ERCB
ERCİYAS ÇELİK BORU SANAYİ A.Ş.
15:10:00
58.45 ₺
+0.400 (%+0.69)
Previous Close: 58.05·
Volatility: 1.890
Day Low₺57.4
Day High₺58.5
Market Data
Spot Rate
B:58.45
A:58.55
Week over week (WoW)
+0.78%
Month over month (MoM)
-7.15%
Year to date (YTD)
-16.97%
Year over year (YoY)
-13.41%
ERCB: ERCİYAS ÇELİK BORU SANAYİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5434
CLOSE 4.512
Low
LOW 2.6688
High
HIGH 7.3438
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 6.2837 | 6.4732 | 6.246 | 6.2837 |
| 01/02/2018 | 6.2837 | 6.3217 | 6.1703 | 6.2837 |
| 01/03/2018 | 6.2837 | 7.3438 | 6.246 | 6.7003 |
| 01/04/2018 | 6.8515 | 7.041 | 6.6244 | 6.8895 |
| 01/07/2018 | 7.0032 | 7.0787 | 6.7003 | 6.9273 |
| 01/08/2018 | 6.8895 | 6.8895 | 6.7381 | 6.7761 |
| 01/09/2018 | 6.8515 | 6.9273 | 6.6626 | 6.7761 |
| 01/10/2018 | 6.7761 | 6.8895 | 6.7003 | 6.7761 |
| 01/11/2018 | 6.7761 | 7.1167 | 6.7003 | 6.8138 |
| 01/14/2018 | 6.8895 | 7.041 | 6.8138 | 6.8515 |
| 01/15/2018 | 6.7761 | 6.7761 | 6.3597 | 6.6626 |
| 01/16/2018 | 6.6626 | 6.7381 | 6.5109 | 6.6626 |
| 01/17/2018 | 6.6626 | 7.0032 | 6.5486 | 6.5866 |
| 01/18/2018 | 6.5866 | 6.6244 | 6.4352 | 6.4732 |
| 01/21/2018 | 6.4352 | 6.5109 | 6.3597 | 6.4352 |
| 01/22/2018 | 6.4352 | 6.5486 | 6.3974 | 6.5109 |
| 01/23/2018 | 6.5486 | 6.6244 | 6.4732 | 6.5486 |
| 01/24/2018 | 6.5486 | 6.5486 | 6.3974 | 6.4352 |
| 01/25/2018 | 6.4732 | 6.5109 | 6.3974 | 6.3974 |
| 01/28/2018 | 6.4352 | 6.4732 | 6.3597 | 6.3974 |
| 01/29/2018 | 6.3974 | 6.4352 | 6.3597 | 6.3597 |
| 01/30/2018 | 6.4352 | 6.4352 | 6.3597 | 6.3597 |
| 01/31/2018 | 6.3974 | 6.8138 | 6.3597 | 6.4352 |
| 02/01/2018 | 6.4352 | 6.6244 | 6.3597 | 6.4352 |
| 02/04/2018 | 6.4352 | 6.4352 | 6.3217 | 6.3597 |
| 02/05/2018 | 6.246 | 6.3217 | 6.0946 | 6.208 |
| 02/06/2018 | 6.208 | 6.3217 | 6.208 | 6.246 |
| 02/07/2018 | 6.2837 | 6.3217 | 6.1703 | 6.1703 |
| 02/08/2018 | 6.1703 | 6.208 | 6.0568 | 6.1703 |
| 02/11/2018 | 6.208 | 6.3974 | 6.1703 | 6.246 |
| 02/12/2018 | 6.246 | 6.3217 | 6.1703 | 6.1703 |
| 02/13/2018 | 6.208 | 6.5109 | 6.0188 | 6.1323 |
| 02/14/2018 | 6.0946 | 6.246 | 6.0946 | 6.246 |
| 02/15/2018 | 6.3597 | 6.3597 | 6.1703 | 6.208 |
| 02/18/2018 | 6.246 | 6.3217 | 6.1323 | 6.1323 |
| 02/19/2018 | 6.1323 | 6.246 | 6.0188 | 6.0188 |
| 02/20/2018 | 6.0568 | 6.1703 | 5.9811 | 6.0568 |
| 02/21/2018 | 6.0946 | 6.1323 | 6.0188 | 6.0188 |
| 02/22/2018 | 6.0568 | 6.4732 | 6.0568 | 6.1703 |
| 02/25/2018 | 6.208 | 6.246 | 6.1323 | 6.208 |
| 02/26/2018 | 6.246 | 6.4352 | 6.1703 | 6.208 |
| 02/27/2018 | 6.246 | 6.246 | 6.1323 | 6.1323 |
| 02/28/2018 | 6.1703 | 6.3217 | 6.1323 | 6.1703 |
| 03/01/2018 | 6.1703 | 6.1703 | 6.0946 | 6.0946 |
| 03/04/2018 | 6.1703 | 6.208 | 6.0568 | 6.0946 |
| 03/05/2018 | 6.1323 | 6.3217 | 6.0946 | 6.0946 |
| 03/06/2018 | 6.0946 | 6.1703 | 6.0568 | 6.0946 |
| 03/07/2018 | 6.0946 | 6.1703 | 6.0188 | 6.0188 |
| 03/08/2018 | 6.0568 | 6.208 | 6.0568 | 6.0568 |
| 03/11/2018 | 6.1323 | 6.246 | 6.0946 | 6.1323 |
| 03/12/2018 | 6.1703 | 6.1703 | 6.0946 | 6.0946 |
| 03/13/2018 | 6.0946 | 6.1703 | 6.0568 | 6.0568 |
| 03/14/2018 | 6.0946 | 6.1703 | 5.9811 | 5.9811 |
| 03/15/2018 | 6.0188 | 6.0946 | 5.9811 | 6.0188 |
| 03/18/2018 | 6.0568 | 6.1323 | 5.9811 | 6.0568 |
| 03/19/2018 | 6.0568 | 6.1323 | 6.0188 | 6.0568 |
| 03/20/2018 | 6.0568 | 6.0946 | 5.6405 | 6.0188 |
| 03/21/2018 | 6.0188 | 6.0568 | 5.8674 | 5.9051 |
| 03/22/2018 | 5.9051 | 5.9051 | 5.7917 | 5.7917 |
| 03/25/2018 | 5.8296 | 5.9811 | 5.8296 | 5.9811 |
| 03/26/2018 | 5.9811 | 6.0568 | 5.9051 | 5.9051 |
| 03/27/2018 | 5.9431 | 5.9431 | 5.8296 | 5.8296 |
| 03/28/2018 | 5.8674 | 5.9051 | 5.8296 | 5.8296 |
| 03/29/2018 | 5.8674 | 5.9811 | 5.8296 | 5.8296 |
| 04/01/2018 | 5.8674 | 5.9431 | 5.7917 | 5.7917 |
| 04/02/2018 | 5.8296 | 6.7381 | 5.7917 | 6.246 |
| 04/03/2018 | 6.2837 | 6.3974 | 5.9811 | 6.0568 |
| 04/04/2018 | 6.1703 | 6.246 | 5.9811 | 6.0188 |
| 04/05/2018 | 6.0946 | 6.1323 | 5.9431 | 5.9431 |
| 04/08/2018 | 5.9811 | 6.1323 | 5.9051 | 5.9431 |
| 04/09/2018 | 5.9051 | 5.9431 | 5.6022 | 5.6405 |
| 04/10/2018 | 5.8296 | 5.9431 | 5.2616 | 5.5268 |
| 04/11/2018 | 5.5268 | 5.6782 | 5.3376 | 5.5268 |
| 04/12/2018 | 5.6022 | 5.6022 | 5.4888 | 5.5268 |
| 04/15/2018 | 5.5645 | 5.9051 | 5.5645 | 5.6405 |
| 04/16/2018 | 5.6782 | 5.7159 | 5.4888 | 5.5645 |
| 04/17/2018 | 5.5645 | 5.6782 | 5.3753 | 5.6405 |
| 04/18/2018 | 5.6782 | 5.6782 | 5.5268 | 5.6405 |
| 04/19/2018 | 5.6782 | 5.7159 | 5.4888 | 5.6022 |
| 04/23/2018 | 5.6022 | 5.6782 | 5.5268 | 5.5268 |
| 04/24/2018 | 5.4888 | 5.7539 | 5.3376 | 5.451 |
| 04/25/2018 | 5.2998 | 5.6022 | 5.2998 | 5.3753 |
| 04/26/2018 | 5.3753 | 5.4888 | 5.2998 | 5.3376 |
| 04/29/2018 | 5.3753 | 5.4133 | 5.2616 | 5.2616 |
| 05/01/2018 | 5.2998 | 5.3376 | 5.1104 | 5.1859 |
| 05/02/2018 | 5.2239 | 5.2616 | 5.1104 | 5.1104 |
| 05/03/2018 | 5.2914 | 5.2914 | 4.0847 | 4.2239 |
| 05/06/2018 | 4.1775 | 4.2702 | 3.7597 | 3.9222 |
| 05/07/2018 | 3.9452 | 3.9686 | 3.5508 | 3.5508 |
| 05/08/2018 | 3.5044 | 3.5277 | 3.3419 | 3.3883 |
| 05/09/2018 | 3.3883 | 3.4811 | 3.2724 | 3.2955 |
| 05/10/2018 | 3.2955 | 3.4347 | 3.2491 | 3.3419 |
| 05/13/2018 | 3.3652 | 3.4811 | 3.3188 | 3.4347 |
| 05/14/2018 | 3.3883 | 3.8758 | 3.3883 | 3.6436 |
| 05/15/2018 | 3.6436 | 3.7133 | 3.4347 | 3.458 |
| 05/16/2018 | 3.5044 | 3.5277 | 3.4116 | 3.4347 |
| 05/17/2018 | 3.458 | 3.5044 | 3.3883 | 3.4347 |
| 05/20/2018 | 3.4116 | 3.4347 | 3.2027 | 3.2258 |
| 05/21/2018 | 3.2491 | 3.2491 | 3.0171 | 3.0866 |
| 05/22/2018 | 3.0171 | 3.0866 | 2.9705 | 3.0402 |
| 05/23/2018 | 3.1563 | 3.1563 | 2.7154 | 2.7618 |
| 05/24/2018 | 2.7849 | 2.901 | 2.6688 | 2.8082 |
| 05/27/2018 | 2.8313 | 2.9241 | 2.8082 | 2.8777 |
| 05/28/2018 | 2.8777 | 3.0635 | 2.8313 | 2.9474 |
| 05/29/2018 | 2.9241 | 3.3188 | 2.9241 | 3.2258 |
| 05/30/2018 | 3.2258 | 3.4116 | 3.133 | 3.2027 |
| 05/31/2018 | 3.133 | 3.2027 | 3.1099 | 3.1563 |
| 06/03/2018 | 3.1794 | 3.3652 | 3.1563 | 3.2258 |
| 06/04/2018 | 3.2491 | 3.2491 | 3.0866 | 3.133 |
| 06/05/2018 | 3.1794 | 3.1794 | 2.9241 | 2.9938 |
| 06/06/2018 | 2.9938 | 3.0402 | 2.9474 | 2.9938 |
| 06/07/2018 | 3.0171 | 3.1563 | 2.9474 | 2.9938 |
| 06/10/2018 | 2.9938 | 2.9938 | 2.8313 | 2.901 |
| 06/11/2018 | 2.9241 | 2.9241 | 2.8546 | 2.8777 |
| 06/12/2018 | 2.8777 | 2.9241 | 2.8313 | 2.8777 |
| 06/13/2018 | 2.8777 | 2.901 | 2.8082 | 2.8313 |
| 06/17/2018 | 2.8777 | 2.8777 | 2.7849 | 2.8082 |
| 06/18/2018 | 2.8546 | 2.901 | 2.7849 | 2.8546 |
| 06/19/2018 | 2.8546 | 3.0402 | 2.8082 | 2.8777 |
| 06/20/2018 | 2.8777 | 2.9241 | 2.8082 | 2.8546 |
| 06/21/2018 | 2.8546 | 2.901 | 2.7385 | 2.8546 |
| 06/24/2018 | 3.0171 | 3.0171 | 2.8313 | 2.8313 |
| 06/25/2018 | 2.8546 | 2.8777 | 2.8082 | 2.8546 |
| 06/26/2018 | 2.8546 | 3.4116 | 2.8313 | 3.4116 |
| 06/27/2018 | 3.5741 | 3.8988 | 3.458 | 3.5741 |
| 06/28/2018 | 3.6205 | 3.8988 | 3.3652 | 3.6669 |
| 07/01/2018 | 3.6436 | 4.1541 | 3.5277 | 3.8758 |
| 07/02/2018 | 3.9222 | 3.9916 | 3.7133 | 3.7827 |
| 07/03/2018 | 3.7827 | 3.9222 | 3.7133 | 3.8294 |
| 07/04/2018 | 3.8294 | 4.0614 | 3.8061 | 4.0614 |
| 07/05/2018 | 4.0614 | 4.8736 | 3.9916 | 4.8736 |
| 07/08/2018 | 4.8503 | 4.9897 | 4.4791 | 4.5255 |
| 07/09/2018 | 4.4328 | 4.5022 | 4.2702 | 4.363 |
| 07/10/2018 | 4.363 | 4.363 | 3.8061 | 3.8525 |
| 07/11/2018 | 3.8294 | 4.038 | 3.6205 | 3.7597 |
| 07/12/2018 | 3.8061 | 4.3864 | 3.7597 | 4.1775 |
| 07/15/2018 | 4.2702 | 5.0128 | 4.1775 | 5.0128 |
| 07/16/2018 | 5.1522 | 5.7787 | 5.1056 | 5.3609 |
| 07/17/2018 | 5.4539 | 5.7787 | 5.3378 | 5.5234 |
| 07/18/2018 | 5.5467 | 5.6859 | 4.9664 | 5.2217 |
| 07/19/2018 | 5.3378 | 5.6395 | 4.9897 | 5.1522 |
| 07/22/2018 | 5.2217 | 5.3378 | 5.0128 | 5.1522 |
| 07/23/2018 | 5.2217 | 5.5234 | 5.1056 | 5.2217 |
| 07/24/2018 | 5.2681 | 5.3609 | 5.1753 | 5.2681 |
| 07/25/2018 | 5.3145 | 5.3609 | 5.1522 | 5.1753 |
| 07/26/2018 | 5.1522 | 5.9179 | 5.1056 | 5.3609 |
| 07/29/2018 | 5.4073 | 5.7787 | 5.4073 | 5.4539 |
| 07/30/2018 | 5.477 | 5.5931 | 5.2217 | 5.3842 |
| 07/31/2018 | 5.4073 | 5.4539 | 5.2217 | 5.2681 |
| 08/01/2018 | 5.1986 | 5.1986 | 4.8736 | 4.9664 |
| 08/02/2018 | 4.9897 | 5.2914 | 4.9897 | 5.1753 |
| 08/05/2018 | 5.1753 | 5.245 | 4.92 | 4.9897 |
| 08/06/2018 | 4.9897 | 5.4073 | 4.8969 | 5.1986 |
| 08/07/2018 | 5.2681 | 5.3842 | 5.1056 | 5.1753 |
| 08/08/2018 | 5.1753 | 5.1753 | 4.9897 | 5.0361 |
| 08/09/2018 | 4.8736 | 4.9664 | 4.038 | 4.5719 |
| 08/12/2018 | 4.4094 | 4.4094 | 3.9452 | 4.0847 |
| 08/13/2018 | 4.2469 | 4.5022 | 4.2469 | 4.4094 |
| 08/14/2018 | 4.4791 | 4.5255 | 4.1077 | 4.1311 |
| 08/15/2018 | 4.2239 | 4.363 | 4.038 | 4.0614 |
| 08/16/2018 | 4.015 | 4.1077 | 3.8061 | 3.9452 |
| 08/19/2018 | 3.9452 | 4.038 | 3.8758 | 3.9222 |
| 08/26/2018 | 3.9222 | 4.2469 | 3.8988 | 4.0614 |
| 08/27/2018 | 4.1077 | 4.2702 | 4.0614 | 4.2005 |
| 08/28/2018 | 4.2005 | 4.2239 | 4.038 | 4.1077 |
| 08/30/2018 | 4.1077 | 4.1775 | 4.0614 | 4.1311 |
| 09/02/2018 | 4.1311 | 4.5255 | 4.0847 | 4.2239 |
| 09/03/2018 | 4.2702 | 4.3166 | 4.1311 | 4.1311 |
| 09/04/2018 | 4.1541 | 4.2933 | 4.0614 | 4.1077 |
| 09/05/2018 | 4.1311 | 4.1775 | 4.0847 | 4.1311 |
| 09/06/2018 | 4.2005 | 4.2005 | 4.0614 | 4.0614 |
| 09/09/2018 | 4.0614 | 4.1311 | 3.9452 | 3.9916 |
| 09/10/2018 | 3.9916 | 4.015 | 3.9222 | 3.9452 |
| 09/11/2018 | 3.9916 | 4.015 | 3.8758 | 3.8758 |
| 09/12/2018 | 3.9452 | 4.038 | 3.7827 | 3.9222 |
| 09/13/2018 | 3.9452 | 4.0847 | 3.9222 | 3.9222 |
| 09/16/2018 | 3.9686 | 3.9916 | 3.7827 | 3.8525 |
| 09/17/2018 | 3.8525 | 4.038 | 3.8294 | 3.9222 |
| 09/18/2018 | 3.9452 | 4.0614 | 3.8758 | 3.9222 |
| 09/19/2018 | 3.9452 | 4.015 | 3.8525 | 3.8758 |
| 09/20/2018 | 3.8988 | 3.9222 | 3.8525 | 3.8758 |
| 09/23/2018 | 3.9222 | 3.9222 | 3.8758 | 3.8758 |
| 09/24/2018 | 3.9222 | 3.9222 | 3.8525 | 3.8525 |
| 09/25/2018 | 3.8758 | 3.8758 | 3.7363 | 3.7597 |
| 09/26/2018 | 3.8294 | 3.8294 | 3.5277 | 3.6669 |
| 09/27/2018 | 3.69 | 3.69 | 3.3652 | 3.458 |
| 09/30/2018 | 3.4347 | 3.4347 | 3.2027 | 3.2491 |
| 10/01/2018 | 3.2724 | 3.8988 | 3.2027 | 3.8988 |
| 10/02/2018 | 3.9452 | 4.1077 | 3.6436 | 3.69 |
| 10/03/2018 | 3.69 | 3.9452 | 3.5741 | 3.6669 |
| 10/04/2018 | 3.69 | 3.7597 | 3.4811 | 3.5508 |
| 10/07/2018 | 3.5277 | 3.69 | 3.4811 | 3.5741 |
| 10/08/2018 | 3.5972 | 3.5972 | 3.5044 | 3.5044 |
| 10/09/2018 | 3.5277 | 3.5508 | 3.3419 | 3.3883 |
| 10/10/2018 | 3.3419 | 3.5044 | 3.2027 | 3.2955 |
| 10/11/2018 | 3.3188 | 3.4347 | 3.2955 | 3.3652 |
| 10/14/2018 | 3.3652 | 3.7133 | 3.3652 | 3.5044 |
| 10/15/2018 | 3.5044 | 3.5972 | 3.4116 | 3.458 |
| 10/16/2018 | 3.458 | 3.5044 | 3.3652 | 3.3652 |
| 10/17/2018 | 3.3883 | 3.6669 | 3.3652 | 3.4811 |
| 10/18/2018 | 3.5044 | 3.5508 | 3.3652 | 3.3883 |
| 10/21/2018 | 3.4347 | 3.458 | 3.3188 | 3.3419 |
| 10/22/2018 | 3.3419 | 3.3883 | 3.1794 | 3.2258 |
| 10/23/2018 | 3.2258 | 3.3188 | 3.1794 | 3.2027 |
| 10/24/2018 | 3.1794 | 3.2258 | 3.0635 | 3.133 |
| 10/25/2018 | 3.1563 | 3.4116 | 3.1099 | 3.1563 |
| 10/29/2018 | 3.1794 | 3.3188 | 3.1563 | 3.2258 |
| 10/30/2018 | 3.2258 | 3.2955 | 3.133 | 3.133 |
| 10/31/2018 | 3.133 | 3.2258 | 3.0402 | 3.2258 |
| 11/01/2018 | 3.2491 | 3.2955 | 3.1794 | 3.2027 |
| 11/04/2018 | 3.2258 | 3.2724 | 3.1563 | 3.2258 |
| 11/05/2018 | 3.2258 | 3.4347 | 3.2027 | 3.2491 |
| 11/06/2018 | 3.2724 | 3.3188 | 3.2258 | 3.2724 |
| 11/07/2018 | 3.2724 | 3.2724 | 3.1563 | 3.1563 |
| 11/08/2018 | 3.1794 | 3.2491 | 3.1099 | 3.133 |
| 11/11/2018 | 3.133 | 3.4347 | 3.0866 | 3.2258 |
| 11/12/2018 | 3.2258 | 3.3883 | 3.2027 | 3.2724 |
| 11/13/2018 | 3.2955 | 3.458 | 3.2027 | 3.3652 |
| 11/14/2018 | 3.3883 | 3.4116 | 3.2724 | 3.3419 |
| 11/15/2018 | 3.3883 | 3.4116 | 3.2955 | 3.3883 |
| 11/18/2018 | 3.3883 | 3.458 | 3.3419 | 3.3883 |
| 11/19/2018 | 3.3652 | 3.5044 | 3.2955 | 3.3652 |
| 11/20/2018 | 3.3883 | 3.3883 | 3.2955 | 3.3652 |
| 11/21/2018 | 3.3419 | 3.9452 | 3.3188 | 3.5741 |
| 11/22/2018 | 3.5044 | 3.5508 | 3.3419 | 3.3652 |
| 11/25/2018 | 3.4116 | 3.4347 | 3.3188 | 3.4347 |
| 11/26/2018 | 3.4347 | 3.5277 | 3.3188 | 3.3652 |
| 11/27/2018 | 3.3652 | 3.3883 | 3.2955 | 3.2955 |
| 11/28/2018 | 3.2955 | 3.3652 | 3.2955 | 3.3188 |
| 11/29/2018 | 3.3419 | 3.3883 | 3.2724 | 3.2955 |
| 12/02/2018 | 3.3419 | 3.3652 | 3.2724 | 3.2955 |
| 12/03/2018 | 3.3188 | 3.3419 | 3.2491 | 3.2491 |
| 12/04/2018 | 3.2491 | 3.4811 | 3.2258 | 3.3883 |
| 12/05/2018 | 3.4347 | 3.7597 | 3.4116 | 3.5277 |
| 12/06/2018 | 3.5741 | 3.5972 | 3.3419 | 3.4116 |
| 12/09/2018 | 3.4116 | 3.5508 | 3.3419 | 3.3419 |
| 12/10/2018 | 3.3419 | 3.458 | 3.3188 | 3.4347 |
| 12/11/2018 | 3.458 | 3.7133 | 3.2955 | 3.3883 |
| 12/12/2018 | 3.4116 | 3.4811 | 3.3188 | 3.3652 |
| 12/13/2018 | 3.3652 | 3.3883 | 3.2027 | 3.2491 |
| 12/16/2018 | 3.2724 | 3.2955 | 3.2258 | 3.2491 |
| 12/17/2018 | 3.2491 | 3.2724 | 3.1794 | 3.2258 |
| 12/18/2018 | 3.2491 | 3.3883 | 3.2027 | 3.2724 |
| 12/19/2018 | 3.2724 | 3.3652 | 3.2491 | 3.2955 |
| 12/20/2018 | 3.2955 | 3.3652 | 3.2491 | 3.2724 |
| 12/23/2018 | 3.2724 | 3.2955 | 3.2491 | 3.2491 |
| 12/24/2018 | 3.2491 | 3.2955 | 3.1794 | 3.2027 |
| 12/25/2018 | 3.2027 | 3.3419 | 3.2027 | 3.2258 |
| 12/26/2018 | 3.2491 | 3.2724 | 3.2027 | 3.2258 |
| 12/27/2018 | 3.2258 | 3.3188 | 3.1794 | 3.1794 |
| 12/30/2018 | 3.2027 | 3.2491 | 3.1794 | 3.2027 |