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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 24,7509
KAPANIŞ 24,7222

En Düşük

DÜŞÜK 19,6447

En Yüksek

YÜKSEK 32,2613
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202523,94524,042823,749623,945
02.01.202524,062324,375124,023324,16
05.01.202524,296824,33624,081924,1014
06.01.202524,081924,120923,534523,5345
07.01.202523,593223,671323,104523,1045
08.01.202523,202223,378123,084923,3195
09.01.202523,358623,593223,163223,2413
12.01.202523,202223,221822,518122,5767
13.01.202522,69422,850422,224922,303
14.01.202522,361722,459422,088122,3226
15.01.202522,576722,635322,244422,479
16.01.202522,498622,65522,459422,5377
19.01.202522,615822,713622,26422,3226
20.01.202522,26422,498622,127122,1271
21.01.202522,166222,30322,04922,1076
22.01.202522,205422,381322,127122,1662
23.01.202522,205422,772222,127122,7722
26.01.202522,596322,791722,400822,5963
27.01.202522,69422,830922,518122,6745
28.01.202522,772222,811322,400822,4008
29.01.202522,47922,65522,381322,4008
30.01.202522,439922,518121,87321,9317
02.02.202521,618921,65820,993521,1889
03.02.202521,306221,755821,22821,5212
04.02.202521,482121,579921,110821,2084
05.02.202521,306222,088121,286721,9903
06.02.202522,029522,928521,951222,8895
09.02.202522,674522,90922,185822,3422
10.02.202522,342222,869922,068522,8699
11.02.202522,869923,241322,674522,8699
12.02.202522,850423,104522,65522,7917
13.02.202522,811323,182722,674522,8113
16.02.202522,811323,322,791722,9872
17.02.202522,948123,221822,674523,1241
18.02.202523,182723,260922,244422,2835
19.02.202522,283522,811322,283522,4594
20.02.202522,47922,752621,501621,873
23.02.202522,107622,127121,482121,6189
24.02.202521,579921,677621,364821,3648
25.02.202521,384321,579921,22821,3843
26.02.202521,403922,107621,403921,8535
27.02.202521,736322,244421,560221,8144
02.03.202521,951222,361721,87321,9903
03.03.202521,990322,146721,423521,5407
04.03.202521,755823,241321,755823,2022
05.03.202523,417324,120923,163224,1209
06.03.202524,042824,33623,788624,2382
09.03.202524,238224,453223,7323,8864
10.03.202523,94524,746423,847224,2578
11.03.202524,453224,883324,296824,7074
12.03.202524,824725,117924,5924,8442
13.03.202524,922325,274224,76625,0006
16.03.202525,117925,156924,805125,0006
17.03.202524,746425,19624,707425,0787
18.03.202523,260924,238222,576722,5767
19.03.202522,596323,671322,498622,8309
20.03.202522,47922,635320,563420,622
23.03.202521,071621,403919,859721,2084
24.03.202521,599422,459421,44322,1858
25.03.202521,794922,166221,599422,0098
26.03.202522,166222,518121,755821,8535
27.03.202521,755822,068521,482122,0098
01.04.202521,990322,322621,912222,1467
02.04.202522,381322,576721,931721,9708
03.04.202521,892621,931721,110821,1108
06.04.202520,074721,247519,644720,8175
07.04.202521,208421,364820,973921,1108
08.04.202520,700221,071620,40720,4852
09.04.202521,286721,345320,817520,8175
10.04.202520,739320,954420,641520,8566
13.04.202521,01321,540720,993521,3062
14.04.202521,325721,384321,091121,3062
15.04.202521,130321,22820,895721,0521
16.04.202520,954421,208420,602520,9152
17.04.202520,954420,973920,582920,622
20.04.202520,641520,778420,36820,4852
21.04.202520,563420,837120,348420,7784
23.04.202521,071621,501620,895721,4626
24.04.202521,462622,205421,364822,1076
27.04.202522,146722,733122,029522,4008
28.04.202522,26422,791722,127122,2444
29.04.202522,185822,615821,951221,9903
01.05.202522,185822,90922,127122,909
04.05.202523,065424,433722,65523,4954
05.05.202523,358623,495423,104523,2609
06.05.202523,323,397722,127122,1271
07.05.202522,244422,850421,482122,7526
08.05.202522,733123,593222,65523,4368
11.05.202524,296824,296823,651823,9646
12.05.202523,886424,472723,847224,4337
13.05.202524,433724,609624,101424,1014
14.05.202524,179624,277323,671324,1209
15.05.202524,238224,531424,062324,2382
19.05.202524,277324,511924,140524,2968
20.05.202524,33624,33623,690923,6909
21.05.202523,847223,886423,065423,3391
22.05.202523,358623,495422,948123,0068
25.05.202523,163223,456422,850422,9872
26.05.202523,006823,358622,948123,2609
27.05.202523,280523,456423,124123,3195
28.05.202523,475923,573723,241323,2805
29.05.202523,260923,339122,752622,909
01.06.202522,752623,045822,400822,4986
02.06.202522,596322,987222,596322,8895
03.06.202522,928523,280522,889523,2022
04.06.202523,124123,143622,90923,0068
09.06.202523,163223,710423,104523,6518
10.06.202523,749623,808223,534523,6127
11.06.202523,866824,492423,632324,336
12.06.202523,456424,316423,339124,2382
15.06.202524,394625,528324,1625,3133
16.06.202525,215526,095225,215525,9974
17.06.202526,016926,388425,762925,8802
18.06.202525,977926,095224,726924,8247
19.06.202525,078725,762924,609625,7629
22.06.202525,450225,899725,332825,3328
23.06.202526,056126,056125,411125,4111
24.06.202525,411125,723825,215525,2155
25.06.202525,313325,528324,844224,9419
26.06.202524,941925,391524,746425,2351
29.06.202525,274226,19325,254726,0561
30.06.202526,173426,564326,056126,0952
01.07.202526,223427,72326,164227,0522
02.07.202527,525727,584926,874626,9338
03.07.202526,973227,348126,835127,1114
06.07.202526,677326,91426,40126,6575
07.07.202526,894326,894326,40126,4602
08.07.202526,440526,854926,420826,5391
09.07.202526,835127,229826,835126,8943
10.07.202527,150827,269226,756226,7957
13.07.202526,795726,874626,381326,5391
15.07.202526,539126,91425,868326,4208
16.07.202526,69726,795726,558926,7167
17.07.202526,835126,874626,499726,5194
20.07.202526,716726,99326,69726,8943
21.07.202527,052227,091626,598326,6773
22.07.202526,716727,052226,657526,6773
23.07.202526,815427,032426,69726,7365
24.07.202526,775926,854926,519426,5786
27.07.202526,618126,657526,361626,3616
28.07.202526,361626,440526,026126,0656
29.07.202526,144526,440526,085326,2629
30.07.202526,341826,4826,065626,3616
31.07.202526,440526,775926,361626,5786
03.08.202526,677327,091626,598326,8746
04.08.202526,953527,111426,736526,7562
05.08.202526,874627,111426,756227,1114
06.08.202526,973227,052226,637826,8943
07.08.202526,933827,071926,795726,7957
10.08.202526,894327,446826,894327,1114
11.08.202527,2127,308727,032427,1508
12.08.202527,2127,584926,99327,4863
13.08.202527,348127,545527,052227,2495
14.08.202527,249527,466527,170627,289
17.08.202527,427128,433427,308728,3939
18.08.202528,512329,163528,01928,9661
19.08.202528,808329,262128,808328,907
20.08.202528,985929,459428,985929,1635
21.08.202529,222729,735728,749129,0056
24.08.202529,202929,518629,005629,2621
25.08.202529,242429,972529,025329,2819
26.08.202529,360829,696229,183229,1832
27.08.202529,301629,656829,262129,4002
28.08.202529,439729,735729,222729,4594
31.08.202529,558129,63728,966129,4397
01.09.202529,498929,617327,841428,1374
02.09.202528,157128,512327,782228,1177
03.09.202528,157128,571527,72327,802
04.09.202527,959827,979626,973226,9732
07.09.202526,381326,637825,907726,1445
08.09.202526,282626,499725,749925,9077
09.09.202526,10526,124825,611825,671
10.09.202525,710426,243225,138225,3552
11.09.202525,414425,532825,07925,3552
14.09.202525,335527,131125,098727,1311
15.09.202527,131127,446827,012727,2495
16.09.202527,308727,466527,071927,1508
17.09.202527,229827,742826,775926,8746
18.09.202526,933828,551826,91428,5518
21.09.202529,104329,479228,630729,2227
22.09.202528,729431,866728,709631,2353
23.09.202531,176131,314230,426331,0182
24.09.202531,294532,261330,722332,0048
25.09.202531,84731,84729,913329,9133
28.09.202529,63729,893528,887228,9661
29.09.202529,262129,301628,630729,0056
30.09.202529,025329,696228,867529,4989
01.10.202529,538429,696228,946429,2621
02.10.202529,281929,360828,788628,9464
05.10.202528,946429,262128,453128,6307
06.10.202528,650428,887228,512328,611
07.10.202527,920427,959827,269227,4468
08.10.202527,72327,900627,328427,6244
09.10.202527,683627,821727,387627,4863
12.10.202527,131127,663926,933827,0324
13.10.202526,973227,012725,611825,6118
14.10.202525,651227,427125,493427,3284
15.10.202526,835127,466526,756226,7759
16.10.202526,637826,69726,045926,0459
19.10.202526,144527,052226,144526,8154
20.10.202526,578627,269226,322126,993
21.10.202527,052227,427126,440526,48
22.10.202526,539126,815426,420826,48
23.10.202526,598327,525726,519426,8746
26.10.202526,815427,466526,775927,3087
27.10.202527,328427,525727,131127,21
29.10.202527,28927,387627,012727,1114
30.10.202527,091627,584927,032427,1114
02.11.202527,2128,630727,2128,4531
03.11.202528,472929,084528,176928,7886
04.11.202527,703327,703326,69726,697
05.11.202526,854926,894326,164226,1642
06.11.202526,262926,420825,690725,7696
09.11.202525,947226,085324,842224,9014
10.11.202524,921125,000123,658324,1516
11.11.202524,329224,467323,954324,0135
12.11.202524,191124,408123,67823,9543
13.11.202523,954324,072723,559723,5794
16.11.202523,697823,97423,559723,678
17.11.202523,599123,855623,480723,4807
18.11.202523,618924,033223,618923,8556
19.11.202524,013524,210823,855624,1121
20.11.202524,033224,033223,638623,7964
23.11.202523,717523,737223,559723,6189
24.11.202523,697823,934623,500523,5597
25.11.202523,618923,776723,559723,678
26.11.202523,835923,895123,559723,5597
27.11.202523,559723,737223,421523,5399
30.11.202523,539924,033223,539923,6583
01.12.202523,67823,75723,539923,5991
02.12.202523,658323,954323,559723,5794
03.12.202523,618923,717523,46123,461
04.12.202523,480723,559723,401823,4807
07.12.202523,579423,895123,559723,8359
08.12.202523,934624,092423,579423,9148
09.12.202523,954324,131923,658323,8162
10.12.202523,875424,230523,855624,053
11.12.202524,171324,704124,112124,2305
14.12.202524,2724,684424,250324,5265
15.12.202524,605424,664624,171324,1713
16.12.202524,191124,506824,171324,3687
17.12.202524,447624,56624,230524,27
18.12.202524,329224,329223,934624,2305
21.12.202524,309524,348923,895124,0135
22.12.202523,993824,033223,717523,7372
23.12.202523,75723,97423,67823,8359
24.12.202523,954324,033223,717523,7175
25.12.202523,776723,776723,46123,5202
28.12.202523,539923,599123,263723,3229
29.12.202523,362323,67823,145323,6189
30.12.202523,658323,816223,441323,5005