ERBOS
ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş. (ERBOS)
114.000
₺
-2.500 (%-2.15)
ERBOS: ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 172.134
CLOSE 171.7439
Low
LOW 133.4314
High
HIGH 209.2694
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 188.8553 | 190.3345 | 187.376 | 188.0663 |
| 01/02/2025 | 189.0525 | 194.1807 | 186.9815 | 192.3069 |
| 01/05/2025 | 194.2793 | 194.4765 | 192.3069 | 193.4903 |
| 01/06/2025 | 193.7862 | 195.2655 | 190.8276 | 194.5752 |
| 01/07/2025 | 194.5752 | 195.2655 | 187.8691 | 188.9539 |
| 01/08/2025 | 188.9539 | 193.4903 | 188.9539 | 192.3069 |
| 01/09/2025 | 191.8138 | 192.3069 | 187.9677 | 188.8553 |
| 01/12/2025 | 190.3345 | 190.3345 | 182.445 | 184.516 |
| 01/13/2025 | 187.376 | 187.376 | 181.6561 | 182.1492 |
| 01/14/2025 | 181.5575 | 183.3326 | 179.2892 | 182.445 |
| 01/15/2025 | 182.445 | 184.0229 | 180.5713 | 182.2478 |
| 01/16/2025 | 182.445 | 182.7409 | 181.163 | 182.5436 |
| 01/19/2025 | 182.5436 | 184.3188 | 181.4588 | 182.9381 |
| 01/20/2025 | 181.4588 | 182.0505 | 179.5851 | 180.0782 |
| 01/21/2025 | 179.6837 | 187.2773 | 179.6837 | 180.4726 |
| 01/22/2025 | 180.4726 | 183.1354 | 179.9795 | 181.2616 |
| 01/23/2025 | 180.9657 | 181.7547 | 179.8809 | 181.163 |
| 01/26/2025 | 179.8809 | 186.1925 | 178.6975 | 179.1906 |
| 01/27/2025 | 178.7961 | 180.1768 | 177.2182 | 177.7113 |
| 01/28/2025 | 178.7961 | 178.7961 | 175.8376 | 175.8376 |
| 01/29/2025 | 175.8376 | 178.8947 | 175.7389 | 176.8237 |
| 01/30/2025 | 176.8237 | 176.9224 | 173.0762 | 173.4707 |
| 02/02/2025 | 171.1038 | 171.5969 | 168.737 | 168.737 |
| 02/03/2025 | 168.8356 | 171.3011 | 168.8356 | 170.019 |
| 02/04/2025 | 170.1177 | 173.1748 | 167.0605 | 168.4411 |
| 02/05/2025 | 168.737 | 171.0052 | 168.737 | 170.019 |
| 02/06/2025 | 169.9204 | 171.2025 | 169.2301 | 171.2025 |
| 02/09/2025 | 170.7094 | 172.6817 | 169.0328 | 170.7094 |
| 02/10/2025 | 169.8218 | 173.5693 | 167.7508 | 173.0762 |
| 02/11/2025 | 173.0762 | 181.7547 | 169.6246 | 173.6679 |
| 02/12/2025 | 174.5555 | 175.5417 | 171.0052 | 171.3011 |
| 02/13/2025 | 171.3011 | 172.1887 | 169.1315 | 170.2163 |
| 02/16/2025 | 169.5259 | 171.3011 | 169.5259 | 170.4135 |
| 02/17/2025 | 169.3287 | 170.3149 | 167.4549 | 170.3149 |
| 02/18/2025 | 175.2458 | 183.4312 | 172.09 | 172.1887 |
| 02/19/2025 | 172.5831 | 173.1748 | 168.9342 | 171.3011 |
| 02/20/2025 | 171.3997 | 172.6817 | 166.8632 | 167.8494 |
| 02/23/2025 | 168.6384 | 170.019 | 164.0033 | 165.7784 |
| 02/24/2025 | 165.7784 | 166.4688 | 163.6088 | 163.9047 |
| 02/25/2025 | 164.1019 | 165.3839 | 162.4254 | 163.3129 |
| 02/26/2025 | 163.5102 | 165.7784 | 162.7212 | 163.9047 |
| 02/27/2025 | 163.2143 | 163.4116 | 156.9027 | 158.4806 |
| 03/02/2025 | 158.8751 | 161.4392 | 158.7765 | 159.171 |
| 03/03/2025 | 159.171 | 159.171 | 155.8179 | 155.9165 |
| 03/04/2025 | 156.0151 | 159.9599 | 155.5221 | 158.7765 |
| 03/05/2025 | 159.7627 | 165.1867 | 159.664 | 165.1867 |
| 03/06/2025 | 165.3839 | 167.4549 | 161.735 | 167.4549 |
| 03/09/2025 | 166.8632 | 169.6246 | 166.1729 | 166.666 |
| 03/10/2025 | 166.7646 | 169.5259 | 165.9757 | 167.948 |
| 03/11/2025 | 168.1453 | 168.737 | 165.4826 | 166.2715 |
| 03/12/2025 | 166.2715 | 172.1887 | 166.2715 | 171.8928 |
| 03/13/2025 | 172.4845 | 173.2735 | 170.1177 | 170.808 |
| 03/16/2025 | 170.9066 | 180.0782 | 170.9066 | 177.1196 |
| 03/17/2025 | 177.021 | 180.2754 | 170.1177 | 176.0348 |
| 03/18/2025 | 162.8199 | 170.019 | 158.4806 | 158.9737 |
| 03/19/2025 | 159.7627 | 166.0743 | 156.9027 | 158.7765 |
| 03/20/2025 | 158.6779 | 158.6779 | 148.4215 | 152.8593 |
| 03/23/2025 | 150.3939 | 156.4096 | 147.9284 | 153.5497 |
| 03/24/2025 | 155.5221 | 164.2991 | 155.5221 | 162.9185 |
| 03/25/2025 | 157.7903 | 164.595 | 157.7903 | 161.4392 |
| 03/26/2025 | 163.5102 | 164.7922 | 159.3682 | 159.7627 |
| 03/27/2025 | 163.7074 | 165.2853 | 158.7765 | 163.2143 |
| 04/01/2025 | 163.5102 | 167.2577 | 162.3268 | 164.0033 |
| 04/02/2025 | 164.6936 | 166.7646 | 162.2281 | 163.0171 |
| 04/03/2025 | 163.0171 | 168.2439 | 161.1433 | 166.666 |
| 04/06/2025 | 162.9185 | 167.3563 | 158.7765 | 165.6798 |
| 04/07/2025 | 169.5259 | 169.6246 | 164.8909 | 165.3839 |
| 04/08/2025 | 164.4964 | 165.0881 | 159.2696 | 160.453 |
| 04/09/2025 | 163.5102 | 164.2991 | 161.1433 | 161.6364 |
| 04/10/2025 | 161.6364 | 162.3268 | 160.5516 | 161.9323 |
| 04/13/2025 | 165.4826 | 165.5812 | 162.2281 | 163.1157 |
| 04/14/2025 | 163.3129 | 166.3701 | 163.0171 | 163.5102 |
| 04/15/2025 | 163.5102 | 163.6088 | 157.7903 | 159.2696 |
| 04/16/2025 | 159.3682 | 162.2281 | 157.7903 | 161.0447 |
| 04/17/2025 | 160.7489 | 160.7489 | 157.9875 | 159.0723 |
| 04/20/2025 | 159.3682 | 163.4116 | 159.3682 | 162.3268 |
| 04/21/2025 | 162.3268 | 166.5674 | 159.9599 | 165.9757 |
| 04/23/2025 | 165.9757 | 167.5536 | 158.0861 | 165.2853 |
| 04/24/2025 | 165.877 | 171.1038 | 164.7922 | 166.9618 |
| 04/27/2025 | 167.0605 | 168.4411 | 161.1433 | 161.735 |
| 04/28/2025 | 163.4116 | 163.4116 | 159.9599 | 161.0447 |
| 04/29/2025 | 161.0447 | 162.4254 | 155.4234 | 155.4234 |
| 05/01/2025 | 155.6207 | 158.1848 | 155.029 | 157.3958 |
| 05/04/2025 | 157.3958 | 158.7765 | 156.0151 | 158.0861 |
| 05/05/2025 | 157.9875 | 159.5654 | 156.7055 | 156.8041 |
| 05/06/2025 | 156.8041 | 159.4668 | 152.8593 | 152.8593 |
| 05/07/2025 | 153.8455 | 155.7193 | 152.8593 | 155.3248 |
| 05/08/2025 | 155.029 | 157.1986 | 150.887 | 155.7193 |
| 05/11/2025 | 156.0151 | 160.2558 | 156.0151 | 158.9737 |
| 05/12/2025 | 158.1848 | 159.4668 | 156.0151 | 157.6917 |
| 05/13/2025 | 157.6917 | 158.7765 | 155.1276 | 155.8179 |
| 05/14/2025 | 156.2124 | 157.8889 | 153.2538 | 154.3386 |
| 05/15/2025 | 155.6207 | 156.311 | 153.6483 | 155.2262 |
| 05/19/2025 | 155.8179 | 157.3958 | 153.5497 | 154.9303 |
| 05/20/2025 | 154.9303 | 156.0151 | 150.887 | 150.887 |
| 05/21/2025 | 153.0566 | 153.0566 | 149.1118 | 150.6897 |
| 05/22/2025 | 150.6897 | 152.3662 | 149.3091 | 150.3939 |
| 05/25/2025 | 150.4925 | 152.3662 | 148.027 | 151.5773 |
| 05/26/2025 | 151.5773 | 154.3386 | 148.9146 | 149.5063 |
| 05/27/2025 | 149.8022 | 150.5911 | 143.6878 | 143.6878 |
| 05/28/2025 | 144.4767 | 145.8574 | 142.8988 | 143.4905 |
| 05/29/2025 | 143.9836 | 144.0823 | 140.0389 | 141.7154 |
| 06/01/2025 | 141.0251 | 141.0251 | 135.9955 | 137.3762 |
| 06/02/2025 | 137.3762 | 140.0389 | 137.3762 | 139.743 |
| 06/03/2025 | 139.5458 | 144.5754 | 139.0527 | 142.5044 |
| 06/04/2025 | 142.5044 | 149.5063 | 142.0113 | 147.0408 |
| 06/09/2025 | 147.3367 | 158.7765 | 144.9698 | 154.0428 |
| 06/10/2025 | 154.0428 | 154.5359 | 149.4077 | 149.7035 |
| 06/11/2025 | 149.7035 | 149.7035 | 144.0823 | 144.3781 |
| 06/12/2025 | 142.9974 | 142.9974 | 136.0941 | 141.9126 |
| 06/15/2025 | 141.6168 | 142.9974 | 136.0941 | 141.1237 |
| 06/16/2025 | 141.1237 | 143.7864 | 140.2361 | 140.2361 |
| 06/17/2025 | 140.8278 | 141.0251 | 137.0803 | 137.2776 |
| 06/18/2025 | 138.2637 | 139.6444 | 136.0941 | 136.0941 |
| 06/19/2025 | 136.1927 | 138.8555 | 136.1927 | 136.9817 |
| 06/22/2025 | 137.7706 | 138.7568 | 133.4314 | 134.6148 |
| 06/23/2025 | 135.3052 | 142.0113 | 135.3052 | 138.9541 |
| 06/24/2025 | 140.1375 | 140.8278 | 138.1651 | 138.2637 |
| 06/25/2025 | 138.3624 | 142.8988 | 138.0665 | 138.3624 |
| 06/26/2025 | 141.2223 | 141.3209 | 136.6858 | 139.5458 |
| 06/29/2025 | 139.8416 | 142.3071 | 138.5596 | 141.814 |
| 06/30/2025 | 142.603 | 155.9165 | 141.5182 | 155.9165 |
| 07/01/2025 | 157.8889 | 171.4983 | 156.311 | 159.171 |
| 07/02/2025 | 159.7627 | 162.7212 | 155.7193 | 159.9599 |
| 07/03/2025 | 160.0585 | 172.6817 | 159.664 | 165.3839 |
| 07/06/2025 | 164.595 | 164.595 | 160.5516 | 160.9461 |
| 07/07/2025 | 160.7489 | 168.2439 | 159.7627 | 165.2853 |
| 07/08/2025 | 165.7784 | 167.8494 | 161.0447 | 166.5674 |
| 07/09/2025 | 166.5674 | 169.2301 | 162.8199 | 163.1157 |
| 07/10/2025 | 163.2143 | 166.5674 | 162.2281 | 162.524 |
| 07/13/2025 | 162.7212 | 163.7074 | 159.5654 | 160.5516 |
| 07/15/2025 | 160.7489 | 163.806 | 157.5931 | 161.6364 |
| 07/16/2025 | 162.3268 | 164.7922 | 161.735 | 163.6088 |
| 07/17/2025 | 163.6088 | 164.3978 | 161.735 | 164.2991 |
| 07/20/2025 | 164.2991 | 167.5536 | 163.7074 | 166.5674 |
| 07/21/2025 | 166.5674 | 171.7942 | 166.0743 | 171.1038 |
| 07/22/2025 | 171.2025 | 172.7804 | 166.0743 | 166.9618 |
| 07/23/2025 | 167.1591 | 169.5259 | 166.9618 | 168.2439 |
| 07/24/2025 | 168.2439 | 170.3149 | 166.1729 | 167.0605 |
| 07/27/2025 | 167.3563 | 169.6246 | 165.6798 | 166.2715 |
| 07/28/2025 | 166.4688 | 167.7508 | 164.1019 | 164.2005 |
| 07/29/2025 | 164.6936 | 167.4549 | 163.6088 | 165.5812 |
| 07/30/2025 | 165.7784 | 167.5536 | 164.9895 | 167.0605 |
| 07/31/2025 | 169.1315 | 169.5259 | 166.4688 | 166.8632 |
| 08/03/2025 | 167.1591 | 175.9362 | 166.666 | 172.2873 |
| 08/04/2025 | 172.2873 | 183.9243 | 170.6108 | 175.7389 |
| 08/05/2025 | 177.1196 | 182.8395 | 176.5279 | 178.0072 |
| 08/06/2025 | 175.5417 | 178.2044 | 170.7094 | 171.7942 |
| 08/07/2025 | 171.7942 | 175.2458 | 169.6246 | 172.7804 |
| 08/10/2025 | 174.5555 | 178.5003 | 170.019 | 173.9638 |
| 08/11/2025 | 174.5555 | 174.8514 | 169.9204 | 171.3011 |
| 08/12/2025 | 171.5969 | 180.4726 | 168.8356 | 180.4726 |
| 08/13/2025 | 181.3602 | 184.7133 | 176.7251 | 179.8809 |
| 08/14/2025 | 179.8809 | 184.516 | 178.8947 | 181.0644 |
| 08/17/2025 | 181.4588 | 183.4312 | 179.8809 | 182.1492 |
| 08/18/2025 | 182.445 | 182.9381 | 177.4155 | 179.1906 |
| 08/19/2025 | 179.1906 | 182.445 | 177.5141 | 179.8809 |
| 08/20/2025 | 181.8533 | 181.8533 | 179.4865 | 180.5713 |
| 08/21/2025 | 181.6561 | 184.0229 | 180.2754 | 181.0644 |
| 08/24/2025 | 183.4312 | 184.7133 | 181.163 | 184.1215 |
| 08/25/2025 | 184.1215 | 190.2359 | 181.4588 | 185.4036 |
| 08/26/2025 | 186.6856 | 202.6619 | 186.3898 | 189.3483 |
| 08/27/2025 | 189.5456 | 194.1807 | 186.7843 | 188.3622 |
| 08/28/2025 | 188.4608 | 190.3345 | 185.2064 | 185.2064 |
| 08/31/2025 | 185.9953 | 189.0525 | 185.9953 | 186.9815 |
| 09/01/2025 | 188.7566 | 188.7566 | 174.2597 | 178.4016 |
| 09/02/2025 | 177.7113 | 183.3326 | 176.3306 | 182.445 |
| 09/03/2025 | 184.4174 | 196.5475 | 183.6284 | 193.9834 |
| 09/04/2025 | 192.6028 | 194.2793 | 188.2635 | 190.3345 |
| 09/07/2025 | 187.7704 | 192.3069 | 185.1077 | 189.2497 |
| 09/08/2025 | 192.3069 | 201.1826 | 191.7152 | 192.4055 |
| 09/09/2025 | 198.2241 | 198.2241 | 189.9401 | 192.5042 |
| 09/10/2025 | 192.7014 | 194.6738 | 181.2616 | 181.6561 |
| 09/11/2025 | 180.4726 | 180.4726 | 174.7527 | 175.1472 |
| 09/14/2025 | 177.4155 | 186.7843 | 173.7666 | 185.6008 |
| 09/15/2025 | 185.8967 | 194.1807 | 185.4036 | 190.8276 |
| 09/16/2025 | 190.8276 | 193.0959 | 188.8553 | 189.6442 |
| 09/17/2025 | 189.8414 | 193.1945 | 187.376 | 187.376 |
| 09/18/2025 | 188.3622 | 205.5219 | 187.8691 | 204.9301 |
| 09/21/2025 | 206.1136 | 209.2694 | 200.0978 | 202.0702 |
| 09/22/2025 | 201.084 | 205.5219 | 197.1392 | 198.8158 |
| 09/23/2025 | 199.4075 | 201.2812 | 194.871 | 197.2379 |
| 09/24/2025 | 199.6047 | 199.6047 | 193.2931 | 196.7448 |
| 09/25/2025 | 197.1392 | 198.2241 | 189.3483 | 189.3483 |
| 09/28/2025 | 189.5456 | 200.9854 | 186.7843 | 187.8691 |
| 09/29/2025 | 188.8553 | 190.8276 | 184.4174 | 186.587 |
| 09/30/2025 | 186.587 | 189.6442 | 182.3464 | 186.0939 |
| 10/01/2025 | 187.2773 | 190.3345 | 185.6008 | 186.8829 |
| 10/02/2025 | 186.8829 | 189.3483 | 183.1354 | 183.3326 |
| 10/05/2025 | 183.8257 | 193.0959 | 177.5141 | 177.5141 |
| 10/06/2025 | 178.5003 | 185.0091 | 177.5141 | 181.0644 |
| 10/07/2025 | 180.9657 | 187.2773 | 178.6975 | 179.8809 |
| 10/08/2025 | 179.9795 | 182.6423 | 178.8947 | 179.9795 |
| 10/09/2025 | 179.9795 | 182.5436 | 178.7961 | 179.6837 |
| 10/12/2025 | 179.9795 | 180.4726 | 173.5693 | 175.5417 |
| 10/13/2025 | 175.5417 | 181.163 | 173.1748 | 174.161 |
| 10/14/2025 | 174.95 | 181.4588 | 174.95 | 178.5003 |
| 10/15/2025 | 180.1768 | 184.6146 | 176.6265 | 176.6265 |
| 10/16/2025 | 176.8237 | 180.9657 | 173.3721 | 176.3306 |
| 10/19/2025 | 177.5141 | 179.6837 | 175.0486 | 177.9086 |
| 10/20/2025 | 179.2892 | 183.8257 | 177.9086 | 180.5713 |
| 10/21/2025 | 180.9657 | 184.4174 | 178.7961 | 179.9795 |
| 10/22/2025 | 180.374 | 182.7409 | 178.9934 | 179.4865 |
| 10/23/2025 | 181.3602 | 186.8829 | 178.6975 | 186.3898 |
| 10/26/2025 | 186.3898 | 188.7566 | 184.4174 | 184.4174 |
| 10/27/2025 | 184.6146 | 187.2773 | 182.0505 | 182.8395 |
| 10/29/2025 | 185.305 | 189.8414 | 183.234 | 187.5732 |
| 10/30/2025 | 189.5456 | 192.5042 | 187.8691 | 191.8138 |
| 11/02/2025 | 192.7014 | 201.5771 | 192.4055 | 199.2102 |
| 11/03/2025 | 199.7033 | 202.0702 | 190.3345 | 194.4765 |
| 11/04/2025 | 194.4765 | 197.731 | 187.376 | 196.4489 |
| 11/05/2025 | 197.4351 | 198.2241 | 193.3917 | 193.3917 |
| 11/06/2025 | 193.3917 | 196.1531 | 192.2083 | 193.8848 |
| 11/09/2025 | 193.8848 | 199.9992 | 192.8986 | 197.731 |
| 11/10/2025 | 199.7033 | 199.802 | 185.4036 | 193.2931 |
| 11/11/2025 | 193.2931 | 194.1807 | 183.4312 | 183.4312 |
| 11/12/2025 | 183.6284 | 186.7843 | 180.5713 | 180.5713 |
| 11/13/2025 | 181.4588 | 184.8119 | 177.7113 | 184.8119 |
| 11/16/2025 | 186.0939 | 187.1787 | 183.7271 | 186.4884 |
| 11/17/2025 | 188.3622 | 190.3345 | 184.9105 | 188.658 |
| 11/18/2025 | 189.3483 | 191.518 | 187.6718 | 187.9677 |
| 11/19/2025 | 189.7428 | 202.1688 | 189.5456 | 195.1669 |
| 11/20/2025 | 196.2517 | 198.2241 | 182.7409 | 183.0367 |
| 11/23/2025 | 182.0505 | 193.4903 | 181.6561 | 186.587 |
| 11/24/2025 | 189.2497 | 194.1807 | 181.5575 | 182.2478 |
| 11/25/2025 | 184.2202 | 185.4036 | 179.3878 | 179.5851 |
| 11/26/2025 | 179.9795 | 183.0367 | 178.0072 | 178.9934 |
| 11/27/2025 | 178.9934 | 180.9657 | 177.6127 | 178.0072 |
| 11/30/2025 | 178.2044 | 181.8533 | 178.2044 | 180.374 |
| 12/01/2025 | 180.7685 | 184.3188 | 179.6837 | 179.9795 |
| 12/02/2025 | 180.1768 | 183.3326 | 178.5003 | 179.2892 |
| 12/03/2025 | 179.8809 | 182.3464 | 179.4865 | 179.9795 |
| 12/04/2025 | 179.9795 | 185.305 | 178.9934 | 180.8671 |
| 12/07/2025 | 181.2616 | 182.5436 | 179.8809 | 180.8671 |
| 12/08/2025 | 180.8671 | 182.445 | 179.2892 | 180.6699 |
| 12/09/2025 | 180.6699 | 182.2478 | 179.1906 | 179.6837 |
| 12/10/2025 | 179.7823 | 181.4588 | 178.9934 | 180.4726 |
| 12/11/2025 | 180.4726 | 181.5575 | 179.4865 | 181.2616 |
| 12/14/2025 | 181.4588 | 185.305 | 181.4588 | 183.3326 |
| 12/15/2025 | 183.3326 | 185.4036 | 180.374 | 181.9519 |
| 12/16/2025 | 181.9519 | 182.445 | 180.0782 | 180.4726 |
| 12/17/2025 | 180.4726 | 182.0505 | 180.1768 | 180.7685 |
| 12/18/2025 | 180.7685 | 181.8533 | 177.1196 | 179.1906 |
| 12/21/2025 | 179.1906 | 184.1215 | 177.2182 | 178.5989 |
| 12/22/2025 | 179.2892 | 180.4726 | 177.5141 | 178.4016 |
| 12/23/2025 | 178.4016 | 179.3878 | 176.0348 | 176.232 |
| 12/24/2025 | 177.5141 | 178.4016 | 176.1334 | 176.232 |
| 12/25/2025 | 176.5279 | 181.3602 | 176.1334 | 180.2754 |
| 12/28/2025 | 180.2754 | 181.4588 | 173.2735 | 174.2597 |
| 12/29/2025 | 173.7666 | 179.2892 | 170.6108 | 175.2458 |
| 12/30/2025 | 175.2458 | 179.2892 | 174.6541 | 177.5141 |