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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 58.6089
CLOSE 58.6843
Low
LOW 31.48
High
HIGH 193.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 65.8662 | 65.8662 | 63.0777 | 63.7508 |
| 01/03/2022 | 63.7028 | 63.7028 | 60.5296 | 61.4431 |
| 01/04/2022 | 61.7316 | 62.5008 | 60.0969 | 60.77 |
| 01/05/2022 | 60.77 | 61.9239 | 58.4623 | 59.6162 |
| 01/06/2022 | 59.6162 | 60.5777 | 58.7027 | 59.1354 |
| 01/09/2022 | 59.6162 | 60.0969 | 58.27 | 58.27 |
| 01/10/2022 | 59.6162 | 61.395 | 58.3181 | 58.3661 |
| 01/11/2022 | 58.3661 | 61.5873 | 56.9719 | 59.6642 |
| 01/12/2022 | 59.8 | 60.35 | 56.85 | 58.6 |
| 01/13/2022 | 58.6 | 58.7 | 54.2 | 54.5 |
| 01/16/2022 | 54.6 | 54.85 | 49.06 | 49.06 |
| 01/17/2022 | 49.9 | 52.95 | 47.44 | 48.5 |
| 01/18/2022 | 48.54 | 50.9 | 46.7 | 47.42 |
| 01/19/2022 | 47.7 | 47.98 | 45.52 | 46.36 |
| 01/20/2022 | 46.4 | 50.95 | 46.24 | 50.95 |
| 01/23/2022 | 52.1 | 53.65 | 48.5 | 48.5 |
| 01/24/2022 | 49.5 | 51.5 | 47.06 | 48.5 |
| 01/25/2022 | 48.08 | 49.74 | 47.94 | 48.58 |
| 01/26/2022 | 48.2 | 48.68 | 47.5 | 47.68 |
| 01/27/2022 | 48 | 48 | 46.5 | 46.96 |
| 01/30/2022 | 47 | 48 | 46 | 46.4 |
| 01/31/2022 | 47 | 47.12 | 45.8 | 46.16 |
| 02/01/2022 | 46.38 | 50.75 | 45.86 | 49.24 |
| 02/02/2022 | 49.24 | 49.26 | 47.24 | 47.48 |
| 02/03/2022 | 47.56 | 49.14 | 46.32 | 48.5 |
| 02/06/2022 | 48.62 | 51.9 | 48.2 | 50.45 |
| 02/07/2022 | 51.1 | 52.5 | 50.3 | 50.9 |
| 02/08/2022 | 51.1 | 51.5 | 49.8 | 51.25 |
| 02/09/2022 | 51.25 | 51.95 | 50.3 | 51.25 |
| 02/10/2022 | 51.5 | 52.6 | 50.8 | 52.25 |
| 02/13/2022 | 52.1 | 52.1 | 48.66 | 48.66 |
| 02/14/2022 | 48.86 | 53.5 | 48.7 | 51.25 |
| 02/15/2022 | 52.7 | 52.75 | 50.85 | 50.9 |
| 02/16/2022 | 51.1 | 51.35 | 49.32 | 49.5 |
| 02/17/2022 | 51.3 | 51.4 | 49.3 | 49.5 |
| 02/20/2022 | 49.8 | 49.84 | 47.4 | 47.92 |
| 02/21/2022 | 47.1 | 47.92 | 44.8 | 47.06 |
| 02/22/2022 | 47.06 | 48.6 | 46.3 | 46.3 |
| 02/23/2022 | 42.28 | 43.5 | 41.68 | 41.68 |
| 02/24/2022 | 41.72 | 43.5 | 41 | 42.82 |
| 02/27/2022 | 40.22 | 42.08 | 39.74 | 39.74 |
| 02/28/2022 | 39.98 | 40.78 | 38.16 | 38.98 |
| 03/01/2022 | 38.9 | 40.68 | 37.86 | 38.9 |
| 03/02/2022 | 38.98 | 40.26 | 38.82 | 39.34 |
| 03/03/2022 | 39.26 | 40.22 | 38.72 | 39.42 |
| 03/06/2022 | 39.52 | 41.56 | 38.82 | 39.84 |
| 03/07/2022 | 39.98 | 39.98 | 38.8 | 39 |
| 03/08/2022 | 39.3 | 39.84 | 37.52 | 39.38 |
| 03/09/2022 | 39.6 | 41.34 | 39.38 | 40.46 |
| 03/10/2022 | 40.44 | 43.92 | 40.06 | 42.48 |
| 03/13/2022 | 41 | 42.22 | 40.5 | 40.88 |
| 03/14/2022 | 40.88 | 41.3 | 39.86 | 39.86 |
| 03/15/2022 | 40 | 41.62 | 39.52 | 40.46 |
| 03/16/2022 | 41.42 | 43.4 | 41.42 | 42.16 |
| 03/17/2022 | 42.28 | 43 | 41.64 | 42.2 |
| 03/20/2022 | 42.2 | 42.98 | 41.64 | 41.64 |
| 03/21/2022 | 41.78 | 42.74 | 41.38 | 42.3 |
| 03/22/2022 | 42.3 | 43.5 | 42 | 42.1 |
| 03/23/2022 | 42.28 | 42.5 | 41.24 | 41.48 |
| 03/24/2022 | 41.48 | 42.02 | 41.38 | 41.6 |
| 03/27/2022 | 41.64 | 42.48 | 41.58 | 41.6 |
| 03/28/2022 | 41.6 | 42.4 | 40.82 | 41 |
| 03/29/2022 | 41.04 | 41.3 | 40.7 | 40.86 |
| 03/30/2022 | 40.98 | 41.18 | 39.88 | 40.06 |
| 03/31/2022 | 40.24 | 41.4 | 40.12 | 41.1 |
| 04/03/2022 | 41.7 | 41.8 | 40.5 | 40.6 |
| 04/04/2022 | 40.98 | 41.12 | 39.5 | 40.18 |
| 04/05/2022 | 40.18 | 40.38 | 39.78 | 39.84 |
| 04/06/2022 | 40 | 40.42 | 39.52 | 40 |
| 04/07/2022 | 40 | 40.8 | 39.94 | 39.96 |
| 04/10/2022 | 39.98 | 42.5 | 39.98 | 41.26 |
| 04/11/2022 | 41.3 | 41.44 | 40.5 | 41.34 |
| 04/12/2022 | 41.54 | 43.46 | 40 | 40.84 |
| 04/13/2022 | 40.88 | 41.72 | 40.56 | 41.38 |
| 04/14/2022 | 41.38 | 41.38 | 40.9 | 41.08 |
| 04/17/2022 | 41.18 | 41.94 | 40.98 | 41.36 |
| 04/18/2022 | 41.4 | 41.88 | 40.9 | 41.22 |
| 04/19/2022 | 41.22 | 41.4 | 40.56 | 41 |
| 04/20/2022 | 41.18 | 41.98 | 41 | 41.24 |
| 04/21/2022 | 41 | 43.34 | 40.98 | 42.38 |
| 04/24/2022 | 42.44 | 43.44 | 41.6 | 42.62 |
| 04/25/2022 | 42.62 | 44 | 41 | 41 |
| 04/26/2022 | 41.08 | 41.76 | 40.2 | 41.2 |
| 04/27/2022 | 41.02 | 42.5 | 40.7 | 40.78 |
| 04/28/2022 | 40.94 | 41.2 | 40.4 | 40.98 |
| 05/04/2022 | 41 | 41.9 | 41 | 41.36 |
| 05/05/2022 | 41.22 | 41.22 | 40.52 | 40.88 |
| 05/08/2022 | 41 | 41.48 | 40.5 | 40.6 |
| 05/09/2022 | 40.74 | 42.1 | 40.74 | 41.78 |
| 05/10/2022 | 41.9 | 42.08 | 39.3 | 39.92 |
| 05/11/2022 | 39.92 | 39.92 | 36.56 | 36.86 |
| 05/12/2022 | 36.9 | 38.72 | 36.84 | 38.1 |
| 05/15/2022 | 38.1 | 38.56 | 37.02 | 37.3 |
| 05/16/2022 | 37.62 | 37.62 | 36.22 | 36.64 |
| 05/17/2022 | 36.68 | 37.1 | 36.12 | 36.2 |
| 05/19/2022 | 36 | 36.28 | 35.16 | 35.24 |
| 05/22/2022 | 35.5 | 36.2 | 34.86 | 35.9 |
| 05/23/2022 | 35.9 | 36.42 | 35.46 | 35.7 |
| 05/24/2022 | 35.7 | 35.96 | 35.22 | 35.66 |
| 05/25/2022 | 36 | 38.72 | 35.62 | 36.18 |
| 05/26/2022 | 36.3 | 36.4 | 35.46 | 35.78 |
| 05/29/2022 | 35.88 | 36.24 | 35.78 | 36.02 |
| 05/30/2022 | 36.1 | 36.14 | 35.14 | 35.22 |
| 05/31/2022 | 35.14 | 35.58 | 35.1 | 35.1 |
| 06/01/2022 | 35.2 | 35.46 | 34.94 | 34.96 |
| 06/02/2022 | 35 | 35.18 | 33.8 | 34.2 |
| 06/05/2022 | 34.3 | 37.62 | 34.3 | 37.62 |
| 06/06/2022 | 38 | 39.76 | 36.34 | 37.46 |
| 06/07/2022 | 37.46 | 37.6 | 35.28 | 35.28 |
| 06/08/2022 | 35.14 | 35.88 | 34.78 | 35.18 |
| 06/09/2022 | 35 | 37.3 | 34.78 | 35.68 |
| 06/12/2022 | 35.66 | 36.28 | 34.8 | 35.3 |
| 06/13/2022 | 35.3 | 35.46 | 34.66 | 35.18 |
| 06/14/2022 | 35.26 | 35.78 | 34.78 | 35.06 |
| 06/15/2022 | 35.2 | 35.7 | 34.98 | 35.02 |
| 06/16/2022 | 35.54 | 35.54 | 34.74 | 34.98 |
| 06/19/2022 | 35.18 | 35.18 | 34.62 | 34.62 |
| 06/20/2022 | 34.8 | 35.22 | 34.64 | 34.98 |
| 06/21/2022 | 34.98 | 35 | 34.62 | 34.8 |
| 06/22/2022 | 34.82 | 34.84 | 34.4 | 34.46 |
| 06/23/2022 | 34.48 | 34.62 | 34.2 | 34.5 |
| 06/26/2022 | 34.02 | 34.7 | 33.82 | 34.2 |
| 06/27/2022 | 34.24 | 34.88 | 33.78 | 33.78 |
| 06/28/2022 | 33.9 | 34.2 | 32.5 | 32.96 |
| 06/29/2022 | 33.18 | 33.18 | 32 | 32.08 |
| 06/30/2022 | 32.36 | 32.48 | 31.78 | 31.98 |
| 07/03/2022 | 31.98 | 34.04 | 31.98 | 32.34 |
| 07/04/2022 | 32.5 | 32.52 | 31.48 | 31.8 |
| 07/05/2022 | 31.86 | 32.28 | 31.52 | 31.78 |
| 07/06/2022 | 33.7 | 33.84 | 32.02 | 32.16 |
| 07/07/2022 | 32.36 | 32.36 | 31.78 | 31.94 |
| 07/12/2022 | 31.98 | 33.44 | 31.84 | 32.32 |
| 07/13/2022 | 32.28 | 32.6 | 31.8 | 31.9 |
| 07/17/2022 | 32.18 | 32.28 | 31.92 | 32.02 |
| 07/18/2022 | 32.02 | 33.6 | 31.9 | 33.44 |
| 07/19/2022 | 33.7 | 35.4 | 33.48 | 34.96 |
| 07/20/2022 | 34.98 | 35.24 | 34.3 | 34.48 |
| 07/21/2022 | 34.52 | 36.42 | 34.52 | 35.14 |
| 07/24/2022 | 35.64 | 36.2 | 35.2 | 35.52 |
| 07/25/2022 | 35.52 | 35.68 | 34.76 | 34.8 |
| 07/26/2022 | 35.02 | 35.12 | 34.3 | 34.5 |
| 07/27/2022 | 34.52 | 34.8 | 34.1 | 34.32 |
| 07/28/2022 | 34.34 | 34.98 | 34.34 | 34.56 |
| 07/31/2022 | 34.62 | 35.2 | 34.56 | 34.86 |
| 08/01/2022 | 35 | 35.14 | 34.26 | 34.34 |
| 08/02/2022 | 34.42 | 34.94 | 34.36 | 34.72 |
| 08/03/2022 | 34.88 | 35.84 | 34.86 | 35.26 |
| 08/04/2022 | 35.44 | 35.5 | 34 | 34.6 |
| 08/07/2022 | 34.74 | 35.92 | 34.74 | 35.42 |
| 08/08/2022 | 35.5 | 36.9 | 34.9 | 35.12 |
| 08/09/2022 | 35.3 | 35.32 | 34.74 | 34.74 |
| 08/10/2022 | 34.86 | 36.32 | 34.62 | 35.8 |
| 08/11/2022 | 35.8 | 36.4 | 35.32 | 35.48 |
| 08/14/2022 | 35.7 | 36.3 | 35.52 | 36.12 |
| 08/15/2022 | 36.12 | 36.4 | 34.78 | 35.44 |
| 08/16/2022 | 35.48 | 37.4 | 35.36 | 37.36 |
| 08/17/2022 | 37.36 | 38.16 | 35.72 | 36.08 |
| 08/18/2022 | 36.1 | 36.88 | 35.8 | 36.1 |
| 08/21/2022 | 36.24 | 37.36 | 36.14 | 36.66 |
| 08/22/2022 | 36.86 | 37.34 | 36.68 | 36.78 |
| 08/23/2022 | 37.02 | 37.14 | 35.26 | 36.28 |
| 08/24/2022 | 36.28 | 38.1 | 36.28 | 37.1 |
| 08/25/2022 | 37.3 | 37.36 | 36.6 | 36.88 |
| 08/28/2022 | 36.9 | 37.76 | 36.74 | 37.06 |
| 08/30/2022 | 37.1 | 37.46 | 36.9 | 37.12 |
| 08/31/2022 | 37.18 | 38.28 | 37 | 37.34 |
| 09/01/2022 | 37.42 | 38.4 | 37.24 | 37.9 |
| 09/04/2022 | 38.1 | 39.12 | 37.72 | 38.3 |
| 09/05/2022 | 38.62 | 38.88 | 36.7 | 37.44 |
| 09/06/2022 | 37.5 | 37.82 | 36.7 | 36.9 |
| 09/07/2022 | 36.9 | 37.74 | 36.4 | 36.48 |
| 09/08/2022 | 36.5 | 36.9 | 36.5 | 36.6 |
| 09/11/2022 | 36.68 | 37.2 | 36.56 | 36.6 |
| 09/12/2022 | 36.96 | 36.96 | 35.12 | 35.14 |
| 09/13/2022 | 34.9 | 34.9 | 33.86 | 34.56 |
| 09/14/2022 | 34.9 | 35.38 | 34.72 | 34.9 |
| 09/15/2022 | 34.92 | 35.76 | 34.92 | 35.4 |
| 09/18/2022 | 35.66 | 36.04 | 34.38 | 34.38 |
| 09/19/2022 | 34.38 | 35.26 | 34.24 | 34.84 |
| 09/20/2022 | 34.86 | 35.3 | 34.4 | 34.64 |
| 09/21/2022 | 34.74 | 35.78 | 34.58 | 35 |
| 09/22/2022 | 35.2 | 35.66 | 35.02 | 35.32 |
| 09/25/2022 | 35.36 | 36.42 | 35.12 | 35.42 |
| 09/26/2022 | 35.32 | 35.62 | 34.92 | 34.98 |
| 09/27/2022 | 34.96 | 34.96 | 34.26 | 34.3 |
| 09/28/2022 | 34.32 | 34.64 | 33.24 | 34.02 |
| 09/29/2022 | 34.06 | 34.26 | 33.54 | 33.76 |
| 10/02/2022 | 33.84 | 34.7 | 33.84 | 34.54 |
| 10/03/2022 | 34.7 | 37.98 | 34.44 | 36.5 |
| 10/04/2022 | 36.92 | 38.58 | 36.92 | 37.42 |
| 10/05/2022 | 38.22 | 38.6 | 37.64 | 38.06 |
| 10/06/2022 | 38.08 | 39.28 | 37.34 | 38.62 |
| 10/09/2022 | 39 | 42.48 | 39 | 42.48 |
| 10/10/2022 | 46.72 | 46.72 | 46.3 | 46.72 |
| 10/11/2022 | 49.98 | 51.35 | 48.5 | 50.25 |
| 10/12/2022 | 49.84 | 52 | 47.98 | 48.4 |
| 10/13/2022 | 49.5 | 52 | 47.5 | 47.82 |
| 10/16/2022 | 49.18 | 52.6 | 48.5 | 52.6 |
| 10/17/2022 | 52.6 | 56.65 | 50.2 | 55.55 |
| 10/18/2022 | 55.5 | 56.95 | 52.75 | 52.75 |
| 10/19/2022 | 58 | 58 | 56.6 | 58 |
| 10/20/2022 | 63.8 | 63.8 | 61.5 | 63.8 |
| 10/23/2022 | 67 | 70.15 | 64 | 70.15 |
| 10/24/2022 | 73.1 | 77.15 | 72.1 | 77.15 |
| 10/25/2022 | 75 | 84.65 | 71.25 | 83.25 |
| 10/26/2022 | 81.05 | 88.2 | 79 | 82.3 |
| 10/27/2022 | 82.4 | 85.05 | 78.75 | 79.8 |
| 10/30/2022 | 79.7 | 82.4 | 72.2 | 80.3 |
| 10/31/2022 | 79.8 | 82.4 | 77.35 | 77.5 |
| 11/01/2022 | 77.3 | 85.25 | 74 | 85.25 |
| 11/02/2022 | 88 | 93.75 | 88 | 93.75 |
| 11/03/2022 | 94 | 102 | 94 | 100 |
| 11/06/2022 | 100 | 105 | 95 | 98.5 |
| 11/07/2022 | 95.9 | 100 | 91.15 | 94.65 |
| 11/08/2022 | 93.8 | 104.1 | 92.1 | 104 |
| 11/09/2022 | 106 | 114.4 | 104.8 | 114.4 |
| 11/10/2022 | 119 | 125.8 | 118 | 125.8 |
| 11/13/2022 | 128.5 | 138.3 | 128.5 | 138.3 |
| 11/14/2022 | 144 | 152.1 | 130.2 | 152.1 |
| 11/15/2022 | 152.1 | 160.1 | 145 | 147.8 |
| 11/16/2022 | 147.7 | 147.7 | 133.1 | 133.5 |
| 11/17/2022 | 130 | 146.8 | 120.2 | 146.8 |
| 11/20/2022 | 146.8 | 155 | 140.3 | 150.8 |
| 11/21/2022 | 150.8 | 155 | 142.9 | 145.5 |
| 11/22/2022 | 145 | 145.5 | 133.2 | 135.3 |
| 11/23/2022 | 136 | 144 | 129.3 | 132.2 |
| 11/24/2022 | 132.2 | 138 | 125.6 | 132 |
| 11/27/2022 | 132 | 138 | 127 | 128.8 |
| 11/28/2022 | 128.8 | 132 | 122.5 | 123.9 |
| 11/29/2022 | 123.9 | 130 | 121 | 123.3 |
| 11/30/2022 | 125 | 127 | 119.6 | 120.4 |
| 12/01/2022 | 120.4 | 121 | 111 | 113 |
| 12/04/2022 | 113 | 113 | 101.7 | 101.7 |
| 12/05/2022 | 91.55 | 111.8 | 91.55 | 111.8 |
| 12/06/2022 | 122.9 | 122.9 | 122.9 | 122.9 |
| 12/07/2022 | 135.1 | 135.1 | 135.1 | 135.1 |
| 12/08/2022 | 148.6 | 148.6 | 141.6 | 148.6 |
| 12/11/2022 | 152.5 | 163.4 | 144.9 | 159.4 |
| 12/12/2022 | 159.4 | 175.3 | 155 | 175.1 |
| 12/13/2022 | 177 | 189 | 168.3 | 168.3 |
| 12/14/2022 | 168.3 | 181.8 | 162.5 | 173.9 |
| 12/15/2022 | 174.9 | 182.6 | 166.3 | 169.9 |
| 12/18/2022 | 171 | 186.8 | 157.9 | 182.8 |
| 12/19/2022 | 179 | 193.4 | 177.1 | 186 |
| 12/20/2022 | 189.8 | 192.5 | 180.4 | 180.5 |
| 12/21/2022 | 181 | 186.5 | 176.6 | 177 |
| 12/22/2022 | 176.9 | 178.8 | 170.2 | 171.7 |
| 12/25/2022 | 171.7 | 176.8 | 163.2 | 163.2 |
| 12/26/2022 | 163.4 | 173.5 | 153.3 | 168.9 |
| 12/27/2022 | 168.9 | 172.5 | 161.6 | 161.9 |
| 12/28/2022 | 161.9 | 169.8 | 161.7 | 162.3 |
| 12/29/2022 | 162.5 | 178.5 | 158.2 | 174 |