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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.4252
CLOSE 3.4319

Low

LOW 2.4619

High

HIGH 5.8062
DATEOPENHIGHLOWCLOSE
01/01/20203.28273.31523.26093.3152
01/02/20203.29343.3083.21733.2499
01/05/20203.23183.23913.15183.2282
01/06/20203.24993.3083.23543.2426
01/07/20203.19913.28623.18823.2499
01/08/20203.31173.38063.30443.3698
01/09/20203.3773.40243.3483.3698
01/12/20203.38783.49323.38063.4678
01/13/20203.47143.47873.42063.475
01/14/20203.4463.4573.36613.3806
01/15/20203.40243.45323.34073.3734
01/16/20203.39883.44973.35533.4497
01/19/20203.48233.57313.48233.555
01/20/20203.53333.59133.50053.5804
01/21/20203.59133.61673.50423.5405
01/22/20203.5153.56583.50773.5333
01/23/20203.5553.56233.46423.4932
01/26/20203.43523.46423.40613.417
01/27/20203.43523.4463.3773.3988
01/28/20203.42793.44973.36253.4387
01/29/20203.40963.42063.38443.417
01/30/20203.42063.43523.36613.3878
02/02/20203.37343.38783.31173.3298
02/03/20203.36613.41333.34073.4133
02/04/20203.43143.50053.41333.4242
02/05/20203.46423.48963.40613.4061
02/06/20203.40613.42793.33353.3553
02/09/20203.32983.36983.24643.2899
02/10/20203.32623.3773.28273.3516
02/11/20203.28993.36983.25723.308
02/12/20203.30443.32623.28273.2827
02/13/20203.28993.33353.26093.2827
02/16/20203.3083.31523.26443.2754
02/17/20203.25363.26443.21733.2391
02/18/20203.24993.24993.16643.1882
02/19/20203.18093.21733.12643.1955
02/20/20203.17743.27543.1413.2536
02/23/20203.213.213.08293.1483
02/24/20203.16283.20283.11923.1446
02/25/20203.13733.26093.10483.2391
02/26/20203.18463.22463.1013.1048
02/27/20202.65813.07922.65812.9958
03/01/20203.07923.1122.97032.9994
03/02/20203.04663.09383.02853.0902
03/03/20203.08653.11923.01393.0139
03/04/20203.05393.17743.03943.1774
03/05/20203.20283.33353.17743.2318
03/08/20203.15913.17372.97033.0974
03/09/20203.173.25723.08653.1446
03/10/20203.13733.18462.98123.072
03/11/20202.97032.98122.85052.9594
03/12/20202.95223.09742.87232.9194
03/15/20202.85052.85052.63272.7125
03/16/20202.73072.75252.46192.6871
03/17/20202.58912.76332.54912.7307
03/18/20202.67982.79612.67262.7961
03/19/20202.83592.87952.69442.8542
03/22/20202.71972.80332.66542.7525
03/23/20202.84682.93042.81412.9086
03/24/20202.9342.99582.78882.7961
03/25/20202.77792.79612.71252.7706
03/26/20202.77062.77792.66172.6617
03/29/20202.63992.76332.58192.7125
03/30/20202.73072.77792.70532.727
03/31/20202.66892.79962.66892.7743
04/01/20202.78882.80332.73072.7743
04/02/20202.75252.7672.73072.767
04/05/20202.79962.85422.78162.8432
04/06/20202.87592.91222.79232.7961
04/07/20202.79232.81412.71972.7307
04/08/20202.75612.79612.7382.7743
04/09/20202.78512.78512.75982.7633
04/12/20202.73432.81412.7272.7525
04/13/20202.77792.84682.77792.8432
04/14/20202.85052.89772.77432.8723
04/15/20202.9052.95942.89042.905
04/16/20202.95222.99942.9342.9886
04/19/20203.01393.04292.9743.0285
04/20/20203.0033.00662.94862.974
04/21/20202.96672.97032.92322.9413
04/23/20202.93042.95222.87952.8904
04/26/20202.91222.96312.90862.9304
04/27/20202.93772.9452.87592.8759
04/28/20202.88672.97032.88672.9703
04/29/20202.91942.95942.89412.9377
05/03/20202.89772.9162.81792.8287
05/04/20202.85052.86142.79612.8179
05/05/20202.81412.94132.81412.905
05/06/20202.9162.99942.86862.905
05/07/20202.91942.94862.89042.9232
05/10/20202.94132.94862.86862.8723
05/11/20202.85422.9452.83962.9268
05/12/20202.90862.97762.90142.9594
05/13/20202.94132.95942.87232.905
05/14/20202.91942.92682.87232.8723
05/17/20202.89772.93042.89042.8904
05/19/20202.9052.91942.89042.8941
05/20/20202.89772.97032.89412.9703
05/21/20202.96312.96672.91942.9268
05/26/20202.96672.97762.9342.9594
05/27/20202.9743.02122.94132.945
05/28/20202.93772.95582.92322.9232
05/31/20202.93772.96312.93042.9522
06/01/20202.96313.01762.95582.9994
06/02/20203.03573.08293.02853.0647
06/03/20203.0723.14463.05743.0902
06/04/20203.10823.16643.07923.1483
06/07/20203.15183.22823.13733.1628
06/08/20203.17743.19183.11563.1338
06/09/20203.13383.16283.1123.13
06/10/20203.09743.18093.09743.1156
06/11/20203.08653.1123.07563.0865
06/14/20203.06843.06843.01763.0357
06/15/20203.07563.07923.04293.0429
06/16/20203.04293.06122.99942.9994
06/17/20202.99943.08292.98483.0285
06/18/20203.05393.05742.99213.0212
06/21/20203.05393.09743.02853.0684
06/22/20203.09383.1123.06123.0684
06/23/20203.06843.09743.03573.0394
06/24/20203.04293.1013.03213.0756
06/25/20203.09743.1123.07563.0792
06/28/20203.08653.09743.07563.0865
06/29/20203.09743.133.09383.1156
06/30/20203.13733.14833.04663.0502
07/01/20203.0723.18093.0723.1737
07/02/20203.18463.19913.07563.0974
07/05/20203.14463.15913.12283.141
07/06/20203.14463.14833.08653.0974
07/07/20203.10483.17743.09023.1338
07/08/20203.15913.22463.13733.1518
07/09/20203.15183.16283.09023.1228
07/12/20203.17743.23183.15913.2318
07/13/20203.23183.27543.20283.2209
07/15/20203.3083.32263.24643.2609
07/16/20203.26093.29073.23473.2421
07/19/20203.24213.25343.20123.2012
07/20/20203.21243.2313.12293.1341
07/21/20203.1493.15663.10443.108
07/22/20203.13033.14163.10443.1155
07/23/20203.09683.12293.07813.1192
07/26/20203.13413.17143.12663.1527
07/27/20203.15663.17883.00373.0037
07/28/20203.00373.02612.93292.9403
07/29/20202.94032.94032.84712.8471
08/03/20202.88812.94412.76152.8919
08/04/20202.91053.02992.83972.9925
08/05/20202.98892.99632.85092.9739
08/06/20202.97393.07812.90313.0485
08/09/20203.02993.14533.01133.1453
08/10/20203.1493.19753.14163.1788
08/11/20203.18633.21243.13033.1975
08/12/20203.20883.2463.1643.2236
08/13/20203.21623.22363.17513.19
08/16/20203.19383.20493.1643.1825
08/17/20203.17143.20493.16023.1938
08/18/20203.20123.29433.193.2943
08/19/20203.27953.36523.22363.354
08/20/20203.36893.38383.25343.3317
08/23/20203.33913.37643.32433.3391
08/24/20203.34653.38383.24973.2684
08/25/20203.25713.30193.23853.2646
08/26/20203.28693.30933.26843.2982
08/27/20203.30933.34283.26463.3093
08/30/20203.32433.33913.24973.2497
08/31/20203.24973.25343.13033.2012
09/01/20203.18633.2313.18253.231
09/02/20203.23473.28323.23473.2534
09/03/20203.2313.29433.22363.2721
09/06/20203.27213.33533.26463.3317
09/07/20203.37263.37263.29823.3279
09/08/20203.33173.37263.32793.3652
09/09/20203.37263.39133.34653.3614
09/10/20203.36143.42483.35763.4098
09/13/20203.4213.44723.40623.4098
09/14/20203.41363.42483.37263.421
09/15/20203.4213.42863.38753.3913
09/16/20203.383.4773.37263.4695
09/17/20203.45463.4623.42483.436
09/20/20203.4363.45093.37263.3764
09/21/20203.37643.4623.36893.4435
09/22/20203.45463.46953.39133.3913
09/23/20203.37643.46583.37643.4472
09/24/20203.46953.49573.40623.4062
09/27/20203.40623.45093.38383.421
09/28/20203.42483.48443.42483.4732
09/29/20203.49183.5443.49183.5254
09/30/20203.5443.63.5333.5478
10/01/20203.52173.59263.52173.5888
10/04/20203.63.62613.57393.6149
10/05/20203.64093.65213.58883.5926
10/06/20203.58513.59263.54783.5739
10/07/20203.57763.61493.52543.5628
10/08/20203.5593.62233.5593.6149
10/11/20203.61853.64463.60743.6074
10/12/20203.59623.60383.56283.5962
10/13/20203.58513.65953.57023.6595
10/14/20203.65213.65953.58883.6112
10/15/20203.61493.63353.59263.6185
10/18/20203.61123.62973.58133.5813
10/19/20203.58133.63353.5443.6261
10/20/20203.63353.70813.59263.6857
10/21/20203.66333.72663.61853.6185
10/22/20203.65953.76023.64843.7564
10/25/20203.72293.80123.67073.749
10/26/20203.70053.75273.57023.6038
10/27/20203.59623.60743.45843.462
10/29/20203.39133.5593.37643.5516
11/01/20203.5593.74163.53663.6894
11/02/20203.67453.80123.59623.749
11/03/20203.75643.87953.7493.8608
11/04/20203.86823.8723.75273.7901
11/05/20203.76773.94653.76773.9465
11/08/20204.04344.21864.00614.2186
11/09/20204.24.38254.11054.3118
11/10/20204.31554.45714.2264.3229
11/11/20204.30444.3084.12554.1925
11/12/20204.19254.20364.04344.1367
11/15/20204.15524.2264.05474.0583
11/16/20204.03594.16274.01744.0621
11/17/20204.04344.46454.04344.4571
11/18/20204.39754.58384.24464.267
11/19/20204.2824.35274.20364.2334
11/22/20204.24094.30444.14414.2633
11/23/20204.29314.31184.19624.2894
11/24/20204.33424.41244.32294.3602
11/25/20204.37884.43854.33784.4199
11/26/20204.41994.50934.394.4012
11/29/20204.33044.37514.09934.0993
11/30/20204.17764.22984.08814.2111
12/01/20204.21494.37144.21494.3229
12/02/20204.33424.38644.3084.3304
12/03/20204.32294.38644.31924.3304
12/06/20204.33044.58384.31924.5577
12/07/20204.60625.01244.60625.0124
12/08/20204.96395.31054.96035.046
12/09/20205.06825.11674.97885.0012
12/10/20205.01985.49685.00125.344
12/13/20205.39615.43725.26955.3216
12/14/20205.32545.37025.21365.3142
12/15/20205.37025.48565.31425.344
12/16/20205.39615.44835.31055.344
12/17/20205.29195.30685.16895.1913
12/20/20205.18015.18014.97884.9938
12/21/20205.08695.35525.08695.2919
12/22/20205.30685.30685.20995.2993
12/23/20205.32165.38875.23985.3216
12/24/20205.37385.37765.29195.2919
12/27/20205.33665.36275.26955.2919
12/28/20205.30685.56395.26585.5639
12/29/20205.59755.80625.56015.6682
12/30/20205.6725.70555.52685.5639