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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 81.0536
CLOSE 80.6659
Low
LOW 62.85
High
HIGH 105.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 100.3 | 101.8 | 99.65 | 99.85 |
| 01/02/2025 | 99.85 | 104.7 | 99.6 | 104 |
| 01/05/2025 | 105 | 105.2 | 102.6 | 102.9 |
| 01/06/2025 | 102.9 | 102.9 | 100.5 | 100.5 |
| 01/07/2025 | 99.65 | 100.6 | 98.05 | 98.35 |
| 01/08/2025 | 98.35 | 101 | 98.35 | 100.8 |
| 01/09/2025 | 99.75 | 100 | 97.8 | 98.2 |
| 01/12/2025 | 98.2 | 98.35 | 95.1 | 95.1 |
| 01/13/2025 | 95.3 | 97.1 | 94.65 | 94.65 |
| 01/14/2025 | 94.75 | 95.2 | 93 | 94.5 |
| 01/15/2025 | 94.9 | 95.5 | 94 | 95.15 |
| 01/16/2025 | 95.15 | 95.45 | 93.95 | 95.2 |
| 01/19/2025 | 95.3 | 95.85 | 90.6 | 94 |
| 01/20/2025 | 94 | 94 | 92.5 | 93.35 |
| 01/21/2025 | 92.85 | 94.4 | 92.6 | 93 |
| 01/22/2025 | 93 | 94.75 | 93 | 94 |
| 01/23/2025 | 94 | 94.4 | 92.5 | 92.7 |
| 01/26/2025 | 92.7 | 92.7 | 90.35 | 90.5 |
| 01/27/2025 | 90.1 | 92.35 | 90.05 | 91.5 |
| 01/28/2025 | 91.5 | 91.8 | 89.55 | 89.8 |
| 01/29/2025 | 89.8 | 90.65 | 88.65 | 89.45 |
| 01/30/2025 | 89.8 | 89.8 | 87.95 | 88.7 |
| 02/02/2025 | 88.5 | 88.5 | 86.55 | 87.6 |
| 02/03/2025 | 88 | 90 | 86.9 | 88.65 |
| 02/04/2025 | 87.95 | 88.55 | 85.7 | 86.3 |
| 02/05/2025 | 85.85 | 88.7 | 85.85 | 88 |
| 02/06/2025 | 87.35 | 89.5 | 87.35 | 89.35 |
| 02/09/2025 | 89.95 | 92 | 89 | 89.25 |
| 02/10/2025 | 88.65 | 89.1 | 87.55 | 88.5 |
| 02/11/2025 | 88.25 | 89 | 87 | 87.95 |
| 02/12/2025 | 88 | 89 | 87.05 | 88 |
| 02/13/2025 | 88.5 | 88.65 | 86.8 | 87.3 |
| 02/16/2025 | 87.3 | 88.45 | 83.5 | 84.3 |
| 02/17/2025 | 84.4 | 85.95 | 84 | 85.85 |
| 02/18/2025 | 94.4 | 94.4 | 91.4 | 94.4 |
| 02/19/2025 | 94.7 | 95.65 | 90 | 90 |
| 02/20/2025 | 90.15 | 90.95 | 86.1 | 86.7 |
| 02/23/2025 | 87.05 | 92.5 | 86.7 | 89.05 |
| 02/24/2025 | 89.15 | 89.5 | 85.55 | 85.95 |
| 02/25/2025 | 85.9 | 87.15 | 85 | 85.95 |
| 02/26/2025 | 85.95 | 87.4 | 85.95 | 87.25 |
| 02/27/2025 | 86.9 | 87.5 | 84.5 | 86.75 |
| 03/02/2025 | 86.75 | 87.4 | 85.8 | 86 |
| 03/03/2025 | 86 | 86.1 | 83.9 | 84.2 |
| 03/04/2025 | 84.3 | 86 | 84.3 | 86 |
| 03/05/2025 | 85.65 | 88.35 | 85.65 | 88.35 |
| 03/06/2025 | 88.55 | 90.25 | 87.7 | 90.1 |
| 03/09/2025 | 89.5 | 92 | 89.05 | 91 |
| 03/10/2025 | 86.8 | 90.2 | 86.8 | 89.8 |
| 03/11/2025 | 87.7 | 88.95 | 87.1 | 88.2 |
| 03/12/2025 | 88.2 | 97 | 88.2 | 96.55 |
| 03/13/2025 | 96.75 | 98.95 | 95.2 | 96 |
| 03/16/2025 | 98 | 98.15 | 95.5 | 97.85 |
| 03/17/2025 | 97.5 | 97.5 | 94.65 | 96.4 |
| 03/18/2025 | 92 | 92 | 86.8 | 88.7 |
| 03/19/2025 | 91 | 91 | 84.65 | 86.2 |
| 03/20/2025 | 85.85 | 85.85 | 78.25 | 80.95 |
| 03/23/2025 | 80.75 | 83.65 | 78 | 81.75 |
| 03/24/2025 | 82.7 | 85.4 | 81.25 | 84 |
| 03/25/2025 | 83.5 | 83.75 | 82 | 82.9 |
| 03/26/2025 | 83.25 | 85.1 | 82.9 | 83 |
| 03/27/2025 | 88.8 | 90.85 | 86.3 | 86.3 |
| 04/01/2025 | 85.9 | 86.55 | 85 | 85.05 |
| 04/02/2025 | 85.05 | 85.75 | 83.2 | 83.5 |
| 04/03/2025 | 83.5 | 84.15 | 82.35 | 82.7 |
| 04/06/2025 | 80.4 | 82 | 78.35 | 81.6 |
| 04/07/2025 | 82.1 | 84.05 | 82 | 82.8 |
| 04/08/2025 | 86.8 | 87.7 | 83 | 83 |
| 04/09/2025 | 86.4 | 86.4 | 83.05 | 83.5 |
| 04/10/2025 | 83.65 | 83.95 | 81.7 | 82.5 |
| 04/13/2025 | 82.5 | 83.9 | 82 | 82.8 |
| 04/14/2025 | 82.85 | 83.45 | 82.25 | 82.25 |
| 04/15/2025 | 82 | 82.35 | 79.9 | 80.2 |
| 04/16/2025 | 80.25 | 82.5 | 79.4 | 81.6 |
| 04/17/2025 | 82.4 | 82.55 | 80.5 | 81.5 |
| 04/20/2025 | 81.75 | 82.55 | 80.15 | 80.45 |
| 04/21/2025 | 80.95 | 81.95 | 79.3 | 79.65 |
| 04/23/2025 | 79.65 | 81.45 | 79.65 | 80.9 |
| 04/24/2025 | 80.9 | 82.6 | 80.25 | 82.45 |
| 04/27/2025 | 82.15 | 83 | 79.6 | 79.6 |
| 04/28/2025 | 79.6 | 79.8 | 77.8 | 77.8 |
| 04/29/2025 | 78 | 78.8 | 76.5 | 76.65 |
| 05/01/2025 | 76.75 | 78.5 | 76.45 | 76.7 |
| 05/04/2025 | 76.8 | 77.45 | 76 | 76 |
| 05/05/2025 | 76 | 78 | 72.2 | 77 |
| 05/06/2025 | 77 | 82.35 | 76.9 | 77.75 |
| 05/07/2025 | 78.3 | 78.45 | 77.3 | 78.45 |
| 05/08/2025 | 78.7 | 78.7 | 76 | 78.15 |
| 05/11/2025 | 78.2 | 79.9 | 78.15 | 79.65 |
| 05/12/2025 | 78.8 | 78.9 | 77.35 | 77.4 |
| 05/13/2025 | 77.4 | 77.55 | 75.7 | 76.1 |
| 05/14/2025 | 76.1 | 77.2 | 75.6 | 76.1 |
| 05/15/2025 | 76.1 | 76.5 | 75 | 76.25 |
| 05/19/2025 | 76.7 | 78.6 | 75.4 | 76.3 |
| 05/20/2025 | 76.4 | 77.45 | 75.5 | 75.6 |
| 05/21/2025 | 76.05 | 76.6 | 75.5 | 75.8 |
| 05/22/2025 | 75.7 | 76.2 | 74.7 | 74.75 |
| 05/25/2025 | 74.75 | 75.65 | 74.05 | 74.9 |
| 05/26/2025 | 75.5 | 78.45 | 74.75 | 74.95 |
| 05/27/2025 | 75.1 | 75.4 | 72.8 | 73 |
| 05/28/2025 | 73 | 74 | 72.95 | 73.3 |
| 05/29/2025 | 73.15 | 73.2 | 70.75 | 70.75 |
| 06/01/2025 | 70.75 | 71.15 | 68 | 68.05 |
| 06/02/2025 | 68.05 | 69.85 | 68.05 | 69.15 |
| 06/03/2025 | 69.15 | 71.3 | 68.9 | 71.05 |
| 06/04/2025 | 70.8 | 71.65 | 70.55 | 71.2 |
| 06/09/2025 | 71.4 | 73.05 | 71.4 | 72.4 |
| 06/10/2025 | 72.4 | 73.3 | 71.3 | 72.3 |
| 06/11/2025 | 71.7 | 72 | 69.25 | 69.4 |
| 06/12/2025 | 62.85 | 67.05 | 62.85 | 66.3 |
| 06/15/2025 | 65.6 | 67.45 | 65.6 | 66.85 |
| 06/16/2025 | 67.7 | 72.9 | 67.7 | 70.2 |
| 06/17/2025 | 69.85 | 69.9 | 66.85 | 67.5 |
| 06/18/2025 | 67.55 | 68.25 | 66.55 | 66.7 |
| 06/19/2025 | 67 | 68.55 | 66.5 | 66.65 |
| 06/22/2025 | 66.65 | 66.65 | 64.3 | 65.2 |
| 06/23/2025 | 66.3 | 68 | 66.15 | 67.55 |
| 06/24/2025 | 67.35 | 72.55 | 67.35 | 71.25 |
| 06/25/2025 | 71.3 | 72.3 | 69.45 | 71.55 |
| 06/26/2025 | 70.55 | 72.2 | 69.85 | 71.65 |
| 06/29/2025 | 71.55 | 73 | 71.1 | 72.15 |
| 06/30/2025 | 72.3 | 73.95 | 71.45 | 73.45 |
| 07/01/2025 | 73.45 | 75 | 73.1 | 73.6 |
| 07/02/2025 | 73.85 | 74.7 | 73.7 | 73.75 |
| 07/03/2025 | 73.8 | 78.5 | 73.55 | 75.85 |
| 07/06/2025 | 73.9 | 76.4 | 73.85 | 74.6 |
| 07/07/2025 | 74.75 | 75.6 | 72.8 | 74.75 |
| 07/08/2025 | 74.8 | 75.15 | 73.35 | 74.2 |
| 07/09/2025 | 76.2 | 76.75 | 74.55 | 75 |
| 07/10/2025 | 75 | 77.95 | 74 | 76.65 |
| 07/13/2025 | 76.75 | 77.5 | 75.2 | 75.7 |
| 07/15/2025 | 76 | 81.9 | 75.95 | 77.1 |
| 07/16/2025 | 79.4 | 79.9 | 77.6 | 77.75 |
| 07/17/2025 | 77.75 | 78.9 | 77.25 | 78.1 |
| 07/20/2025 | 78 | 79.25 | 77.7 | 78.9 |
| 07/21/2025 | 79 | 86.75 | 78.4 | 83.55 |
| 07/22/2025 | 83.55 | 85.75 | 82.4 | 82.4 |
| 07/23/2025 | 82.1 | 84.8 | 82.1 | 82.65 |
| 07/24/2025 | 82.85 | 83.3 | 81.15 | 81.15 |
| 07/27/2025 | 81.7 | 83.1 | 80 | 80 |
| 07/28/2025 | 80.95 | 81.7 | 79.45 | 79.5 |
| 07/29/2025 | 79.9 | 80.9 | 79.45 | 79.9 |
| 07/30/2025 | 79.7 | 81.9 | 79.7 | 80.9 |
| 07/31/2025 | 81.05 | 82.1 | 80.7 | 81.05 |
| 08/03/2025 | 81.2 | 83.5 | 81.2 | 82.25 |
| 08/04/2025 | 82.45 | 83.45 | 81.7 | 82.85 |
| 08/05/2025 | 83.15 | 84.25 | 82 | 84 |
| 08/06/2025 | 84 | 86 | 83.65 | 84.25 |
| 08/07/2025 | 84.4 | 84.6 | 82.2 | 82.45 |
| 08/10/2025 | 82.5 | 83.8 | 82.25 | 82.4 |
| 08/11/2025 | 82.4 | 82.85 | 80.95 | 81 |
| 08/12/2025 | 80.9 | 82.3 | 80.05 | 80.95 |
| 08/13/2025 | 80.15 | 81.15 | 79.65 | 79.8 |
| 08/14/2025 | 81.3 | 87 | 80.05 | 86.6 |
| 08/17/2025 | 88.95 | 89.1 | 83.85 | 83.9 |
| 08/18/2025 | 82.7 | 83 | 80.3 | 80.8 |
| 08/19/2025 | 81 | 83.05 | 80.35 | 80.7 |
| 08/20/2025 | 80.9 | 81.9 | 80.75 | 81.2 |
| 08/21/2025 | 82 | 82.25 | 80.9 | 80.9 |
| 08/24/2025 | 81.05 | 83.8 | 81.05 | 83.65 |
| 08/25/2025 | 83.7 | 84.05 | 82.3 | 82.55 |
| 08/26/2025 | 82.7 | 84.6 | 82 | 82.55 |
| 08/27/2025 | 82.2 | 83.8 | 81.6 | 81.6 |
| 08/28/2025 | 81.45 | 82.95 | 81.05 | 81.25 |
| 08/31/2025 | 81.4 | 82.45 | 81.4 | 82.1 |
| 09/01/2025 | 82.4 | 82.75 | 77.6 | 79.05 |
| 09/02/2025 | 79.05 | 79.35 | 77.3 | 78.3 |
| 09/03/2025 | 78.4 | 81.9 | 78.4 | 81.4 |
| 09/04/2025 | 81.4 | 82.35 | 79.5 | 79.85 |
| 09/07/2025 | 79.7 | 79.7 | 76.95 | 77.25 |
| 09/08/2025 | 77.5 | 79.6 | 76.85 | 77.1 |
| 09/09/2025 | 77.85 | 78.5 | 76.5 | 76.65 |
| 09/10/2025 | 76.65 | 78.1 | 75.2 | 75.25 |
| 09/11/2025 | 75.2 | 75.6 | 72.55 | 73.4 |
| 09/14/2025 | 74.2 | 78.5 | 73.25 | 78.45 |
| 09/15/2025 | 78.45 | 81.8 | 78 | 81.35 |
| 09/16/2025 | 81.4 | 83.4 | 81.4 | 83 |
| 09/17/2025 | 83.1 | 83.8 | 81.9 | 81.95 |
| 09/18/2025 | 82.55 | 83.8 | 81.5 | 81.7 |
| 09/21/2025 | 82.95 | 84.2 | 82.05 | 82.9 |
| 09/22/2025 | 82.9 | 83.4 | 81.85 | 82.4 |
| 09/23/2025 | 82.2 | 83.35 | 81.25 | 82.2 |
| 09/24/2025 | 82.95 | 87 | 82.2 | 82.5 |
| 09/25/2025 | 82.7 | 83.15 | 80.4 | 80.4 |
| 09/28/2025 | 80 | 81.05 | 78.8 | 78.9 |
| 09/29/2025 | 78.9 | 79.65 | 77.6 | 78.5 |
| 09/30/2025 | 78.55 | 79.85 | 77.35 | 79.2 |
| 10/01/2025 | 79.8 | 79.8 | 77.5 | 78.15 |
| 10/02/2025 | 78.6 | 79.1 | 77.65 | 77.65 |
| 10/05/2025 | 77.75 | 79.25 | 76.95 | 77 |
| 10/06/2025 | 77.05 | 78.2 | 76.6 | 77.75 |
| 10/07/2025 | 78 | 78.3 | 74.2 | 75.2 |
| 10/08/2025 | 76.45 | 76.45 | 74.35 | 74.4 |
| 10/09/2025 | 74.45 | 76 | 74.45 | 75.5 |
| 10/12/2025 | 74.8 | 75 | 72.85 | 72.85 |
| 10/13/2025 | 73.8 | 74.55 | 72.05 | 72.25 |
| 10/14/2025 | 72.3 | 74.35 | 72.3 | 74.3 |
| 10/15/2025 | 73.45 | 74.7 | 72.15 | 72.5 |
| 10/16/2025 | 72.5 | 72.85 | 70.6 | 71.85 |
| 10/19/2025 | 72.15 | 73.25 | 70.9 | 73 |
| 10/20/2025 | 73.25 | 75 | 72.35 | 73.95 |
| 10/21/2025 | 74.2 | 75 | 72.95 | 73.05 |
| 10/22/2025 | 73.15 | 73.45 | 72.25 | 72.65 |
| 10/23/2025 | 72.95 | 76.55 | 72.95 | 76.55 |
| 10/26/2025 | 75.9 | 76.45 | 74.35 | 74.35 |
| 10/27/2025 | 74.3 | 75 | 73.75 | 74.4 |
| 10/29/2025 | 74.4 | 76.5 | 74.4 | 75.55 |
| 10/30/2025 | 76.5 | 77.85 | 75.35 | 77.45 |
| 11/02/2025 | 78.05 | 79.55 | 77.5 | 78.5 |
| 11/03/2025 | 79.1 | 79.1 | 76.25 | 76.7 |
| 11/04/2025 | 77.4 | 78.35 | 76.5 | 77.75 |
| 11/05/2025 | 77.8 | 78.35 | 77.25 | 77.55 |
| 11/06/2025 | 77.55 | 78.25 | 76.5 | 77 |
| 11/09/2025 | 76.9 | 77.45 | 73.1 | 74.4 |
| 11/10/2025 | 74.95 | 74.95 | 69.7 | 70 |
| 11/11/2025 | 70.45 | 70.8 | 68.9 | 69 |
| 11/12/2025 | 69 | 70.3 | 69 | 69 |
| 11/13/2025 | 69.15 | 69.9 | 65.7 | 68.45 |
| 11/16/2025 | 69.9 | 70.95 | 69.55 | 70.45 |
| 11/17/2025 | 70.25 | 77.45 | 70.05 | 77.45 |
| 11/18/2025 | 78.05 | 85.15 | 75.05 | 85.15 |
| 11/19/2025 | 93.45 | 93.65 | 91.1 | 93.65 |
| 11/20/2025 | 101.7 | 103 | 84.3 | 87.4 |
| 11/23/2025 | 85.9 | 96.1 | 82.8 | 96.1 |
| 11/24/2025 | 105 | 105 | 86.9 | 91.2 |
| 11/25/2025 | 91 | 91 | 82.1 | 82.1 |
| 11/26/2025 | 79.65 | 86.65 | 77.6 | 84.9 |
| 11/27/2025 | 84.9 | 93.3 | 80.45 | 80.6 |
| 11/30/2025 | 83.85 | 84.9 | 75.1 | 77.95 |
| 12/01/2025 | 80.6 | 80.6 | 73.8 | 73.8 |
| 12/02/2025 | 74.4 | 76 | 72.5 | 74.1 |
| 12/03/2025 | 75.7 | 75.7 | 71.5 | 74.85 |
| 12/04/2025 | 73.35 | 82.3 | 72.65 | 79.5 |
| 12/07/2025 | 79.75 | 84.5 | 76.1 | 76.1 |
| 12/08/2025 | 76.1 | 76.25 | 73 | 73 |
| 12/09/2025 | 73.8 | 74.55 | 72.8 | 73.2 |
| 12/10/2025 | 73.2 | 76.65 | 72.7 | 73 |
| 12/11/2025 | 73 | 73.75 | 72.55 | 73 |
| 12/14/2025 | 73 | 79.9 | 72.75 | 74.55 |
| 12/15/2025 | 75.95 | 76.1 | 72.85 | 73.45 |
| 12/16/2025 | 73.4 | 75 | 72.95 | 75 |
| 12/17/2025 | 77 | 78.95 | 73.05 | 73.05 |
| 12/18/2025 | 73.35 | 76.5 | 72.9 | 74.05 |
| 12/21/2025 | 74.8 | 81 | 74.1 | 77.5 |
| 12/22/2025 | 81 | 82.3 | 77.75 | 81 |
| 12/23/2025 | 81 | 83 | 77.25 | 78.95 |
| 12/24/2025 | 78.95 | 86.8 | 76.8 | 86.8 |
| 12/25/2025 | 87.2 | 89 | 78.15 | 79.8 |
| 12/28/2025 | 79.8 | 80 | 71.95 | 72.5 |
| 12/29/2025 | 73.75 | 73.75 | 69.9 | 69.9 |
| 12/30/2025 | 69.95 | 71.5 | 69.95 | 70.4 |