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.
13:23:57
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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,0006
KAPANIŞ 18,9495

En Düşük

DÜŞÜK 13,3821

En Yüksek

YÜKSEK 25,8518
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202320,034620,893920,005620,6525
02.01.202320,700820,845720,266220,3918
03.01.202320,488320,893920,459420,7201
04.01.202321,077421,241519,34919,349
05.01.202319,40720,469118,634620,1022
08.01.202320,382220,440219,011219,2235
09.01.202319,223519,464918,267718,2774
10.01.202318,393218,711817,727117,7849
11.01.202318,296619,213817,582219,1077
12.01.202319,020819,764318,798719,4842
15.01.202319,561519,860819,387719,8028
16.01.202319,889820,189119,648419,7449
17.01.202319,851120,034619,532519,5904
18.01.202319,580819,831819,358719,4842
19.01.202319,551919,947719,522819,7933
22.01.202319,880119,899418,933919,1753
23.01.202319,194619,262218,673218,876
24.01.202318,933919,117418,113218,6732
25.01.202318,653918,914618,528418,8373
26.01.202318,779518,933918,142218,876
29.01.202319,175319,358718,837318,9049
30.01.202318,837318,885618,393218,3932
31.01.202318,451118,470417,533917,5339
01.02.202317,572518,28717,157318,1035
02.02.202318,055218,962917,900818,9532
05.02.202318,59619,532518,335219,3393
06.02.202319,310419,435917,978118,1422
14.02.202319,310419,947719,310419,9477
15.02.202321,627721,67620,189121,4829
16.02.202321,000121,946320,807121,7918
19.02.202321,898123,964321,753223,8098
20.02.202323,896725,851823,838824,0705
21.02.202323,664923,684321,849821,9656
22.02.202321,965621,994621,338121,4249
23.02.202321,482922,20721,338121,3574
26.02.202321,357421,376620,691221,2608
27.02.202321,338121,820821,260821,2897
28.02.202321,405621,956121,270421,927
01.03.202321,92722,062121,067721,0774
02.03.202321,029121,318720,150521,2318
05.03.202321,048421,666320,671821,4346
06.03.202321,5621,917321,39621,396
07.03.202321,376621,39620,729720,7683
08.03.202320,942221,318720,749120,7491
09.03.202319,918820,015319,658119,6773
12.03.202319,773919,841519,262219,2719
13.03.202319,271919,658119,136719,1367
14.03.202319,175319,34918,566918,625
15.03.202318,924319,281518,760119,1753
16.03.202319,271919,34918,344918,3449
19.03.202318,325618,325617,833217,8718
20.03.202317,958718,142217,794517,8718
21.03.202317,958718,016617,707717,9105
22.03.202317,910518,402917,833217,9105
23.03.202317,94918,103517,900817,9105
26.03.202318,016618,267717,958718,0456
27.03.202318,074518,084217,282817,2828
28.03.202317,234617,75617,147617,5339
29.03.202317,572517,75617,321517,3408
30.03.202317,360217,485617,070517,0897
02.04.202317,031817,147616,587717,0414
03.04.202317,041417,360216,954617,3602
04.04.202317,389117,562817,070517,0994
05.04.202317,089717,19616,790416,8194
06.04.202316,819417,031816,809816,8291
09.04.202316,925617,321516,925617,3215
10.04.202317,350517,669117,311817,476
11.04.202317,524217,717417,456617,5049
12.04.202317,524217,833217,485617,5242
13.04.202317,543617,678717,234617,2346
16.04.202317,263617,282816,935316,9642
17.04.202316,983617,099416,684216,7518
18.04.202316,780716,85816,626316,8194
19.04.202316,780716,780716,616716,6359
23.04.202316,664916,761516,404216,4718
24.04.202316,597317,099416,433316,4911
25.04.202316,462216,510415,824915,8828
26.04.202315,834616,075915,70915,7477
27.04.202316,172516,32715,853815,9987
01.05.202316,027716,114615,506315,5643
02.05.202315,477415,525614,801415,1103
03.05.202315,042915,235914,86914,9269
04.05.202314,926914,965614,405614,4635
07.05.202314,58914,926914,511914,7822
08.05.202314,782214,830514,463514,5215
09.05.202314,511914,5614,202814,2028
10.05.202314,202815,235914,202815,014
11.05.202315,033215,110314,531114,869
14.05.202313,382115,342113,382114,6277
15.05.202314,627715,776714,627715,7767
16.05.202315,73815,960115,535315,7669
17.05.202315,757215,921514,975215,014
21.05.202315,052515,303514,859415,0525
22.05.202315,023515,149114,89814,9656
23.05.202314,955915,081414,782214,9559
24.05.202314,955915,052514,811114,9849
25.05.202315,01415,51614,975215,4291
28.05.202315,882816,423615,583516,1918
29.05.202316,298116,60716,191816,5007
30.05.202316,510416,732515,950415,9504
31.05.202316,104916,423615,98916,0856
01.06.202316,423616,597316,191816,4911
04.06.202316,867717,031816,635916,945
05.06.202316,94517,408316,819416,945
06.06.202317,379417,881517,311817,64
07.06.202317,620817,794517,340817,6208
08.06.202317,75618,055217,543617,9297
11.06.202318,026318,933918,026318,316
12.06.202318,344918,480117,842918,0552
13.06.202318,113218,31617,514617,5242
14.06.202317,524217,736617,398717,6691
15.06.202317,765617,958717,611117,7753
18.06.202317,794517,804217,176617,2636
19.06.202317,147617,244216,800116,8967
20.06.202316,896717,109116,462216,4622
21.06.202316,462217,263616,375217,1187
22.06.202317,369717,553117,205717,418
25.06.202317,47617,833217,466317,7849
26.06.202317,775317,823517,6417,7271
02.07.202317,94918,682917,94918,6829
03.07.202318,87618,914618,422118,4221
04.07.202318,489818,711818,142218,6829
05.07.202318,731118,962918,518718,538
06.07.202318,509119,001518,460818,8277
09.07.202319,117419,281518,962919,0208
10.07.202319,242919,271918,837319,0015
11.07.202319,001519,001518,673218,7118
12.07.202318,711818,991918,518718,7214
13.07.202318,779518,87618,605618,6443
16.07.202318,682918,924318,644318,7311
17.07.202318,827718,846918,045618,0456
18.07.202318,026318,209717,775318,1904
19.07.202318,277418,383517,958718,1904
20.07.202318,190418,229117,852617,9587
23.07.202317,958718,779517,813918,3256
24.07.202318,383518,422117,891117,8911
25.07.202317,891118,267717,842918,2
26.07.202318,248418,547718,248418,3063
27.07.202318,441518,692518,431818,5669
30.07.202318,711820,275918,711820,1311
31.07.202320,063620,372519,638819,6773
01.08.202319,677320,430519,590419,7643
02.08.202319,812520,131119,426419,5035
03.08.202319,609820,044319,484219,8608
06.08.202319,986220,034619,638819,7836
07.08.202319,802820,063619,648419,7836
08.08.202319,551920,304919,339320,1214
09.08.202320,179420,343619,213819,2815
10.08.202319,281519,880118,972419,8125
13.08.202320,015320,922919,889820,5463
14.08.202320,575320,613919,822220,0636
15.08.202320,102220,478820,02520,1118
16.08.202320,121420,922920,053920,6428
17.08.202320,77821,000119,947720,2277
20.08.202320,21821,849820,111821,7243
21.08.202321,714621,936621,202921,5215
22.08.202321,70522,293921,463621,5311
23.08.202321,772621,946320,52720,5753
24.08.202320,671821,309220,420821,1546
27.08.202321,299421,540821,135221,1449
28.08.202321,193221,39620,739420,836
30.08.202320,980821,280120,768320,7683
31.08.202320,884221,386320,845721,2704
03.09.202321,482921,685521,231821,2897
04.09.202321,289722,20721,058122,207
05.09.202322,51622,882922,139522,429
06.09.202322,496723,404322,448423,3174
07.09.202323,355923,365622,892522,9311
10.09.202323,143623,240222,293922,3616
11.09.202322,390522,525621,820822,0139
12.09.202322,091222,17821,154621,2029
13.09.202321,309221,338120,584921,2511
14.09.202321,386321,820821,241521,2415
17.09.202321,144921,193220,391820,3918
18.09.202320,420820,633220,198820,4305
19.09.202320,440220,488319,793319,7933
20.09.202319,68720,189119,445620,1505
21.09.202320,198821,029120,131120,8939
24.09.202320,971222,728520,874622,3616
25.09.202322,400122,438721,569821,5698
26.09.202321,627721,811121,154621,4346
27.09.202321,444321,801521,444321,5408
28.09.202321,608421,791821,424921,4926
01.10.202321,502121,820821,502121,6181
02.10.202321,685521,965621,550421,5892
03.10.202321,598721,733921,048421,0581
04.10.202321,260821,550420,797421,367
05.10.202321,193221,840121,173921,6953
08.10.202321,386321,579520,874620,8939
09.10.202321,231821,782121,202921,7629
10.10.202321,801522,004321,299421,2994
11.10.202321,492621,791820,565720,9518
12.10.202320,855320,864920,411220,4208
15.10.202320,662220,710519,677319,6773
16.10.202319,822220,353219,619320,3243
17.10.202320,015320,179419,522819,6001
18.10.202319,638819,870419,040119,0594
19.10.202318,962918,982118,248418,3643
22.10.202318,62518,78918,248418,6732
23.10.202318,760120,208418,711820,1794
24.10.202320,092520,362818,393218,3932
25.10.202318,53819,12718,277418,9146
26.10.202318,731118,78918,161518,5669
29.10.202318,557318,914618,441518,538
30.10.202318,731118,798718,218,2774
31.10.202318,364318,470417,524217,9684
01.11.202318,055218,267717,9218,0456
02.11.202318,055218,219517,765618,0552
05.11.202318,190418,489818,190418,3063
06.11.202318,28718,441518,190418,287
07.11.202318,393218,547718,064918,1326
08.11.202317,987718,229117,9218,1132
09.11.202318,122918,663518,122918,4704
12.11.202318,528418,740917,958717,9587
13.11.202318,03618,422117,842918,4221
14.11.202318,499518,837318,364318,4801
15.11.202318,480118,62518,422118,4898
16.11.202318,499518,673218,431818,4801
19.11.202318,615319,233218,59619,1174
20.11.202319,242919,909119,194619,8415
21.11.202319,822219,870419,522819,6677
22.11.202319,667719,696718,991918,9919
23.11.202318,991919,609818,933919,5325
26.11.202319,600120,053919,600119,9284
27.11.202319,899420,256719,658119,8222
28.11.202319,851120,160219,783619,8994
29.11.202319,928420,092519,735319,7739
30.11.202320,02520,179419,484219,6001
03.12.202319,658119,696719,310419,3201
04.12.202319,368319,580819,300819,3104
05.12.202319,358719,426418,731118,7311
06.12.202318,78919,262218,653919,2622
07.12.202319,262219,320118,943518,9919
10.12.202319,001519,030418,586318,5863
11.12.202318,586318,702118,489818,538
12.12.202318,460818,53818,229118,2291
13.12.202318,393218,972418,383518,9146
14.12.202318,924320,227718,846920,2277
17.12.202320,227720,700820,092520,1794
18.12.202320,198821,019420,150520,8842
19.12.202320,855320,855320,179420,3146
20.12.202320,333920,816720,333920,8167
21.12.202320,855321,029120,21820,2759
24.12.202320,131120,160219,40719,6098
25.12.202319,715919,928419,300819,5808
26.12.202319,580820,015319,397419,8511
27.12.202319,909120,285719,851120,025
28.12.202320,015320,227719,764319,7933