EREGL
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş.
15:10:00
40.02 ₺
+0.020 (%+0.05)
Previous Close: 40·
Volatility: 1.650
Day Low₺39.62
Day High₺40.28
Market Data
Spot Rate
B:40.02
A:40.06
Week over week (WoW)
+1.68%
Month over month (MoM)
+3.53%
Year to date (YTD)
+70.29%
Year over year (YoY)
+54.64%
EREGL: EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.0714
CLOSE 3.0661
Low
LOW 2.1665
High
HIGH 3.8175
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 2.8976 | 2.9377 | 2.8833 | 2.9377 |
| 01/02/2018 | 2.9434 | 3.0264 | 2.8747 | 2.9119 |
| 01/03/2018 | 2.9119 | 2.9691 | 2.8461 | 2.8604 |
| 01/04/2018 | 2.8804 | 2.9063 | 2.869 | 2.8919 |
| 01/07/2018 | 2.9176 | 2.9262 | 2.8461 | 2.8461 |
| 01/08/2018 | 2.849 | 2.8719 | 2.7947 | 2.8347 |
| 01/09/2018 | 2.8319 | 2.8404 | 2.769 | 2.7746 |
| 01/10/2018 | 2.8089 | 2.8175 | 2.7488 | 2.8031 |
| 01/11/2018 | 2.8118 | 2.8804 | 2.7947 | 2.8604 |
| 01/14/2018 | 2.8575 | 2.9063 | 2.7975 | 2.8031 |
| 01/15/2018 | 2.7889 | 2.8719 | 2.7804 | 2.8604 |
| 01/16/2018 | 2.8633 | 2.9063 | 2.8261 | 2.9063 |
| 01/17/2018 | 2.909 | 2.9176 | 2.8633 | 2.8747 |
| 01/18/2018 | 2.869 | 2.9033 | 2.8232 | 2.8289 |
| 01/21/2018 | 2.8375 | 2.9033 | 2.8375 | 2.9005 |
| 01/22/2018 | 2.9148 | 2.9234 | 2.8661 | 2.869 |
| 01/23/2018 | 2.869 | 2.9119 | 2.869 | 2.8804 |
| 01/24/2018 | 2.8804 | 2.8919 | 2.849 | 2.8518 |
| 01/25/2018 | 2.8575 | 2.889 | 2.8575 | 2.8804 |
| 01/28/2018 | 2.8976 | 2.9005 | 2.8461 | 2.8633 |
| 01/29/2018 | 2.8518 | 2.8804 | 2.8347 | 2.8404 |
| 01/30/2018 | 2.849 | 2.869 | 2.8432 | 2.8461 |
| 01/31/2018 | 2.8719 | 2.9319 | 2.869 | 2.9291 |
| 02/01/2018 | 2.9405 | 2.9548 | 2.849 | 2.8719 |
| 02/04/2018 | 2.8575 | 2.8661 | 2.7832 | 2.8031 |
| 02/05/2018 | 2.7317 | 2.8375 | 2.7088 | 2.8204 |
| 02/06/2018 | 2.8375 | 2.8432 | 2.786 | 2.786 |
| 02/07/2018 | 2.8031 | 2.806 | 2.7231 | 2.7546 |
| 02/08/2018 | 2.7231 | 2.8118 | 2.703 | 2.7717 |
| 02/11/2018 | 2.7918 | 2.8118 | 2.7604 | 2.7604 |
| 02/12/2018 | 2.7746 | 2.8375 | 2.7604 | 2.8347 |
| 02/13/2018 | 2.8575 | 2.889 | 2.8375 | 2.8518 |
| 02/14/2018 | 2.8776 | 2.9519 | 2.8747 | 2.9434 |
| 02/15/2018 | 2.9691 | 2.9805 | 2.9291 | 2.9604 |
| 02/18/2018 | 2.9691 | 2.9863 | 2.8833 | 2.9262 |
| 02/19/2018 | 2.9377 | 3.0062 | 2.9063 | 2.9205 |
| 02/20/2018 | 2.9463 | 3.0034 | 2.9319 | 3.0034 |
| 02/21/2018 | 2.9892 | 3.0006 | 2.9377 | 2.9833 |
| 02/22/2018 | 2.9977 | 3.0979 | 2.9919 | 3.0807 |
| 02/25/2018 | 3.0979 | 3.115 | 3.0206 | 3.0807 |
| 02/26/2018 | 3.0836 | 3.1579 | 3.0836 | 3.1178 |
| 02/27/2018 | 3.1178 | 3.2694 | 3.0922 | 3.2495 |
| 02/28/2018 | 3.2351 | 3.2495 | 3.1693 | 3.175 |
| 03/01/2018 | 3.1436 | 3.1465 | 3.0264 | 3.0549 |
| 03/04/2018 | 3.0549 | 3.135 | 3.0178 | 3.0836 |
| 03/05/2018 | 3.1122 | 3.1407 | 3.0234 | 3.0721 |
| 03/06/2018 | 3.0492 | 3.0664 | 2.9892 | 3.0006 |
| 03/07/2018 | 3.0034 | 3.0434 | 3.0006 | 3.0378 |
| 03/08/2018 | 3.0378 | 3.115 | 3.0178 | 3.1064 |
| 03/11/2018 | 3.1235 | 3.1893 | 3.0922 | 3.1036 |
| 03/12/2018 | 3.115 | 3.155 | 3.0922 | 3.1178 |
| 03/13/2018 | 3.1207 | 3.1521 | 3.0949 | 3.1178 |
| 03/14/2018 | 3.1235 | 3.175 | 3.0949 | 3.1636 |
| 03/15/2018 | 3.1693 | 3.1865 | 3.1264 | 3.1322 |
| 03/18/2018 | 3.1322 | 3.1378 | 3.0635 | 3.0779 |
| 03/19/2018 | 3.0922 | 3.1378 | 3.0635 | 3.1322 |
| 03/20/2018 | 3.1407 | 3.1836 | 3.135 | 3.178 |
| 03/21/2018 | 3.178 | 3.1951 | 3.1665 | 3.1722 |
| 03/22/2018 | 3.1293 | 3.1322 | 3.0549 | 3.0949 |
| 03/25/2018 | 3.1122 | 3.1178 | 3.0206 | 3.0348 |
| 03/26/2018 | 3.0721 | 3.0836 | 3.0234 | 3.0521 |
| 03/27/2018 | 3.0378 | 3.0607 | 2.9463 | 2.9548 |
| 03/28/2018 | 2.9749 | 2.9949 | 2.9663 | 2.9749 |
| 03/29/2018 | 2.9892 | 3.0234 | 2.9833 | 2.9977 |
| 04/01/2018 | 3.0062 | 3.0178 | 2.9604 | 2.9604 |
| 04/02/2018 | 2.9663 | 3.0492 | 2.9663 | 3.0321 |
| 04/03/2018 | 3.0463 | 3.0492 | 2.9833 | 3.0264 |
| 04/04/2018 | 3.0348 | 3.0749 | 2.9949 | 3.0693 |
| 04/05/2018 | 3.0578 | 3.0779 | 3.0292 | 3.0463 |
| 04/08/2018 | 3.0607 | 3.0693 | 2.9634 | 2.9749 |
| 04/09/2018 | 2.9863 | 2.9863 | 2.9033 | 2.9319 |
| 04/10/2018 | 2.9119 | 2.9919 | 2.8118 | 2.9863 |
| 04/11/2018 | 2.9749 | 3.0635 | 2.9491 | 3.0607 |
| 04/12/2018 | 3.0664 | 3.1092 | 3.0434 | 3.0979 |
| 04/15/2018 | 3.1007 | 3.1092 | 3.0664 | 3.0863 |
| 04/16/2018 | 3.1122 | 3.1322 | 3.0119 | 3.0407 |
| 04/17/2018 | 3.0407 | 3.1465 | 2.9919 | 3.1465 |
| 04/18/2018 | 3.1493 | 3.2409 | 3.1264 | 3.2122 |
| 04/19/2018 | 3.2008 | 3.2666 | 3.1808 | 3.261 |
| 04/23/2018 | 3.2666 | 3.2666 | 3.175 | 3.2323 |
| 04/24/2018 | 3.2351 | 3.2523 | 3.1007 | 3.155 |
| 04/25/2018 | 3.1636 | 3.1808 | 3.1092 | 3.175 |
| 04/26/2018 | 3.1407 | 3.1407 | 3.0407 | 3.0434 |
| 04/29/2018 | 3.0578 | 3.0607 | 2.8833 | 2.9063 |
| 05/01/2018 | 2.9291 | 3.0749 | 2.9234 | 3.0749 |
| 05/02/2018 | 3.0749 | 3.155 | 3.0034 | 3.0578 |
| 05/03/2018 | 3.0549 | 3.1092 | 2.9663 | 3.0062 |
| 05/06/2018 | 2.9863 | 3.0034 | 2.8261 | 2.8261 |
| 05/07/2018 | 2.8432 | 2.9777 | 2.8319 | 2.9491 |
| 05/08/2018 | 2.9176 | 3.0264 | 2.8776 | 3.0119 |
| 05/09/2018 | 3.0348 | 3.0521 | 2.9348 | 3.0234 |
| 05/10/2018 | 3.0264 | 3.1465 | 3.0234 | 3.0664 |
| 05/13/2018 | 3.0863 | 3.1951 | 3.0693 | 3.1722 |
| 05/14/2018 | 3.1378 | 3.2409 | 3.1235 | 3.2265 |
| 05/15/2018 | 3.2323 | 3.3524 | 3.218 | 3.3352 |
| 05/16/2018 | 3.3352 | 3.3753 | 3.278 | 3.3065 |
| 05/17/2018 | 3.3065 | 3.3953 | 3.2637 | 3.2838 |
| 05/20/2018 | 3.2895 | 3.3696 | 3.2694 | 3.3352 |
| 05/21/2018 | 3.341 | 3.4239 | 3.2866 | 3.3981 |
| 05/22/2018 | 3.361 | 3.3981 | 3.2637 | 3.2952 |
| 05/23/2018 | 3.3524 | 3.3868 | 3.2208 | 3.2351 |
| 05/24/2018 | 3.261 | 3.4182 | 3.2495 | 3.4154 |
| 05/27/2018 | 3.4325 | 3.5612 | 3.4125 | 3.5383 |
| 05/28/2018 | 3.5291 | 3.6518 | 3.5077 | 3.6457 |
| 05/29/2018 | 3.6273 | 3.6764 | 3.5383 | 3.563 |
| 05/30/2018 | 3.5813 | 3.5997 | 3.2345 | 3.4462 |
| 05/31/2018 | 3.4494 | 3.5935 | 3.3481 | 3.4647 |
| 06/03/2018 | 3.4769 | 3.5261 | 3.4371 | 3.4677 |
| 06/04/2018 | 3.4861 | 3.5045 | 3.4339 | 3.4432 |
| 06/05/2018 | 3.4586 | 3.4739 | 3.3173 | 3.3757 |
| 06/06/2018 | 3.3726 | 3.4586 | 3.3481 | 3.4093 |
| 06/07/2018 | 3.3941 | 3.3941 | 3.1455 | 3.167 |
| 06/10/2018 | 3.167 | 3.3051 | 3.0749 | 3.2774 |
| 06/11/2018 | 3.256 | 3.3051 | 3.1976 | 3.256 |
| 06/12/2018 | 3.2376 | 3.302 | 3.1885 | 3.2161 |
| 06/13/2018 | 3.207 | 3.3142 | 3.1241 | 3.2468 |
| 06/17/2018 | 3.2437 | 3.2437 | 3.1241 | 3.1639 |
| 06/18/2018 | 3.1455 | 3.3603 | 3.1301 | 3.3419 |
| 06/19/2018 | 3.3296 | 3.3296 | 3.2008 | 3.213 |
| 06/20/2018 | 3.213 | 3.2222 | 3.1424 | 3.21 |
| 06/21/2018 | 3.2222 | 3.2744 | 3.1855 | 3.2284 |
| 06/24/2018 | 3.2989 | 3.3296 | 3.1148 | 3.1486 |
| 06/25/2018 | 3.167 | 3.213 | 3.1241 | 3.2038 |
| 06/26/2018 | 3.207 | 3.2529 | 3.1577 | 3.1608 |
| 06/27/2018 | 3.1608 | 3.1976 | 3.1301 | 3.1301 |
| 06/28/2018 | 3.1486 | 3.1762 | 3.1241 | 3.1301 |
| 07/01/2018 | 3.1148 | 3.1486 | 3.0842 | 3.1424 |
| 07/02/2018 | 3.1424 | 3.2989 | 3.1271 | 3.2407 |
| 07/03/2018 | 3.2621 | 3.2652 | 3.2008 | 3.2161 |
| 07/04/2018 | 3.2253 | 3.3235 | 3.2253 | 3.2989 |
| 07/05/2018 | 3.3142 | 3.3266 | 3.2345 | 3.2652 |
| 07/08/2018 | 3.302 | 3.3389 | 3.2284 | 3.2652 |
| 07/09/2018 | 3.2222 | 3.3573 | 3.213 | 3.3573 |
| 07/10/2018 | 3.3419 | 3.3941 | 3.2498 | 3.3296 |
| 07/11/2018 | 3.3296 | 3.3573 | 3.0503 | 3.1178 |
| 07/12/2018 | 3.1301 | 3.1486 | 3.0012 | 3.0719 |
| 07/15/2018 | 3.0995 | 3.1486 | 3.0503 | 3.1118 |
| 07/16/2018 | 3.1086 | 3.2498 | 3.0995 | 3.2498 |
| 07/17/2018 | 3.2376 | 3.4186 | 3.2284 | 3.3879 |
| 07/18/2018 | 3.391 | 3.4984 | 3.3328 | 3.4586 |
| 07/19/2018 | 3.4494 | 3.4739 | 3.3849 | 3.4494 |
| 07/22/2018 | 3.4371 | 3.4984 | 3.4371 | 3.4494 |
| 07/23/2018 | 3.4432 | 3.4677 | 3.3051 | 3.3051 |
| 07/24/2018 | 3.2989 | 3.3787 | 3.2806 | 3.3664 |
| 07/25/2018 | 3.3818 | 3.3849 | 3.2591 | 3.3357 |
| 07/26/2018 | 3.3296 | 3.3757 | 3.3051 | 3.3635 |
| 07/29/2018 | 3.3328 | 3.3879 | 3.3235 | 3.3757 |
| 07/30/2018 | 3.3542 | 3.4156 | 3.3481 | 3.3879 |
| 07/31/2018 | 3.3971 | 3.5845 | 3.3941 | 3.5845 |
| 08/01/2018 | 3.5291 | 3.7009 | 3.4922 | 3.6949 |
| 08/02/2018 | 3.6856 | 3.7163 | 3.5813 | 3.6366 |
| 08/05/2018 | 3.6059 | 3.6487 | 3.569 | 3.5966 |
| 08/06/2018 | 3.6059 | 3.7131 | 3.5781 | 3.7131 |
| 08/07/2018 | 3.7102 | 3.7501 | 3.6764 | 3.7194 |
| 08/08/2018 | 3.6642 | 3.8023 | 3.6181 | 3.7471 |
| 08/09/2018 | 3.5291 | 3.8175 | 3.1732 | 3.6303 |
| 08/12/2018 | 3.6181 | 3.7378 | 3.4064 | 3.4861 |
| 08/13/2018 | 3.5291 | 3.6366 | 3.3757 | 3.4432 |
| 08/14/2018 | 3.5016 | 3.6088 | 3.4279 | 3.4861 |
| 08/15/2018 | 3.563 | 3.563 | 3.1885 | 3.2008 |
| 08/16/2018 | 3.1855 | 3.4769 | 3.1301 | 3.4769 |
| 08/19/2018 | 3.4615 | 3.5016 | 3.3818 | 3.4339 |
| 08/26/2018 | 3.4984 | 3.5475 | 3.4279 | 3.5475 |
| 08/27/2018 | 3.5323 | 3.7009 | 3.4554 | 3.6734 |
| 08/28/2018 | 3.6581 | 3.6642 | 3.5168 | 3.5383 |
| 08/30/2018 | 3.5537 | 3.6335 | 3.5107 | 3.6335 |
| 09/02/2018 | 3.5935 | 3.7378 | 3.5813 | 3.7009 |
| 09/03/2018 | 3.7131 | 3.7194 | 3.5537 | 3.569 |
| 09/04/2018 | 3.569 | 3.5997 | 3.4861 | 3.4984 |
| 09/05/2018 | 3.5291 | 3.5567 | 3.4554 | 3.4554 |
| 09/06/2018 | 3.4801 | 3.5537 | 3.4615 | 3.4739 |
| 09/09/2018 | 3.4769 | 3.5045 | 3.4432 | 3.4524 |
| 09/10/2018 | 3.4524 | 3.483 | 3.4248 | 3.4586 |
| 09/11/2018 | 3.4677 | 3.5291 | 3.4462 | 3.4462 |
| 09/12/2018 | 3.4707 | 3.5107 | 3.3818 | 3.4615 |
| 09/13/2018 | 3.4861 | 3.4954 | 3.3757 | 3.3757 |
| 09/16/2018 | 3.3726 | 3.44 | 3.3542 | 3.4033 |
| 09/17/2018 | 3.4217 | 3.4615 | 3.3787 | 3.3787 |
| 09/18/2018 | 3.4002 | 3.4462 | 3.4002 | 3.4186 |
| 09/19/2018 | 3.4524 | 3.483 | 3.3818 | 3.4064 |
| 09/20/2018 | 3.4093 | 3.5107 | 3.4093 | 3.4984 |
| 09/23/2018 | 3.5077 | 3.5229 | 3.4309 | 3.4769 |
| 09/24/2018 | 3.4984 | 3.5045 | 3.4217 | 3.4432 |
| 09/25/2018 | 3.4524 | 3.4586 | 3.3389 | 3.3635 |
| 09/26/2018 | 3.3664 | 3.483 | 3.3296 | 3.4524 |
| 09/27/2018 | 3.4432 | 3.4494 | 3.3664 | 3.3849 |
| 09/30/2018 | 3.3941 | 3.4677 | 3.3787 | 3.3818 |
| 10/01/2018 | 3.391 | 3.4339 | 3.3787 | 3.4279 |
| 10/02/2018 | 3.4156 | 3.4371 | 3.3573 | 3.3695 |
| 10/03/2018 | 3.3635 | 3.4125 | 3.2744 | 3.3971 |
| 10/04/2018 | 3.3818 | 3.4186 | 3.3113 | 3.4186 |
| 10/07/2018 | 3.3849 | 3.4033 | 3.3419 | 3.3849 |
| 10/08/2018 | 3.3849 | 3.4371 | 3.3573 | 3.4309 |
| 10/09/2018 | 3.44 | 3.4677 | 3.2959 | 3.302 |
| 10/10/2018 | 3.2959 | 3.345 | 3.2376 | 3.2683 |
| 10/11/2018 | 3.2989 | 3.3971 | 3.2284 | 3.3603 |
| 10/14/2018 | 3.3635 | 3.4217 | 3.3142 | 3.3726 |
| 10/15/2018 | 3.3726 | 3.4033 | 3.3266 | 3.3419 |
| 10/16/2018 | 3.3664 | 3.3757 | 3.2008 | 3.2468 |
| 10/17/2018 | 3.2376 | 3.2836 | 3.1608 | 3.1608 |
| 10/18/2018 | 3.1608 | 3.1823 | 3.121 | 3.1333 |
| 10/21/2018 | 3.1455 | 3.1577 | 3.0227 | 3.0227 |
| 10/22/2018 | 2.986 | 3.0627 | 2.9799 | 3.0227 |
| 10/23/2018 | 3.0227 | 3.035 | 2.8447 | 2.8693 |
| 10/24/2018 | 2.8632 | 2.9645 | 2.7865 | 2.9338 |
| 10/25/2018 | 2.9338 | 2.946 | 2.7589 | 2.7589 |
| 10/29/2018 | 2.7773 | 2.7865 | 2.6483 | 2.679 |
| 10/30/2018 | 2.679 | 2.8018 | 2.6638 | 2.7804 |
| 10/31/2018 | 2.7618 | 2.814 | 2.6882 | 2.7098 |
| 11/01/2018 | 2.7527 | 2.9246 | 2.7435 | 2.8755 |
| 11/04/2018 | 2.8755 | 2.9062 | 2.8111 | 2.9062 |
| 11/05/2018 | 2.9183 | 2.9369 | 2.8325 | 2.857 |
| 11/06/2018 | 2.857 | 2.8847 | 2.8049 | 2.8079 |
| 11/07/2018 | 2.8049 | 2.8264 | 2.7005 | 2.7618 |
| 11/08/2018 | 2.765 | 2.7925 | 2.7005 | 2.7925 |
| 11/11/2018 | 2.7925 | 2.7957 | 2.6638 | 2.6638 |
| 11/12/2018 | 2.6638 | 2.7742 | 2.6638 | 2.7005 |
| 11/13/2018 | 2.7005 | 2.814 | 2.6821 | 2.7711 |
| 11/14/2018 | 2.7834 | 2.7834 | 2.7067 | 2.7067 |
| 11/15/2018 | 2.719 | 2.7467 | 2.6821 | 2.7159 |
| 11/18/2018 | 2.7159 | 2.7742 | 2.679 | 2.6882 |
| 11/19/2018 | 2.6882 | 2.6945 | 2.5195 | 2.5257 |
| 11/20/2018 | 2.541 | 2.5778 | 2.4826 | 2.5502 |
| 11/21/2018 | 2.5533 | 2.5931 | 2.5133 | 2.5226 |
| 11/22/2018 | 2.5195 | 2.5348 | 2.4826 | 2.498 |
| 11/25/2018 | 2.5072 | 2.5164 | 2.455 | 2.4642 |
| 11/26/2018 | 2.4611 | 2.4735 | 2.3691 | 2.3691 |
| 11/27/2018 | 2.3783 | 2.4367 | 2.3631 | 2.3814 |
| 11/28/2018 | 2.406 | 2.4305 | 2.3109 | 2.3138 |
| 11/29/2018 | 2.3138 | 2.3814 | 2.3078 | 2.3292 |
| 12/02/2018 | 2.3937 | 2.5778 | 2.3937 | 2.495 |
| 12/03/2018 | 2.4735 | 2.5072 | 2.4121 | 2.4213 |
| 12/04/2018 | 2.4182 | 2.5533 | 2.3907 | 2.5257 |
| 12/05/2018 | 2.4826 | 2.5103 | 2.3814 | 2.3937 |
| 12/06/2018 | 2.4182 | 2.4305 | 2.366 | 2.4029 |
| 12/09/2018 | 2.3907 | 2.409 | 2.2801 | 2.2801 |
| 12/10/2018 | 2.2862 | 2.3384 | 2.2587 | 2.274 |
| 12/11/2018 | 2.2955 | 2.323 | 2.2587 | 2.2587 |
| 12/12/2018 | 2.274 | 2.3814 | 2.2494 | 2.3814 |
| 12/13/2018 | 2.366 | 2.366 | 2.2709 | 2.3138 |
| 12/16/2018 | 2.3169 | 2.3353 | 2.2801 | 2.3047 |
| 12/17/2018 | 2.2894 | 2.3016 | 2.2648 | 2.2955 |
| 12/18/2018 | 2.3047 | 2.366 | 2.2955 | 2.3445 |
| 12/19/2018 | 2.3201 | 2.3324 | 2.2771 | 2.2832 |
| 12/20/2018 | 2.2862 | 2.3078 | 2.2648 | 2.2771 |
| 12/23/2018 | 2.2894 | 2.3169 | 2.274 | 2.2771 |
| 12/24/2018 | 2.2648 | 2.2679 | 2.2372 | 2.2464 |
| 12/25/2018 | 2.2556 | 2.2616 | 2.2187 | 2.231 |
| 12/26/2018 | 2.2616 | 2.2679 | 2.1819 | 2.1819 |
| 12/27/2018 | 2.1943 | 2.2248 | 2.1819 | 2.1819 |
| 12/30/2018 | 2.185 | 2.231 | 2.1665 | 2.2157 |