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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 120.8954
CLOSE 119.9125
Low
LOW 71
High
HIGH 184.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 176 | 183.8 | 171.8 | 176 |
| 01/02/2023 | 179 | 184.8 | 173.2 | 173.2 |
| 01/03/2023 | 173.2 | 175 | 160.2 | 161.1 |
| 01/04/2023 | 161.1 | 168.6 | 148 | 151.8 |
| 01/05/2023 | 151.7 | 159.5 | 148.4 | 153.7 |
| 01/08/2023 | 155 | 156.4 | 140.5 | 142.5 |
| 01/09/2023 | 140.5 | 156.7 | 137.9 | 156.7 |
| 01/10/2023 | 159 | 161 | 142 | 142 |
| 01/11/2023 | 144 | 149 | 131.2 | 141.1 |
| 01/12/2023 | 141.4 | 147.4 | 137.9 | 140.1 |
| 01/15/2023 | 138.3 | 149 | 137.2 | 145 |
| 01/16/2023 | 145.7 | 152.4 | 143 | 147 |
| 01/17/2023 | 147.4 | 152.4 | 145.5 | 145.9 |
| 01/18/2023 | 145.9 | 148.7 | 141 | 142.5 |
| 01/19/2023 | 142.6 | 146.1 | 142 | 143.4 |
| 01/22/2023 | 143.5 | 144.1 | 136.4 | 136.4 |
| 01/23/2023 | 135.4 | 146.8 | 131.3 | 139.2 |
| 01/24/2023 | 139.5 | 142.8 | 134.8 | 138.8 |
| 01/25/2023 | 138.8 | 141.7 | 136.5 | 137.3 |
| 01/26/2023 | 136 | 137.3 | 130.2 | 131.1 |
| 01/29/2023 | 144.2 | 144.2 | 142.2 | 144.2 |
| 01/30/2023 | 150.3 | 154.4 | 134.5 | 134.5 |
| 01/31/2023 | 134.5 | 138.2 | 125 | 125.6 |
| 02/01/2023 | 125.6 | 127.3 | 113.5 | 120.9 |
| 02/02/2023 | 121 | 129.9 | 115.8 | 124 |
| 02/05/2023 | 117.5 | 121.3 | 113.3 | 116 |
| 02/06/2023 | 116 | 116 | 104.4 | 104.4 |
| 02/14/2023 | 104.4 | 114.8 | 99.9 | 114.5 |
| 02/15/2023 | 119.8 | 125 | 106.4 | 107 |
| 02/16/2023 | 106.9 | 111.8 | 102 | 107.3 |
| 02/19/2023 | 107.3 | 118 | 104 | 118 |
| 02/20/2023 | 117.8 | 128 | 116 | 119.7 |
| 02/21/2023 | 116 | 120 | 111.1 | 113.8 |
| 02/22/2023 | 113.8 | 117.7 | 112 | 114.1 |
| 02/23/2023 | 114.3 | 118.1 | 112 | 112.5 |
| 02/26/2023 | 112.6 | 115.5 | 111.6 | 115 |
| 02/27/2023 | 115 | 121.7 | 114.3 | 115.3 |
| 02/28/2023 | 115.7 | 120.8 | 115.3 | 118.1 |
| 03/01/2023 | 118.6 | 119 | 115.4 | 116.1 |
| 03/02/2023 | 114.7 | 115.1 | 109 | 113 |
| 03/05/2023 | 110.7 | 115.9 | 110.7 | 114.3 |
| 03/06/2023 | 115.6 | 117 | 113.5 | 114.4 |
| 03/07/2023 | 114 | 116.9 | 112.3 | 112.3 |
| 03/08/2023 | 112.8 | 115.2 | 112 | 115 |
| 03/09/2023 | 114.5 | 126.5 | 113.4 | 126.5 |
| 03/12/2023 | 129 | 131 | 117.9 | 117.9 |
| 03/13/2023 | 117.8 | 117.8 | 108.6 | 110.1 |
| 03/14/2023 | 110.1 | 114.8 | 105.8 | 107 |
| 03/15/2023 | 107 | 113.8 | 105 | 108.6 |
| 03/16/2023 | 109.8 | 113.6 | 108.6 | 111.5 |
| 03/19/2023 | 111 | 111 | 105.8 | 106.1 |
| 03/20/2023 | 106.1 | 110.8 | 103.9 | 106.8 |
| 03/21/2023 | 107 | 110.3 | 106 | 106.7 |
| 03/22/2023 | 107.4 | 109.4 | 105 | 106.1 |
| 03/23/2023 | 107.1 | 108.6 | 105.2 | 106.3 |
| 03/26/2023 | 106.7 | 107.7 | 105.2 | 105.2 |
| 03/27/2023 | 107.5 | 107.5 | 99.85 | 100.4 |
| 03/28/2023 | 100.5 | 102 | 97 | 100.5 |
| 03/29/2023 | 100.5 | 103.5 | 99.05 | 99.05 |
| 03/30/2023 | 99 | 99.8 | 96.9 | 98.15 |
| 04/02/2023 | 98.5 | 99.4 | 92.7 | 95.1 |
| 04/03/2023 | 96 | 98 | 94.25 | 97 |
| 04/04/2023 | 97.05 | 100 | 96.5 | 97 |
| 04/05/2023 | 99.5 | 101.7 | 95.95 | 96.5 |
| 04/06/2023 | 97 | 99 | 95.95 | 97.45 |
| 04/09/2023 | 99.95 | 103 | 97.7 | 102.3 |
| 04/10/2023 | 102.4 | 103.7 | 98.9 | 99.8 |
| 04/11/2023 | 99.8 | 103.5 | 98.45 | 99 |
| 04/12/2023 | 99.9 | 100.8 | 97.35 | 97.35 |
| 04/13/2023 | 98 | 99.9 | 96.25 | 97.05 |
| 04/16/2023 | 97.5 | 98.05 | 95.1 | 95.2 |
| 04/17/2023 | 95.5 | 96 | 94 | 94.4 |
| 04/18/2023 | 94.4 | 96.7 | 93.9 | 94.65 |
| 04/19/2023 | 95.6 | 95.65 | 93 | 93.4 |
| 04/23/2023 | 93.5 | 102.7 | 93.5 | 97.35 |
| 04/24/2023 | 97.5 | 98.35 | 92.65 | 93.2 |
| 04/25/2023 | 93.2 | 93.2 | 88.8 | 88.85 |
| 04/26/2023 | 88.85 | 90.65 | 87 | 88.6 |
| 04/27/2023 | 90 | 90.6 | 85.35 | 86.65 |
| 05/01/2023 | 86.65 | 87.5 | 80.7 | 81.1 |
| 05/02/2023 | 78.5 | 80.35 | 74.6 | 77.6 |
| 05/03/2023 | 77.65 | 82.65 | 77.3 | 81 |
| 05/04/2023 | 81 | 81 | 77.75 | 77.75 |
| 05/07/2023 | 77.75 | 80.8 | 76.65 | 79.15 |
| 05/08/2023 | 80 | 81 | 76.25 | 77.2 |
| 05/09/2023 | 77.6 | 78.45 | 75.85 | 76.4 |
| 05/10/2023 | 71.1 | 79.45 | 71 | 77.1 |
| 05/11/2023 | 78.6 | 78.9 | 74.3 | 74.95 |
| 05/14/2023 | 74.3 | 79.35 | 71.9 | 75.8 |
| 05/15/2023 | 74.45 | 78.85 | 74.45 | 77.7 |
| 05/16/2023 | 77.7 | 85.45 | 77.35 | 85.45 |
| 05/17/2023 | 88 | 91.65 | 83.75 | 86.05 |
| 05/21/2023 | 94.65 | 94.65 | 90.45 | 94.65 |
| 05/22/2023 | 96 | 97.25 | 89.15 | 92.35 |
| 05/23/2023 | 92.4 | 95.45 | 88 | 88.4 |
| 05/24/2023 | 88.4 | 89.4 | 85.85 | 86.9 |
| 05/25/2023 | 87.35 | 91.25 | 87.1 | 89.3 |
| 05/28/2023 | 94.45 | 96.45 | 91.3 | 95.8 |
| 05/29/2023 | 96.95 | 102.3 | 95.1 | 100.1 |
| 05/30/2023 | 100.1 | 103.5 | 97.75 | 100 |
| 05/31/2023 | 100 | 110 | 99.6 | 104.9 |
| 06/01/2023 | 106 | 111.6 | 105.5 | 107.5 |
| 06/04/2023 | 110 | 118 | 108.9 | 117.2 |
| 06/05/2023 | 117.2 | 117.9 | 111.3 | 112.5 |
| 06/06/2023 | 112.8 | 115.8 | 109.6 | 110.7 |
| 06/07/2023 | 111.9 | 113.7 | 106.5 | 107.9 |
| 06/08/2023 | 110 | 116.8 | 107.2 | 113.1 |
| 06/11/2023 | 115.8 | 124.3 | 114 | 124.2 |
| 06/12/2023 | 123.8 | 123.8 | 115.4 | 115.4 |
| 06/13/2023 | 115.3 | 120.5 | 112.5 | 116.1 |
| 06/14/2023 | 117 | 118.5 | 113.3 | 114.9 |
| 06/15/2023 | 115.7 | 118 | 111.9 | 112.6 |
| 06/18/2023 | 113.2 | 114.9 | 104 | 104 |
| 06/19/2023 | 104 | 105.3 | 100.4 | 100.5 |
| 06/20/2023 | 100.5 | 105.2 | 100.5 | 101.1 |
| 06/21/2023 | 101.5 | 106.7 | 100.8 | 105.7 |
| 06/22/2023 | 108 | 111.7 | 106.4 | 108.6 |
| 06/25/2023 | 109.8 | 112.5 | 109 | 112.5 |
| 06/26/2023 | 113 | 113.7 | 110.7 | 112.8 |
| 07/02/2023 | 114.9 | 122 | 113.9 | 120.4 |
| 07/03/2023 | 123.5 | 129.4 | 122 | 124.7 |
| 07/04/2023 | 124.7 | 126.5 | 118.9 | 122 |
| 07/05/2023 | 122 | 127.1 | 120.7 | 121.9 |
| 07/06/2023 | 122.8 | 126.1 | 120.6 | 124 |
| 07/09/2023 | 125.2 | 128.9 | 125 | 126.1 |
| 07/10/2023 | 129.1 | 129.2 | 122.8 | 126 |
| 07/11/2023 | 125.9 | 126 | 121.5 | 122.3 |
| 07/12/2023 | 122.3 | 123.6 | 119 | 119 |
| 07/13/2023 | 119 | 121 | 116.7 | 116.9 |
| 07/16/2023 | 117 | 121.5 | 116.3 | 119.4 |
| 07/17/2023 | 121.6 | 122.9 | 115.7 | 117.1 |
| 07/18/2023 | 117 | 121 | 114.1 | 121 |
| 07/19/2023 | 122.9 | 123.8 | 119.3 | 121.6 |
| 07/20/2023 | 122.4 | 133.7 | 119.1 | 133.7 |
| 07/23/2023 | 139.5 | 146.3 | 137.1 | 141 |
| 07/24/2023 | 140 | 140 | 132.5 | 134 |
| 07/25/2023 | 133 | 143.9 | 131 | 137.8 |
| 07/26/2023 | 140.1 | 143.1 | 136.2 | 136.9 |
| 07/27/2023 | 137.4 | 139 | 135 | 135 |
| 07/30/2023 | 136 | 143.2 | 133.5 | 139 |
| 07/31/2023 | 139 | 147 | 135.5 | 140.9 |
| 08/01/2023 | 141.5 | 147.7 | 138.1 | 139.2 |
| 08/02/2023 | 153.1 | 153.1 | 149.2 | 153.1 |
| 08/03/2023 | 159.4 | 162.3 | 150.1 | 150.1 |
| 08/06/2023 | 151 | 151.8 | 140.7 | 141.1 |
| 08/07/2023 | 141.1 | 144.5 | 138 | 138 |
| 08/08/2023 | 138 | 148.7 | 136.3 | 143.4 |
| 08/09/2023 | 143.5 | 145.9 | 134.1 | 136.2 |
| 08/10/2023 | 136.2 | 142.7 | 134.1 | 142.2 |
| 08/13/2023 | 143 | 144.1 | 138.3 | 140.2 |
| 08/14/2023 | 140.2 | 143.2 | 137 | 140.2 |
| 08/15/2023 | 140.9 | 143.5 | 138.4 | 142.1 |
| 08/16/2023 | 142.8 | 151 | 140 | 146.5 |
| 08/17/2023 | 141.5 | 142.5 | 135 | 137.4 |
| 08/20/2023 | 135 | 140 | 132.1 | 136.5 |
| 08/21/2023 | 136.7 | 138.5 | 132 | 132 |
| 08/22/2023 | 132.2 | 135.3 | 127.8 | 127.8 |
| 08/23/2023 | 128.3 | 131.3 | 121.8 | 121.8 |
| 08/24/2023 | 121.8 | 129 | 119.7 | 125.9 |
| 08/27/2023 | 126.5 | 129.9 | 126.4 | 126.8 |
| 08/28/2023 | 127.8 | 128.1 | 123.4 | 123.4 |
| 08/30/2023 | 123.7 | 132.4 | 123.7 | 131.2 |
| 08/31/2023 | 133.7 | 133.9 | 129 | 131 |
| 09/03/2023 | 132 | 141.3 | 131.9 | 136 |
| 09/04/2023 | 138.1 | 138.1 | 131.2 | 133.6 |
| 09/05/2023 | 135.6 | 137.2 | 131.5 | 132.3 |
| 09/06/2023 | 133.2 | 138.9 | 131.3 | 136.7 |
| 09/07/2023 | 136.8 | 137.8 | 133.7 | 135.2 |
| 09/10/2023 | 138.7 | 144.4 | 135 | 135.7 |
| 09/11/2023 | 135.8 | 143.5 | 132 | 141.3 |
| 09/12/2023 | 141.8 | 145 | 135 | 135.1 |
| 09/13/2023 | 135.2 | 136.4 | 127.4 | 132.6 |
| 09/14/2023 | 133.7 | 133.7 | 128.6 | 131.2 |
| 09/17/2023 | 131.9 | 132 | 123.5 | 123.5 |
| 09/18/2023 | 123.5 | 127 | 122.8 | 125.3 |
| 09/19/2023 | 126 | 128.6 | 122.2 | 122.4 |
| 09/20/2023 | 122.7 | 134.6 | 120.7 | 134.6 |
| 09/21/2023 | 138.8 | 143.9 | 136.8 | 140.5 |
| 09/24/2023 | 144 | 153 | 143.6 | 145.3 |
| 09/25/2023 | 145.8 | 151.9 | 141 | 143.3 |
| 09/26/2023 | 145 | 147.2 | 138.7 | 138.7 |
| 09/27/2023 | 140.9 | 144.4 | 138.7 | 141.1 |
| 09/28/2023 | 141.7 | 144.2 | 139.8 | 141.1 |
| 10/01/2023 | 143.6 | 146.7 | 141.5 | 143.4 |
| 10/02/2023 | 143.4 | 150.4 | 141.1 | 146.3 |
| 10/03/2023 | 146.4 | 147 | 139.5 | 139.6 |
| 10/04/2023 | 141.8 | 143 | 134.8 | 142.6 |
| 10/05/2023 | 140.8 | 145.5 | 139.8 | 143.4 |
| 10/08/2023 | 139 | 140.3 | 130.9 | 130.9 |
| 10/09/2023 | 132.7 | 137.9 | 132 | 136 |
| 10/10/2023 | 136 | 137.1 | 129.2 | 130.9 |
| 10/11/2023 | 131.7 | 137.1 | 126.4 | 132.7 |
| 10/12/2023 | 132.4 | 132.4 | 126.5 | 126.5 |
| 10/15/2023 | 129.5 | 139.1 | 127.5 | 139.1 |
| 10/16/2023 | 143.4 | 151 | 136.4 | 137.7 |
| 10/17/2023 | 134.6 | 148.5 | 130 | 136.5 |
| 10/18/2023 | 136.5 | 140.8 | 131.1 | 133.1 |
| 10/19/2023 | 132.1 | 132.1 | 122.9 | 124.1 |
| 10/22/2023 | 127 | 128.9 | 122.1 | 125.4 |
| 10/23/2023 | 125.6 | 136.3 | 125.1 | 130.9 |
| 10/24/2023 | 133.6 | 139.5 | 125 | 125 |
| 10/25/2023 | 127.3 | 132 | 121 | 128.5 |
| 10/26/2023 | 128.5 | 132.5 | 125 | 130.8 |
| 10/29/2023 | 130.7 | 133 | 127.6 | 131 |
| 10/30/2023 | 132.1 | 135.4 | 126.9 | 128 |
| 10/31/2023 | 130 | 130.5 | 117.5 | 124.5 |
| 11/01/2023 | 125.7 | 128.4 | 124.7 | 125.3 |
| 11/02/2023 | 125.3 | 126.7 | 123 | 125.2 |
| 11/05/2023 | 127.5 | 129.8 | 126.1 | 127.7 |
| 11/06/2023 | 127.8 | 127.9 | 125.3 | 126 |
| 11/07/2023 | 126.9 | 129.9 | 126.9 | 127.9 |
| 11/08/2023 | 128 | 132.4 | 126.7 | 130 |
| 11/09/2023 | 123 | 123.5 | 119.6 | 121.2 |
| 11/12/2023 | 121.5 | 122.2 | 115.5 | 115.5 |
| 11/13/2023 | 116.4 | 120.1 | 113.4 | 116.9 |
| 11/14/2023 | 118.2 | 118.4 | 115.2 | 115.2 |
| 11/15/2023 | 115.3 | 118.2 | 114.9 | 116 |
| 11/16/2023 | 116.2 | 117 | 115.4 | 115.4 |
| 11/19/2023 | 115.9 | 119 | 115.6 | 118 |
| 11/20/2023 | 118.9 | 129.8 | 118.2 | 121.8 |
| 11/21/2023 | 121.8 | 124 | 118.8 | 118.9 |
| 11/22/2023 | 119.1 | 120.6 | 116 | 116.6 |
| 11/23/2023 | 116.9 | 117.9 | 115.5 | 117.4 |
| 11/26/2023 | 119.4 | 120.5 | 116.4 | 116.8 |
| 11/27/2023 | 117.8 | 118.6 | 115.7 | 115.8 |
| 11/28/2023 | 116.2 | 116.6 | 112.4 | 112.4 |
| 11/29/2023 | 112.5 | 116.8 | 112.3 | 112.4 |
| 11/30/2023 | 113.3 | 114.8 | 110.1 | 110.8 |
| 12/03/2023 | 111.1 | 115.6 | 106 | 109.4 |
| 12/04/2023 | 110.9 | 113 | 109.9 | 110.1 |
| 12/05/2023 | 121.1 | 121.1 | 110.8 | 110.8 |
| 12/06/2023 | 110.9 | 114.1 | 109 | 113 |
| 12/07/2023 | 114.1 | 123.3 | 111.1 | 122.5 |
| 12/10/2023 | 123.1 | 132 | 121.1 | 127 |
| 12/11/2023 | 128.6 | 132 | 122.8 | 123.3 |
| 12/12/2023 | 124 | 124 | 112 | 112 |
| 12/13/2023 | 113.6 | 117.8 | 112 | 113.5 |
| 12/14/2023 | 113.8 | 124.8 | 113.6 | 124.8 |
| 12/17/2023 | 127.7 | 133.5 | 125.1 | 125.1 |
| 12/18/2023 | 126.1 | 137.6 | 125.9 | 132.4 |
| 12/19/2023 | 133 | 139 | 127.4 | 128.5 |
| 12/20/2023 | 125.9 | 126.6 | 118.7 | 124 |
| 12/21/2023 | 126.2 | 130.2 | 121.4 | 127.4 |
| 12/24/2023 | 134 | 134.5 | 115 | 120 |
| 12/25/2023 | 124 | 124 | 111.5 | 113.1 |
| 12/26/2023 | 111 | 113 | 108.4 | 108.8 |
| 12/27/2023 | 109.3 | 112.2 | 109.3 | 109.9 |
| 12/28/2023 | 109.6 | 120.8 | 105.1 | 120.8 |