.10.202214,502214,502214,289714,309
30.10.202214,347614,444214,154514,3379
31.10.202214,367114,67614,289714,3284
01.11.202214,386314,859414,386314,7822
02.11.202214,714514,714514,434514,618
03.11.202215,689816,075915,303516,0759
06.11.202216,413817,678716,394617,6787
07.11.202218,451118,87617,051117,2539
08.11.202217,234617,717416,529716,7615
09.11.202216,829118,431816,578118,1229
10.11.202218,431818,518717,456617,6208
13.11.202217,813918,31617,75618,0263
14.11.202218,171118,615317,591918,1518
15.11.202218,209718,451117,813917,8815
16.11.202217,997418,402917,263617,8139
17.11.202217,939418,306317,582217,8139
20.11.202217,891118,217,717418,2
21.11.202218,402919,976718,373919,6484
22.11.202219,658120,063619,146420,0056
23.11.202220,179420,826319,870420,025
24.11.202220,034620,430519,93820,218
27.11.202220,362820,642820,160220,2277
28.11.202220,324320,382219,860820,2084
29.11.202220,275920,990520,208420,5946
30.11.202220,903521,270420,353220,5077
01.12.202220,517320,546319,889819,9959
04.12.202219,986221,193219,532520,4883
05.12.202220,681521,096620,391820,556
06.12.202220,584920,594619,561519,6484
07.12.202219,677319,715918,943519,4359
08.12.202219,445619,725619,40719,5519
11.12.202219,851120,237319,851120,025
12.12.202220,053921,164219,93820,836
13.12.202220,826320,845719,793319,8028
14.12.202220,227720,469119,474619,8415
15.12.202219,889820,372519,542219,5904
18.12.202219,744920,179419,696720,0346
19.12.202220,053920,662220,005620,247
20.12.202220,333920,575320,179420,3339
21.12.202220,401420,440219,889819,9767
22.12.202220,005620,160219,831819,8608
25.12.202220,092520,266219,947720,025
26.12.202220,082820,131119,62919,6388
27.12.202219,658119,899419,358719,5808
28.12.202219,609820,150519,609819,9862
29.12.202220,131120,275919,918819,9188