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.
13:26:36
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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23,4583
KAPANIŞ 23,4162

En Düşük

DÜŞÜK 18,4511

En Yüksek

YÜKSEK 29,4426
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202419,93820,546319,93820,4014
02.01.202420,362820,362819,841519,9477
03.01.202419,947720,430519,754520,4305
04.01.202420,430520,710520,304920,5753
07.01.202420,671820,980820,671820,9229
08.01.202420,990521,154620,633220,7105
09.01.202420,729722,013920,613921,7436
10.01.202421,666321,898121,154621,1932
11.01.202421,096621,386320,980821,1449
14.01.202421,241521,627721,231821,2704
15.01.202421,280121,589221,11621,3863
16.01.202421,280121,289720,942220,9712
17.01.202421,048421,280120,52720,527
18.01.202420,604220,739420,275920,3532
21.01.202420,324320,633220,275920,2953
22.01.202420,517320,700820,314620,4402
23.01.202420,52720,633220,005620,4594
24.01.202420,613920,845720,478820,6718
25.01.202420,662220,961520,594620,9035
28.01.202421,029121,289721,019421,1063
29.01.202421,280121,357420,913120,9229
30.01.202420,932621,154620,797420,8263
31.01.202420,874621,222220,864921,1063
01.02.202421,193221,299420,903520,9808
04.02.202421,038721,260820,961521,0097
05.02.202421,077421,502120,864921,3381
06.02.202421,482921,975321,482921,7339
07.02.202421,801522,071821,569821,9561
08.02.202422,187722,54522,187722,3808
11.02.202422,670422,680122,197322,4001
12.02.202422,45822,931122,226422,265
13.02.202422,293922,51621,849822,4967
14.02.202422,689822,863622,51622,7285
15.02.202422,844224,355322,757423,7132
18.02.202423,983524,080123,075923,327
19.02.202423,452523,954623,32723,9546
20.02.202424,572624,620823,114623,4814
21.02.202423,568323,57823,075923,2594
22.02.202422,863622,892522,448422,4484
25.02.202422,48722,506422,004322,0043
26.02.202422,004322,776721,956122,6704
27.02.202422,728523,57822,255322,6415
28.02.202422,718722,940821,956121,9753
29.02.202422,062122,419421,994622,178
03.03.202422,255322,660821,98522,2167
04.03.202422,303522,438721,917321,9173
05.03.202421,898122,110521,260821,3766
06.03.202421,492622,042921,463622,0429
07.03.202422,042922,26521,86922,1587
10.03.202422,467722,573922,033222,1008
11.03.202422,284222,303521,772621,8595
12.03.202421,849821,898121,463621,4636
13.03.202421,521521,743621,328421,4056
14.03.202421,589221,86921,309221,4346
17.03.202421,473221,579521,280121,2801
18.03.202421,280121,482921,241521,367
19.03.202421,376621,569821,135221,1352
20.03.202421,289721,511821,144921,1642
21.03.202421,231821,357420,845720,9035
24.03.202420,855321,357420,739420,7394
25.03.202420,758720,83620,044320,3339
26.03.202420,372520,488320,189120,1891
27.03.202420,275920,52720,266220,3339
28.03.202420,420820,507720,314620,4305
31.03.202420,430520,49819,928419,938
01.04.202420,169820,198818,779518,7795
02.04.202418,769818,972418,451118,4801
03.04.202418,509119,320118,499519,0304
04.04.202419,06920,111819,06919,9767
07.04.202420,082820,324319,889820,247
08.04.202420,266220,420820,208420,3049
14.04.202420,24720,343619,93819,9477
15.04.202419,840120,133319,742519,8011
16.04.202420,025820,182219,537219,6056
17.04.202419,722819,928119,546919,762
18.04.202419,546920,240919,537220,1431
21.04.202420,270220,582920,270220,319
23.04.202420,475420,62220,299520,3777
24.04.202420,387520,573220,221420,3288
25.04.202420,397321,01320,387520,9152
28.04.202421,042321,44320,915221,443
29.04.202421,374621,394120,983721,0423
01.05.202421,169421,941521,149821,8046
02.05.202421,716621,882921,35521,5896
05.05.202421,677621,687321,345321,4821
06.05.202421,540722,400821,511422,2151
07.05.202422,224922,449722,039222,0978
08.05.202422,332322,537721,863222,2347
09.05.202422,527923,290222,47922,8895
12.05.202423,006823,358622,635322,6353
13.05.202422,645223,124122,430122,7331
14.05.202422,781922,781921,882921,9512
15.05.202422,029522,322621,824222,2835
16.05.202422,322622,90922,30322,8992
19.05.202422,899223,7322,899223,4368
20.05.202423,485724,072123,084923,4271
21.05.202423,534524,003623,368423,6127
22.05.202423,661624,140523,651823,7104
23.05.202423,690924,189423,60324,1502
26.05.202424,238224,345823,993924,033
27.05.202424,072124,50723,915724,1502
28.05.202424,189424,218723,739823,7398
29.05.202423,739824,052623,60323,9157
30.05.202423,984124,267523,260923,4271
02.06.202423,524724,355523,329324,2382
03.06.202424,277324,824723,974324,0233
04.06.202424,052624,189423,397723,7886
05.06.202423,85724,277323,671323,7203
06.06.202423,798423,90623,290223,4271
09.06.202423,368423,397722,645222,694
10.06.202422,703823,065422,518122,5865
11.06.202422,596323,456422,527923,3586
12.06.202423,544324,414123,544324,1502
13.06.202424,24825,435524,228525,2155
19.06.202425,606526,461725,020126,3151
20.06.202426,290626,339625,484425,6798
23.06.202425,606526,14425,411126,0463
24.06.202426,021926,14425,435525,6554
25.06.202425,728725,948625,044625,4355
26.06.202425,533226,217325,166725,8997
27.06.202426,070726,608325,850826,0219
30.06.202426,217326,559525,044625,2888
01.07.202425,288825,630924,824725,0689
02.07.202425,2427,048125,215526,8282
03.07.202426,828227,170326,608326,8526
04.07.202426,950427,414626,754926,8771
07.07.202427,023727,463526,657126,7304
08.07.202426,828226,999226,461726,6816
09.07.202426,730427,26826,559526,8771
10.07.202427,09727,26826,925926,9504
11.07.202426,999227,219126,901526,9992
15.07.202427,09727,805527,023727,8055
16.07.202427,756727,952127,414627,7079
17.07.202427,854428,147627,170327,3169
18.07.202428,098728,440826,803728,1232
21.07.202428,123229,442628,025429,0272
22.07.202429,002729,149428,416428,5141
23.07.202428,489728,758528,123228,172
24.07.202428,17228,367527,390227,6834
25.07.202427,683427,854427,463527,4879
28.07.202427,243627,341326,901527,1703
29.07.202427,243627,536827,072527,3169
30.07.202427,26827,585627,145827,3902
31.07.202427,634628,269827,561227,9766
01.08.202427,561227,732226,803726,9015
04.08.202425,166725,777524,384824,4825
05.08.202424,971325,117924,140524,1405
06.08.202424,296824,873524,267524,6291
07.08.202424,555825,533224,531425,5088
08.08.202425,655425,826424,678124,7269
11.08.202424,922325,142224,042824,1014
12.08.202424,140524,33623,788624,1405
13.08.202424,267524,531424,062324,0623
14.08.202424,130724,482523,993924,3653
15.08.202424,653624,751423,759323,7593
18.08.202423,876624,081923,573724,0819
19.08.202424,03324,365323,94523,945
20.08.202423,984124,228523,827723,906
21.08.202424,091624,404424,003624,1405
22.08.202424,199224,267523,544323,5737
25.08.202423,700623,7322,821122,8699
26.08.202422,869923,172922,821123,1632
27.08.202423,163223,456423,114323,2413
28.08.202423,290223,984123,260923,6225
01.09.202423,739824,140523,720324,0916
02.09.202424,140524,208923,632323,6811
03.09.202423,436823,583423,094723,2902
04.09.202423,446623,749623,309823,4759
05.09.202423,417323,466122,967722,9677
08.09.202423,016523,104522,791722,8309
09.09.202422,879723,124122,733122,7331
10.09.202422,713623,534521,990323,1632
11.09.202423,202223,260922,332322,8699
12.09.202422,899223,21222,723323,1827
15.09.202423,192523,524723,163223,2707
16.09.202423,358623,710423,358623,603
17.09.202423,583423,837523,319523,5737
18.09.202423,847224,1623,749624,1502
19.09.202424,130724,726924,111224,2871
22.09.202424,433724,555824,023324,1112
23.09.202424,555825,068924,433724,9956
24.09.202425,068925,386624,922325,1179
25.09.202425,264525,582124,775725,0201
26.09.202425,117925,704225,044625,7042
29.09.202425,826426,412925,80226,144
30.09.202425,899726,021925,117925,7531
01.10.202425,630925,704224,995624,9956
02.10.202425,044625,435524,296824,4337
03.10.202424,580324,580324,081924,507
06.10.202424,726924,873524,218724,2675
07.10.202424,091624,120923,231523,2805
08.10.202423,290223,348823,045823,2413
09.10.202423,329323,60323,124123,212
10.10.202423,788624,267523,534523,906
13.10.202423,954823,993923,329323,5932
14.10.202423,51523,769123,251123,6713
15.10.202423,583424,1623,505224,16
16.10.202424,023324,208923,808223,9548
17.10.202424,023324,277323,485723,4857
20.10.202423,495423,690923,153423,2218
21.10.202423,270723,51522,781923,2218
22.10.202423,387923,55422,234722,5767
23.10.202422,69422,967722,69422,7917
24.10.202422,791723,192522,645223,1632
27.10.202423,270723,427123,153423,3879
29.10.202423,387923,563923,319523,3781
30.10.202423,368423,583422,967723,2609
31.10.202423,309823,64223,309823,4271
03.11.202423,319523,387922,830922,9383
04.11.202423,036123,397722,928523,3391
05.11.202423,21223,954822,90923,8277
06.11.202423,847224,24823,759324,1992
07.11.202424,140525,068924,091624,9713
10.11.202424,971325,337824,775724,898
11.11.202424,922324,995624,555824,5803
12.11.202424,458124,824724,189424,4581
13.11.202424,531425,117924,482524,9713
14.11.202424,995625,093424,50724,5803
17.11.202424,653624,946824,404424,6781
18.11.202424,922324,995624,140524,2089
19.11.202424,277324,384823,378123,4466
20.11.202423,60324,404423,534524,336
21.11.202424,326124,604724,199224,4825
24.11.202424,653625,020124,458124,7757
25.11.202424,775724,775724,326124,4825
26.11.202424,726924,863724,062324,1405
27.11.202424,120924,726924,062324,6488
28.11.202424,648825,352424,492425,196
01.12.202425,098325,684725,020125,4502
02.12.202425,469725,762925,254725,4111
03.12.202425,508825,762925,430625,5088
04.12.202425,606525,704225,235125,3328
05.12.202425,508825,606525,332825,3328
08.12.202425,958327,228925,880226,3884
09.12.202426,290626,486225,430625,5675
10.12.202425,626125,684725,19625,4697
11.12.202425,606526,036625,606525,7238
12.12.202425,489225,958325,391525,9583
15.12.202426,056126,114725,450225,4697
16.12.202425,489225,80225,274225,5675
17.12.202425,606525,606524,98125,196
18.12.202424,98125,117924,668324,7269
19.12.202424,76624,863724,472724,5314
22.12.202424,629124,824724,277324,3946
23.12.202424,394624,531424,003624,2968
24.12.202424,707424,707424,472724,4924
25.12.202424,609624,805124,023324,2187
26.12.202424,257824,55124,218724,3751
29.12.202424,414124,472724,042824,0428
30.12.202424,023324,355523,847223,8472