Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. logo
EREGL
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş.
12:50:28
40.02 ₺
+0.020 (%+0.05)
Previous Close: 40·
Volatility: 1.500
Day Low₺39.62
Day High₺40.22
Bid40
Ask40.02

Market Data

Spot Rate
B:40
A:40.02
Week over week (WoW)
+1.68%
Month over month (MoM)
+3.53%
Year to date (YTD)
+70.29%
Year over year (YoY)
+54.64%
Overview
Technicals
Financial Statements
Comments
Archive

EREGL: EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.6631
CLOSE 2.662

Low

LOW 2.1328

High

HIGH 3.3189
DATEOPENHIGHLOWCLOSE
01/01/20192.20652.23722.14822.1482
01/02/20192.1392.21572.13282.1696
01/03/20192.19112.23722.16362.2372
01/06/20192.25252.28012.23722.2494
01/07/20192.25252.28012.21572.2801
01/08/20192.29552.35692.28012.3476
01/09/20192.35692.35992.30472.3109
01/10/20192.32012.35382.26162.2709
01/13/20192.24012.30162.20952.3016
01/14/20192.31382.34452.2742.3016
01/15/20192.29852.30162.24332.2709
01/16/20192.27092.30472.25872.2832
01/17/20192.31692.42742.31382.4213
01/20/20192.43962.56552.43352.5103
01/21/20192.51032.60542.48262.5931
01/22/20192.57782.61162.51332.5747
01/23/20192.58392.61762.55332.6116
01/24/20192.64232.66382.58092.5993
01/27/20192.60852.68212.52262.5257
01/28/20192.53482.64532.53172.6423
01/29/20192.65762.6762.57472.587
01/30/20192.63912.65762.59012.6054
01/31/20192.60242.62382.53482.541
02/03/20192.5412.59612.53172.5379
02/04/20192.55942.58092.50722.5348
02/05/20192.55022.55332.41212.5164
02/06/20192.51952.63912.4952.6361
02/07/20192.59312.66692.52262.5502
02/10/20192.57782.62082.55632.6116
02/11/20192.62382.66382.59612.6116
02/12/20192.64232.68212.59612.5961
02/13/20192.61162.66062.5412.6576
02/14/20192.66692.68212.59012.6361
02/17/20192.64232.73742.63312.7128
02/18/20192.72212.78342.69452.7773
02/19/20192.77732.78042.70052.7005
02/20/20192.70672.74042.69752.7128
02/21/20192.72512.84182.70982.8386
02/24/20192.87242.92462.78962.7896
02/25/20192.82332.91542.82332.8847
02/26/20192.88472.92772.84472.8969
02/27/20192.89692.93382.85092.8601
02/28/20192.88162.89082.74672.765
03/03/20192.77732.80182.77422.7804
03/04/20192.78042.79252.7192.719
03/05/20192.73122.80792.73122.7589
03/06/20192.75892.79572.73122.7312
03/07/20192.73742.74972.65142.6945
03/10/20192.70362.76812.70052.7497
03/11/20192.76182.78342.70052.7527
03/12/20192.75272.78042.71282.7435
03/13/20192.74972.82642.73122.8111
03/14/20192.82032.89082.80492.8908
03/17/20192.89692.93072.87242.894
03/18/20192.89692.98282.88762.8969
03/19/20192.90312.92462.82642.8294
03/20/20192.84472.86622.74042.7865
03/21/20192.79252.79872.68212.7005
03/24/20192.70982.83552.68822.8294
03/25/20192.84182.8942.77112.7957
03/26/20192.80792.83252.57162.7098
03/27/20192.71282.87242.69452.8111
03/28/20192.8142.84472.74672.7987
03/31/20192.81112.83862.75572.7681
04/01/20192.75572.82032.7192.719
04/02/20192.74672.79572.74672.7925
04/03/20192.78042.90312.78042.9031
04/04/20192.91542.93692.84792.8816
04/07/20192.88472.91832.83252.8816
04/08/20192.92.98912.89692.9645
04/09/20192.97992.99822.91542.9277
04/10/20192.92462.93072.8572.8601
04/11/20192.84792.90622.8142.9
04/14/20192.88162.8942.81722.8172
04/15/20192.83552.84792.80492.814
04/16/20192.83552.87552.82942.8294
04/17/20192.82942.84472.80792.8418
04/18/20192.83552.86012.83552.8447
04/21/20192.84182.8572.81722.8325
04/23/20192.83252.83862.78652.7865
04/24/20192.78652.79572.68822.7128
04/25/20192.72512.74672.66062.673
04/28/20192.69132.78342.68532.7742
04/29/20192.77422.83862.76812.8111
05/01/20192.80792.84472.7652.7773
05/02/20192.77112.79872.72822.7681
05/05/20192.75272.76182.69452.7251
05/06/20192.66992.74672.65142.7343
05/07/20192.75612.80332.70532.7089
05/08/20192.70892.70892.65812.6835
05/09/20192.69812.7672.69812.7343
05/12/20192.7382.74522.62532.6871
05/13/20192.69072.78162.66892.7743
05/14/20192.78162.78162.70892.7561
05/15/20192.75982.80692.74882.7633
05/16/20192.81412.86142.69442.7162
05/19/20192.72342.73072.67982.6981
05/20/20192.69442.70532.58912.6327
05/21/20192.63622.65812.57812.5781
05/22/20192.57812.63992.56352.6399
05/23/20192.65082.67622.6292.6436
05/26/20192.65082.65812.57812.5854
05/27/20192.59992.64362.59272.6036
05/28/20192.61452.66892.59992.6327
05/29/20192.65452.68352.62532.6654
05/30/20192.66172.66172.62182.6327
06/02/20192.63272.65082.62532.6471
06/06/20192.65082.72342.64712.7197
06/09/20192.71972.79232.71252.7743
06/10/20192.78882.81412.76332.8106
06/11/20192.79962.82152.74152.7598
06/12/20192.74152.74522.70162.7125
06/13/20192.71622.73072.65812.6798
06/16/20192.67262.67262.6292.6689
06/17/20192.67262.71622.65082.7053
06/18/20192.70162.7382.66172.6871
06/19/20192.70892.75982.70162.7162
06/20/20192.72342.74522.69072.7452
06/23/20192.77792.81062.75612.7598
06/24/20192.76332.80332.7382.7816
06/25/20192.78882.81412.77062.7888
06/26/20192.79962.85772.78882.8432
06/27/20192.84682.86142.79232.8577
06/30/20192.89042.93042.87232.8904
07/01/20192.89412.90142.85052.8614
07/02/20192.86142.87952.82512.8251
07/03/20192.82872.84322.78162.8251
07/04/20192.82512.83242.74522.7525
07/07/20192.70532.78512.69442.7343
07/08/20192.7272.74522.60362.6436
07/09/20192.62182.64362.58912.6109
07/10/20192.63992.72342.63272.7162
07/11/20192.71972.74152.60362.6218
07/15/20192.65812.70892.64712.6762
07/16/20192.69072.71972.67262.7016
07/17/20192.69072.73432.66542.7197
07/18/20192.74152.83962.74152.8033
07/21/20192.80332.83592.7672.7851
07/22/20192.78882.81062.77432.7851
07/23/20192.78512.82512.77792.8069
07/24/20192.81412.82152.75612.7816
07/25/20192.7672.80692.76332.7961
07/28/20192.79612.80332.78162.7851
07/29/20192.78512.79962.72342.7307
07/30/20192.73072.7382.67622.6981
07/31/20192.66892.69072.63992.6726
08/01/20192.65452.66172.61452.6218
08/04/20192.60362.63272.56352.5709
08/05/20192.57812.60362.56352.5673
08/06/20192.57812.58542.43292.4438
08/07/20192.46192.49832.42932.4511
08/08/20192.45472.49472.44012.4438
08/14/20192.38932.39652.30952.3095
08/15/20192.32042.33492.2552.255
08/18/20192.26592.30222.22232.226
08/19/20192.22952.28042.2262.2622
08/20/20192.26952.28042.21862.2186
08/21/20192.2262.26592.20782.255
08/22/20192.26592.34952.2552.3204
08/25/20192.27672.34572.27672.3349
08/26/20192.34222.34952.29122.3349
08/27/20192.33492.34222.29852.2985
08/28/20192.30572.35662.29852.3277
09/01/20192.33132.35662.3242.3385
09/02/20192.33852.37482.32772.3531
09/03/20192.37132.38212.35312.3603
09/04/20192.37482.43292.37482.4111
09/05/20192.41492.43662.38212.3857
09/08/20192.40752.4912.40752.4837
09/09/20192.48742.51272.48372.5055
09/10/20192.51272.56732.49472.5055
09/11/20192.52372.59272.52372.5635
09/12/20192.56352.57812.54912.5745
09/15/20192.562.56732.51642.5418
09/16/20192.54552.57092.52012.5491
09/17/20192.55272.60362.53462.5781
09/18/20192.57092.58192.51272.5127
09/19/20192.51642.52372.45472.4619
09/22/20192.47292.47652.37132.3713
09/23/20192.44382.46192.41492.4149
09/24/20192.39652.44012.39652.4401
09/25/20192.44382.45112.39652.4111
09/26/20192.41832.48742.41492.4801
09/29/20192.49472.52372.48012.4874
09/30/20192.49472.52012.46192.4692
10/01/20192.45842.47652.42932.4401
10/02/20192.44752.47652.38572.4003
10/03/20192.40752.42932.38932.4257
10/06/20192.41492.46192.38932.4111
10/07/20192.38572.41832.36762.4075
10/08/20192.41112.43292.37852.3785
10/09/20192.38572.44382.38572.4401
10/10/20192.44382.5312.43292.5055
10/13/20192.50552.53822.36762.4221
10/14/20192.40032.45842.3932.4183
10/15/20192.39652.43292.37132.4221
10/16/20192.42212.43662.34952.3857
10/17/20192.48372.49832.38572.393
10/20/20192.39652.40382.36032.3603
10/21/20192.3642.36762.33132.3457
10/22/20192.36032.40032.34222.3965
10/23/20192.41112.43662.38212.393
10/24/20192.39652.41832.38212.3893
10/27/20192.3932.39652.37132.3713
10/29/20192.35312.40752.34952.3893
10/30/20192.40032.42212.37482.3748
10/31/20192.38212.3932.34572.3603
11/03/20192.38572.42932.37132.4293
11/04/20192.42932.51272.42212.5019
11/05/20192.50552.55272.48012.5092
11/06/20192.52732.63622.52372.6181
11/07/20192.62182.67622.59632.6327
11/10/20192.62182.65812.57092.6327
11/11/20192.63992.67982.63992.6798
11/12/20192.67262.67622.6292.6508
11/13/20192.63622.65812.61092.629
11/14/20192.64712.67982.61452.6726
11/17/20192.69072.75982.68712.7307
11/18/20192.74522.77792.71252.767
11/19/20192.74882.75982.71622.7162
11/20/20192.70162.71972.67262.7197
11/21/20192.71972.77062.71252.7706
11/24/20192.81062.84322.78882.7996
11/25/20192.81792.88322.81062.8686
11/26/20192.86862.89042.80332.8287
11/27/20192.83242.86142.81062.8577
11/28/20192.85052.93042.85052.9122
12/01/20192.92683.01032.91943.003
12/02/20192.98483.01392.9052.9268
12/03/20192.9452.98862.91222.9667
12/04/20192.98482.99582.94132.9413
12/05/20192.95222.99582.93772.9631
12/08/20192.97033.03942.95943.0176
12/09/20193.01763.05742.98483.0248
12/10/20193.02483.03212.98483.0103
12/11/20193.02853.15183.02853.1373
12/12/20193.20633.23913.1123.1446
12/15/20193.14463.17373.11563.1373
12/16/20193.14833.17373.12283.141
12/17/20193.12283.17743.09743.1048
12/18/20193.12283.13383.09023.1048
12/19/20193.11923.18093.1123.1809
12/22/20193.18463.22093.15913.1882
12/23/20193.20283.21733.18823.1955
12/24/20193.19553.19913.17743.1846
12/25/20193.17743.22093.17373.1991
12/26/20193.20283.26093.20283.2426
12/29/20193.24643.30443.24263.2827
12/30/20193.28623.31893.2793.2827