ERBOS
ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş.
15:10:00
182.7 ₺
-1.100 (%-0.60)
Previous Close: 183.8·
Volatility: 1.360
Day Low₺181.8
Day High₺184.3
Market Data
Spot Rate
B:182.7
A:182.8
Week over week (WoW)
-1.03%
Month over month (MoM)
-3.38%
Year to date (YTD)
+2.92%
Year over year (YoY)
+33.09%
ERBOS: ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 15.9461
CLOSE 15.948
Low
LOW 12.1297
High
HIGH 24.2742
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 14.0356 | 14.0356 | 13.4862 | 13.5759 |
| 01/02/2019 | 13.4526 | 13.6655 | 13.1387 | 13.1387 |
| 01/03/2019 | 13.363 | 13.363 | 12.1858 | 12.7688 |
| 01/06/2019 | 12.7463 | 12.78 | 12.1297 | 12.2643 |
| 01/07/2019 | 12.2529 | 12.6454 | 12.2307 | 12.567 |
| 01/08/2019 | 12.6454 | 12.7463 | 12.4884 | 12.4997 |
| 01/09/2019 | 12.4548 | 12.5782 | 12.3316 | 12.5221 |
| 01/10/2019 | 12.4997 | 12.7688 | 12.4548 | 12.7239 |
| 01/13/2019 | 12.5782 | 12.5893 | 12.4661 | 12.567 |
| 01/14/2019 | 12.6118 | 12.6679 | 12.4884 | 12.5782 |
| 01/15/2019 | 12.5893 | 12.8359 | 12.567 | 12.78 |
| 01/16/2019 | 12.8359 | 13.0377 | 12.679 | 12.9368 |
| 01/17/2019 | 12.7239 | 13.0938 | 12.7239 | 13.0154 |
| 01/20/2019 | 13.0377 | 13.0826 | 12.9368 | 12.9928 |
| 01/21/2019 | 12.9817 | 13.1387 | 12.9031 | 13.105 |
| 01/22/2019 | 13.105 | 13.1612 | 13.0042 | 13.0826 |
| 01/23/2019 | 13.0377 | 13.2957 | 13.0154 | 13.2731 |
| 01/24/2019 | 13.3181 | 13.6431 | 13.3181 | 13.5983 |
| 01/27/2019 | 13.6993 | 13.7328 | 13.5199 | 13.5424 |
| 01/28/2019 | 13.5646 | 13.7553 | 13.4749 | 13.7328 |
| 01/29/2019 | 13.7441 | 13.8563 | 13.6655 | 13.7553 |
| 01/30/2019 | 13.7777 | 13.9459 | 13.688 | 13.6993 |
| 01/31/2019 | 13.8338 | 13.8338 | 13.4862 | 13.5872 |
| 02/03/2019 | 13.6095 | 14.3494 | 13.6095 | 14.0917 |
| 02/04/2019 | 14.1139 | 14.7418 | 14.1027 | 14.6072 |
| 02/05/2019 | 14.652 | 14.7978 | 14.1701 | 14.5176 |
| 02/06/2019 | 14.5065 | 14.7641 | 14.3494 | 14.4615 |
| 02/07/2019 | 14.5065 | 14.7306 | 14.3494 | 14.4166 |
| 02/10/2019 | 14.5176 | 14.5849 | 14.3046 | 14.3831 |
| 02/11/2019 | 14.5065 | 14.5065 | 14.0917 | 14.1027 |
| 02/12/2019 | 14.1139 | 14.2822 | 13.8674 | 14.1027 |
| 02/13/2019 | 16.1879 | 16.7709 | 15.0331 | 15.3472 |
| 02/14/2019 | 15.4705 | 15.7059 | 14.7978 | 14.9099 |
| 02/17/2019 | 15.0331 | 15.3807 | 14.8314 | 14.8427 |
| 02/18/2019 | 14.9212 | 14.9212 | 14.5737 | 14.6857 |
| 02/19/2019 | 14.7978 | 14.865 | 14.5401 | 14.5961 |
| 02/20/2019 | 14.6185 | 15.2015 | 14.5961 | 14.8763 |
| 02/21/2019 | 14.9548 | 15.123 | 14.8314 | 14.9548 |
| 02/24/2019 | 15.0446 | 15.2574 | 14.7306 | 15.0782 |
| 02/25/2019 | 15.1678 | 15.6612 | 15.0446 | 15.6498 |
| 02/26/2019 | 15.7059 | 15.9524 | 15.5712 | 15.8965 |
| 02/27/2019 | 15.9637 | 16.1879 | 15.7844 | 15.7844 |
| 02/28/2019 | 15.8517 | 15.874 | 15.4705 | 15.4705 |
| 03/03/2019 | 15.5152 | 15.5489 | 15.0556 | 15.1678 |
| 03/04/2019 | 15.2463 | 15.6948 | 15.011 | 15.3136 |
| 03/05/2019 | 15.3584 | 15.3919 | 15.0894 | 15.1341 |
| 03/06/2019 | 15.2015 | 15.4816 | 15.0556 | 15.0668 |
| 03/07/2019 | 15.0668 | 15.1566 | 14.865 | 14.9883 |
| 03/10/2019 | 15.022 | 15.0782 | 14.8539 | 14.966 |
| 03/11/2019 | 15.011 | 15.022 | 14.8091 | 14.8876 |
| 03/12/2019 | 14.966 | 15.2799 | 14.8427 | 14.9099 |
| 03/13/2019 | 14.9099 | 14.9773 | 14.7978 | 14.9099 |
| 03/14/2019 | 14.8763 | 15.235 | 14.8539 | 15.1003 |
| 03/17/2019 | 15.1341 | 15.2799 | 15.0894 | 15.1341 |
| 03/18/2019 | 15.1566 | 15.2574 | 15.0894 | 15.1118 |
| 03/19/2019 | 15.1789 | 15.1789 | 14.8876 | 14.9212 |
| 03/20/2019 | 14.9883 | 15.1003 | 14.8763 | 14.9996 |
| 03/21/2019 | 14.9996 | 14.9996 | 14.2932 | 14.327 |
| 03/24/2019 | 14.3718 | 14.3718 | 14.0131 | 14.2149 |
| 03/25/2019 | 14.327 | 14.3943 | 14.1027 | 14.2374 |
| 03/26/2019 | 14.1701 | 14.3046 | 13.3854 | 13.3854 |
| 03/27/2019 | 13.3854 | 13.9683 | 13.3405 | 13.8 |
| 03/28/2019 | 14.2822 | 15.0556 | 14.1812 | 14.2149 |
| 03/31/2019 | 14.2596 | 14.5401 | 13.9459 | 14.4166 |
| 04/01/2019 | 14.4166 | 14.5849 | 14.3494 | 14.4166 |
| 04/02/2019 | 14.5176 | 14.5737 | 14.2596 | 14.484 |
| 04/03/2019 | 14.4055 | 14.8876 | 14.3831 | 14.8539 |
| 04/04/2019 | 14.865 | 15.4368 | 14.7978 | 15.123 |
| 04/07/2019 | 15.2051 | 15.4456 | 14.6897 | 15.0504 |
| 04/08/2019 | 15.0504 | 15.2222 | 14.7842 | 14.8442 |
| 04/09/2019 | 14.8184 | 14.8872 | 14.5351 | 14.5351 |
| 04/10/2019 | 14.5179 | 14.5865 | 14.0539 | 14.0883 |
| 04/11/2019 | 14.0883 | 14.0883 | 13.7533 | 13.9594 |
| 04/14/2019 | 13.8305 | 13.9594 | 13.5987 | 13.6674 |
| 04/15/2019 | 13.6845 | 13.7962 | 13.5987 | 13.6244 |
| 04/16/2019 | 13.7361 | 14.011 | 13.633 | 13.9766 |
| 04/17/2019 | 13.9507 | 13.9766 | 13.7448 | 13.8135 |
| 04/18/2019 | 13.8822 | 13.9337 | 13.7962 | 13.8219 |
| 04/21/2019 | 13.8219 | 13.9079 | 13.7104 | 13.7104 |
| 04/23/2019 | 13.6845 | 13.7276 | 13.59 | 13.6674 |
| 04/24/2019 | 13.6674 | 13.693 | 13.3495 | 13.4439 |
| 04/25/2019 | 13.4354 | 13.4526 | 13.1433 | 13.2721 |
| 04/28/2019 | 13.2636 | 13.5128 | 13.1606 | 13.3839 |
| 04/29/2019 | 13.4439 | 13.6158 | 13.3066 | 13.4612 |
| 05/01/2019 | 13.4698 | 13.5299 | 13.0746 | 13.0746 |
| 05/02/2019 | 13.0661 | 13.1777 | 12.9028 | 13.1777 |
| 05/05/2019 | 13.1433 | 13.1433 | 12.8168 | 13.0144 |
| 05/06/2019 | 12.6709 | 13.0144 | 12.6709 | 13.0144 |
| 05/07/2019 | 13.0059 | 13.1606 | 12.8082 | 12.9716 |
| 05/08/2019 | 13.2377 | 13.5557 | 13.2377 | 13.4439 |
| 05/09/2019 | 13.5214 | 13.5729 | 13.1433 | 13.3066 |
| 05/12/2019 | 13.3066 | 13.3839 | 12.8082 | 12.8941 |
| 05/13/2019 | 13.0059 | 13.2463 | 12.8427 | 13.1262 |
| 05/14/2019 | 13.1863 | 13.1863 | 12.9028 | 13.1176 |
| 05/15/2019 | 13.1176 | 13.3151 | 13.0231 | 13.1777 |
| 05/16/2019 | 13.2291 | 13.3752 | 13.0489 | 13.2034 |
| 05/19/2019 | 13.2721 | 13.487 | 13.1777 | 13.4269 |
| 05/20/2019 | 13.4183 | 13.5128 | 13.2463 | 13.4269 |
| 05/21/2019 | 13.4269 | 13.487 | 13.2377 | 13.3495 |
| 05/22/2019 | 13.3151 | 13.4354 | 13.2206 | 13.3237 |
| 05/23/2019 | 13.3581 | 13.4269 | 13.2636 | 13.4096 |
| 05/26/2019 | 13.4269 | 13.5729 | 12.4046 | 13.3839 |
| 05/27/2019 | 13.637 | 13.637 | 13.4346 | 13.5634 |
| 05/28/2019 | 13.5634 | 13.6554 | 13.4346 | 13.5818 |
| 05/29/2019 | 13.5818 | 13.8025 | 13.5818 | 13.7381 |
| 05/30/2019 | 13.7381 | 13.8762 | 13.637 | 13.8025 |
| 06/02/2019 | 13.8025 | 13.8486 | 13.7289 | 13.8025 |
| 06/06/2019 | 13.8025 | 14.051 | 13.7105 | 14.0234 |
| 06/09/2019 | 14.0326 | 14.189 | 13.9865 | 14.1153 |
| 06/10/2019 | 14.0786 | 14.2259 | 14.0786 | 14.2074 |
| 06/11/2019 | 14.2535 | 14.2628 | 14.143 | 14.189 |
| 06/12/2019 | 14.189 | 14.189 | 13.7105 | 13.7657 |
| 06/13/2019 | 13.8118 | 13.8854 | 13.5725 | 13.6738 |
| 06/16/2019 | 13.6185 | 13.8301 | 13.5725 | 13.7933 |
| 06/17/2019 | 13.8301 | 13.8762 | 13.7105 | 13.8762 |
| 06/18/2019 | 13.8025 | 13.8301 | 13.683 | 13.7289 |
| 06/19/2019 | 13.7472 | 13.8118 | 13.5725 | 13.637 |
| 06/20/2019 | 13.5449 | 13.6094 | 13.4068 | 13.6094 |
| 06/23/2019 | 13.6646 | 13.7105 | 13.5173 | 13.591 |
| 06/24/2019 | 13.6001 | 13.6001 | 13.499 | 13.5266 |
| 06/25/2019 | 13.5266 | 13.5449 | 13.3517 | 13.3701 |
| 06/26/2019 | 13.3701 | 13.4621 | 13.3332 | 13.3609 |
| 06/27/2019 | 13.3701 | 13.4254 | 13.3517 | 13.4254 |
| 06/30/2019 | 13.5542 | 13.6738 | 13.5173 | 13.6646 |
| 07/01/2019 | 13.6646 | 13.8946 | 13.6646 | 13.8854 |
| 07/02/2019 | 13.8854 | 13.9865 | 13.6185 | 13.6278 |
| 07/03/2019 | 13.6554 | 13.7381 | 13.6185 | 13.637 |
| 07/04/2019 | 13.6738 | 13.7289 | 13.5173 | 13.5634 |
| 07/07/2019 | 13.4346 | 13.5542 | 13.3978 | 13.5266 |
| 07/08/2019 | 13.5082 | 13.5266 | 13.3057 | 13.3332 |
| 07/09/2019 | 13.3332 | 13.3885 | 13.1676 | 13.2873 |
| 07/10/2019 | 13.3057 | 13.3885 | 13.269 | 13.2966 |
| 07/11/2019 | 13.324 | 13.324 | 13.094 | 13.1126 |
| 07/15/2019 | 13.1215 | 13.1768 | 13.0296 | 13.094 |
| 07/16/2019 | 13.1126 | 13.2504 | 13.0849 | 13.2044 |
| 07/17/2019 | 13.1953 | 13.3792 | 13.1953 | 13.3701 |
| 07/18/2019 | 13.4068 | 13.5266 | 13.3609 | 13.4254 |
| 07/21/2019 | 13.4254 | 13.5634 | 13.3885 | 13.4346 |
| 07/22/2019 | 13.5082 | 13.6001 | 13.4529 | 13.5634 |
| 07/23/2019 | 13.6001 | 13.6001 | 13.4621 | 13.5725 |
| 07/24/2019 | 13.5725 | 13.6094 | 13.3885 | 13.4068 |
| 07/25/2019 | 13.4529 | 13.4713 | 13.3609 | 13.4254 |
| 07/28/2019 | 13.4806 | 13.591 | 13.4254 | 13.5818 |
| 07/29/2019 | 13.5818 | 13.8486 | 13.5818 | 13.821 |
| 07/30/2019 | 13.8486 | 14.1339 | 13.8394 | 14.0694 |
| 07/31/2019 | 14.0786 | 14.4192 | 14.0694 | 14.4192 |
| 08/01/2019 | 14.4192 | 14.6859 | 14.2995 | 14.4744 |
| 08/04/2019 | 14.594 | 14.6124 | 14.2995 | 14.3454 |
| 08/05/2019 | 14.3454 | 14.5387 | 14.3454 | 14.4468 |
| 08/06/2019 | 14.4468 | 14.5203 | 14.1246 | 14.2074 |
| 08/07/2019 | 15.1828 | 15.9189 | 15.008 | 15.146 |
| 08/08/2019 | 15.1828 | 15.7257 | 15.0724 | 15.4681 |
| 08/14/2019 | 15.505 | 15.6338 | 15.0908 | 15.1184 |
| 08/15/2019 | 15.1828 | 15.2105 | 14.7226 | 14.7503 |
| 08/18/2019 | 14.8146 | 15.3762 | 14.7226 | 15.1367 |
| 08/19/2019 | 15.1828 | 15.6246 | 15.1091 | 15.5508 |
| 08/20/2019 | 15.6615 | 15.7441 | 15.2197 | 15.2473 |
| 08/21/2019 | 15.2564 | 15.5233 | 15.2564 | 15.3116 |
| 08/22/2019 | 15.3116 | 15.7257 | 15.3116 | 15.7073 |
| 08/25/2019 | 15.5601 | 16.6367 | 15.4865 | 16.5723 |
| 08/26/2019 | 16.5631 | 16.9494 | 16.2595 | 16.8116 |
| 08/27/2019 | 16.8299 | 17.0048 | 16.4802 | 16.5447 |
| 08/28/2019 | 16.4895 | 16.9956 | 16.4895 | 16.968 |
| 09/01/2019 | 17.0232 | 17.2808 | 17.0232 | 17.1612 |
| 09/02/2019 | 17.0232 | 17.2808 | 16.8666 | 16.9864 |
| 09/03/2019 | 16.9587 | 17.3913 | 16.9587 | 17.2072 |
| 09/04/2019 | 17.2992 | 17.3452 | 17.0048 | 17.1521 |
| 09/05/2019 | 17.1612 | 17.2072 | 16.5815 | 16.7379 |
| 09/08/2019 | 16.885 | 17.1703 | 16.885 | 16.9956 |
| 09/09/2019 | 17.0232 | 17.0323 | 15.8545 | 16.7011 |
| 09/10/2019 | 16.747 | 17.3268 | 16.6828 | 17.1703 |
| 09/11/2019 | 17.0875 | 17.4004 | 17.0875 | 17.2257 |
| 09/12/2019 | 17.2533 | 17.3452 | 17.0232 | 17.06 |
| 09/15/2019 | 17.0232 | 17.0692 | 16.747 | 16.8116 |
| 09/16/2019 | 16.8023 | 17.6489 | 16.646 | 17.1521 |
| 09/17/2019 | 17.0783 | 17.29 | 17.0232 | 17.0508 |
| 09/18/2019 | 17.0692 | 17.2072 | 16.8207 | 16.8207 |
| 09/19/2019 | 16.8392 | 17.4557 | 16.7839 | 17.2257 |
| 09/22/2019 | 17.3085 | 17.4465 | 17.1059 | 17.4189 |
| 09/23/2019 | 17.4832 | 17.833 | 17.4465 | 17.8237 |
| 09/24/2019 | 17.8421 | 18.1734 | 17.8421 | 18.0446 |
| 09/25/2019 | 18.072 | 18.155 | 17.7133 | 17.8604 |
| 09/26/2019 | 17.8604 | 18.2195 | 17.8604 | 17.9709 |
| 09/29/2019 | 17.9894 | 18.247 | 17.9894 | 18.0262 |
| 09/30/2019 | 18.072 | 18.0906 | 17.7592 | 17.8513 |
| 10/01/2019 | 17.8237 | 18.0354 | 17.7961 | 17.8513 |
| 10/02/2019 | 17.8513 | 18.0078 | 17.5292 | 17.741 |
| 10/03/2019 | 17.7592 | 18.2195 | 17.7592 | 18.1182 |
| 10/06/2019 | 18.201 | 18.4219 | 18.201 | 18.2195 |
| 10/07/2019 | 17.7961 | 18.6979 | 17.5385 | 18.5691 |
| 10/08/2019 | 18.5691 | 18.9003 | 18.0996 | 18.1089 |
| 10/09/2019 | 18.1089 | 18.3023 | 17.5938 | 17.9432 |
| 10/10/2019 | 17.6213 | 18.4219 | 17.6213 | 18.2838 |
| 10/13/2019 | 17.9894 | 18.2102 | 16.9127 | 17.2072 |
| 10/14/2019 | 17.4832 | 17.6398 | 17.1612 | 17.2808 |
| 10/15/2019 | 17.0232 | 17.1612 | 16.9404 | 17.0415 |
| 10/16/2019 | 17.1428 | 17.1703 | 16.793 | 16.9494 |
| 10/17/2019 | 17.474 | 18.201 | 17.2716 | 18.0813 |
| 10/20/2019 | 17.9064 | 18.1458 | 17.9064 | 17.9801 |
| 10/21/2019 | 18.0078 | 18.2195 | 18.0078 | 18.1642 |
| 10/22/2019 | 18.293 | 18.5691 | 18.2285 | 18.4035 |
| 10/23/2019 | 18.4403 | 19.5997 | 18.4403 | 19.342 |
| 10/24/2019 | 19.342 | 20.2437 | 19.1211 | 20.2437 |
| 10/27/2019 | 20.3357 | 20.8142 | 20.0045 | 20.5751 |
| 10/29/2019 | 20.5567 | 21.348 | 19.9493 | 21.1271 |
| 10/30/2019 | 21.1271 | 21.4032 | 20.2437 | 20.391 |
| 10/31/2019 | 20.4095 | 20.4462 | 19.8388 | 20.0045 |
| 11/03/2019 | 20.1518 | 20.2437 | 19.8756 | 19.894 |
| 11/04/2019 | 20.115 | 21.0535 | 19.894 | 20.7039 |
| 11/05/2019 | 20.6671 | 21.9185 | 19.9309 | 21.9 |
| 11/06/2019 | 19.7837 | 20.7039 | 19.7469 | 19.9861 |
| 11/07/2019 | 20.0966 | 20.1518 | 19.3788 | 19.4339 |
| 11/10/2019 | 19.3236 | 19.9678 | 18.9003 | 19.5262 |
| 11/11/2019 | 19.5997 | 20.1518 | 19.5076 | 19.6182 |
| 11/12/2019 | 19.5262 | 19.7101 | 19.3236 | 19.5997 |
| 11/13/2019 | 19.6733 | 19.6916 | 19.1395 | 19.2132 |
| 11/14/2019 | 19.3236 | 19.4157 | 19.0107 | 19.3236 |
| 11/17/2019 | 19.3605 | 19.5997 | 19.2868 | 19.3788 |
| 11/18/2019 | 19.4893 | 20.2069 | 19.2499 | 20.115 |
| 11/19/2019 | 20.1701 | 20.4831 | 19.5076 | 19.894 |
| 11/20/2019 | 20.0045 | 20.0045 | 19.5997 | 19.7837 |
| 11/21/2019 | 19.8021 | 21.0718 | 19.7837 | 20.1701 |
| 11/24/2019 | 20.3357 | 20.6486 | 19.8756 | 19.9861 |
| 11/25/2019 | 19.9861 | 20.3726 | 19.7285 | 20.0966 |
| 11/26/2019 | 20.2069 | 21.5136 | 20.0597 | 20.5198 |
| 11/27/2019 | 20.5383 | 20.8878 | 20.5198 | 20.5935 |
| 11/28/2019 | 20.7039 | 20.7591 | 20.5014 | 20.5935 |
| 12/01/2019 | 20.6855 | 21.1271 | 20.6486 | 21.0535 |
| 12/02/2019 | 21.0535 | 22.4522 | 20.98 | 21.9 |
| 12/03/2019 | 22.084 | 22.7835 | 22.0288 | 22.4154 |
| 12/04/2019 | 22.8202 | 22.9674 | 22.3603 | 22.3786 |
| 12/05/2019 | 22.3969 | 24.2742 | 22.1762 | 22.7835 |
| 12/08/2019 | 22.857 | 23.63 | 22.673 | 23.0964 |
| 12/09/2019 | 23.1883 | 23.4828 | 22.6362 | 22.7835 |
| 12/10/2019 | 22.9858 | 22.9858 | 22.2681 | 22.2866 |
| 12/11/2019 | 22.3969 | 22.7099 | 22.3969 | 22.4891 |
| 12/12/2019 | 22.5443 | 22.7099 | 22.1762 | 22.2497 |
| 12/15/2019 | 22.2681 | 22.3417 | 21.8263 | 21.9552 |
| 12/16/2019 | 22.084 | 22.3969 | 21.9185 | 21.9552 |
| 12/17/2019 | 21.9 | 22.5443 | 21.624 | 22.3969 |
| 12/18/2019 | 22.9491 | 23.0964 | 22.3786 | 22.3786 |
| 12/19/2019 | 22.3969 | 22.6179 | 22.2681 | 22.3603 |
| 12/22/2019 | 22.3969 | 22.5257 | 22.2129 | 22.3969 |
| 12/23/2019 | 22.5443 | 23.5381 | 22.4522 | 23.5196 |
| 12/24/2019 | 23.5564 | 23.6853 | 23.133 | 23.1515 |
| 12/25/2019 | 23.133 | 23.4092 | 22.7468 | 22.8385 |
| 12/26/2019 | 22.857 | 23.3724 | 22.857 | 23.0964 |
| 12/29/2019 | 23.1883 | 23.7405 | 23.1883 | 23.3355 |
| 12/30/2019 | 23.4275 | 23.4643 | 22.9674 | 22.9858 |