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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.6823
CLOSE 7.6933

Low

LOW 4.9341

High

HIGH 15.3578
DATEOPENHIGHLOWCLOSE
01/03/20215.57135.62735.31425.5155
01/04/20215.51925.62355.35895.4298
01/05/20215.48945.56775.43345.4596
01/06/20215.47825.4825.32165.4558
01/07/20215.57885.61995.51555.5937
01/10/20215.56395.64215.48565.5155
01/11/20215.54535.68315.47465.6348
01/12/20215.68315.74285.64585.7167
01/13/20215.7545.79125.6315.6421
01/14/20215.60865.76525.58265.6608
01/17/20215.66086.13785.64585.9441
01/18/20215.9856.0675.82485.8397
01/19/20215.86575.8775.69435.8508
01/20/20215.90685.92545.64215.6645
01/21/20215.62735.65335.49315.5342
01/24/20215.58635.60495.50055.5229
01/25/20215.47465.65335.45215.59
01/26/20215.59755.61995.45.4036
01/27/20215.32915.50055.32915.4746
01/28/20215.41865.42985.26215.3479
01/31/20215.34795.3855.28445.3329
02/01/20215.37025.53045.37025.4483
02/02/20215.48565.51925.37385.4558
02/03/20215.46335.58635.46335.5155
02/04/20215.55275.61995.43725.4409
02/07/20215.47825.60115.45215.5751
02/08/20215.57885.6315.5495.5826
02/09/20215.61615.68695.51555.6086
02/10/20215.64585.7395.61995.7018
02/11/20215.73535.76155.59755.631
02/14/20215.67565.70555.63855.6571
02/15/20215.66085.67945.44095.4856
02/16/20215.48565.55645.44465.4856
02/17/20215.5085.57885.4825.482
02/18/20215.48945.51925.44835.5005
02/21/20215.5495.59755.42245.4334
02/22/20215.44835.52685.34035.3812
02/23/20215.36645.4675.3185.3738
02/24/20215.48565.56015.43345.5378
02/25/20215.45215.55645.39615.4372
02/28/20215.47825.64215.4675.6273
03/01/20215.63485.64975.54165.6273
03/02/20215.66825.95895.66825.7764
03/03/20215.77645.91795.72785.8732
03/04/20215.85085.91055.785.8919
03/07/20215.92926.0675.89555.9626
03/08/20215.99256.11175.95516.1117
03/09/20216.11176.31676.10066.2608
03/10/20216.26826.30936.11546.1714
03/11/20216.17146.27196.1496.2608
03/14/20216.27196.27576.20126.2421
03/15/20216.26086.30556.23846.2608
03/16/20216.26086.34656.2316.313
03/17/20216.32416.36526.2316.2608
03/18/20216.26086.33156.05956.0894
03/21/20215.72045.73165.4825.482
03/22/20215.06825.90684.93415.739
03/23/20215.80266.09915.78146.078
03/24/20216.0786.17525.8115.811
03/25/20215.89165.95935.73495.8449
03/28/20215.89576.27715.89576.188
03/29/20216.20926.31086.02286.3066
03/30/20216.31946.46336.26856.4633
03/31/20216.48036.58616.45486.4676
04/01/20216.50146.53116.39556.4168
04/04/20216.41686.56496.38716.5438
04/05/20216.53956.56926.48456.5269
04/06/20216.52696.64976.48036.6201
04/07/20216.61576.76836.61166.709
04/08/20216.7096.96316.67936.908
04/11/20216.9087.02676.82336.9463
04/12/20216.96317.46726.96317.2385
04/13/20217.28077.42057.14957.4205
04/14/20217.43327.78487.39937.6365
04/15/20217.64517.77637.47567.7679
04/18/20217.77637.94587.66627.6916
04/19/20217.69167.81437.56887.7212
04/20/20217.69167.7727.31897.5561
04/21/20217.47567.64087.45447.6196
04/25/20217.63238.21257.63238.1829
04/26/20218.17868.29738.05168.238
04/27/20218.2388.31427.95858.0219
04/28/20218.02628.17868.02198.1575
04/29/20218.17458.22958.01348.0643
05/02/20218.06018.0947.97978.0305
05/03/20218.03478.38198.02198.3227
05/04/20218.34818.36088.12368.2337
05/05/20218.24218.53878.2388.3863
05/06/20218.44978.52188.16178.3608
05/09/20218.47098.67438.43718.6573
05/10/20218.57258.70818.51328.5132
05/11/20218.51328.60648.41168.4667
05/16/20218.42868.44128.08128.2295
05/17/20218.28468.36928.16178.1957
05/19/20218.04318.08557.85267.8653
05/20/20217.86538.06017.86537.9245
05/23/20217.89918.16177.88228.1448
05/24/20218.17458.20417.82717.8271
05/25/20217.89068.11527.89068.0812
05/26/20218.10248.10247.90337.9881
05/27/20218.03898.15327.98388.1364
05/30/20218.11098.28468.09828.1448
05/31/20218.16178.25928.08978.221
06/01/20218.18298.24218.13218.1448
06/02/20218.17028.24657.94998.0728
06/03/20218.05168.09828.00938.0093
06/06/20217.99238.12367.96268.094
06/07/20218.08128.0948.01348.0559
06/08/20218.08978.15758.03058.0559
06/09/20218.08128.13218.03478.0728
06/10/20218.08978.17868.05598.1321
06/13/20218.14068.32698.13218.2295
06/14/20218.22958.32278.06018.077
06/15/20218.0778.13648.00088.0177
06/16/20217.99238.06437.85267.9245
06/17/20217.9678.01347.53487.5348
06/20/20217.53077.70437.5187.7043
06/21/20217.72567.75087.57297.7127
06/22/20217.74247.80177.59847.6154
06/23/20217.63237.74247.62387.7171
06/24/20217.72567.78487.63237.6831
06/27/20217.69597.74247.63237.6959
06/28/20217.68747.7727.52647.7382
06/29/20217.75947.82717.57297.6238
06/30/20217.61117.71717.57297.6365
07/01/20217.64517.72977.62387.6959
07/04/20217.68747.74247.61547.7171
07/05/20217.76357.83567.63237.6323
07/06/20217.65357.68317.54337.6365
07/07/20217.62387.64927.43757.4375
07/08/20217.46727.65357.46287.6451
07/11/20217.63657.81877.63657.7043
07/12/20217.70857.72567.51377.59
07/13/20217.61967.79327.61967.7043
07/15/20217.72977.72977.58577.6662
07/18/20217.62387.63657.56037.59
07/25/20217.64087.72977.62387.6408
07/26/20217.65357.83147.61117.8271
07/27/20217.82297.9337.78487.933
07/28/20218.01348.56428.01348.4709
07/29/20218.42868.5818.42448.4709
08/01/20218.48798.52188.33128.3439
08/02/20218.34398.53878.2938.4963
08/03/20218.51328.56428.40758.4371
08/04/20218.428.64038.39898.6318
08/05/20218.64038.83528.5818.8098
08/08/20218.80988.80988.64038.6911
08/09/20218.4548.51328.30578.3481
08/10/20218.39048.47948.0778.077
08/11/20218.15328.38638.13648.3735
08/12/20218.37778.4548.32278.3608
08/15/20218.37358.41168.25928.2761
08/16/20218.2938.2938.19578.2295
08/17/20218.23378.2388.05598.0559
08/18/20217.98387.98817.83567.8568
08/19/20217.85267.99237.80177.895
08/22/20217.94587.97547.8617.895
08/23/20217.92887.97117.89067.8906
08/24/20217.90338.00937.81877.861
08/25/20217.86957.92037.75947.7932
08/26/20217.81027.92457.78917.9245
08/30/20218.00938.04747.8957.9541
08/31/20217.96267.96267.83147.8314
09/01/20217.83567.89067.79757.7975
09/02/20217.81877.85267.67047.6704
09/05/20217.69597.76357.69597.7297
09/06/20217.73397.76357.64927.6492
09/07/20217.66627.71277.58577.5941
09/08/20217.59417.65357.53917.6535
09/09/20217.67897.69597.57297.5941
09/12/20217.61547.69597.57737.6492
09/13/20217.64927.65357.52217.5264
09/14/20217.51377.55197.3237.3613
09/15/20217.39937.4297.2477.247
09/16/20217.27227.29347.14517.2173
09/19/20217.13257.17916.96746.9842
09/20/20217.01827.05636.78956.8021
09/21/20216.88697.17076.88697.1579
09/22/20217.17917.20457.03517.1791
09/23/20217.13687.18757.05637.141
09/26/20217.22147.26817.06057.1325
09/27/20217.13257.18337.02247.0351
09/28/20217.09027.12396.97586.9758
09/29/20216.98427.10726.95467.052
09/30/20217.02677.10726.97587.0605
10/03/20217.06057.08176.91656.9165
10/04/20216.93346.94196.83616.8403
10/05/20216.97167.0866.81486.8403
10/06/20216.92927.18756.9257.1833
10/07/20217.19187.25967.11557.2299
10/10/20217.24267.54337.24267.4375
10/11/20217.39097.49687.3577.4672
10/12/20217.48847.54767.33167.3613
10/13/20217.3577.49257.33587.4332
10/14/20217.46727.56037.4127.5519
10/17/20217.59417.74247.53487.7085
10/18/20217.73397.76797.64927.6704
10/19/20217.69167.75527.66627.7256
10/20/20217.72567.98817.597.9838
10/21/20217.9678.21687.93738.1957
10/24/20218.15328.33128.14488.3142
10/25/20218.40758.51328.38638.4709
10/26/20218.48798.52188.19988.3735
10/27/20218.36518.46248.32698.3396
10/31/20218.34398.37778.19988.3439
11/01/20218.32278.34398.08558.0855
11/02/20218.07288.14487.81438.0262
11/03/20218.0778.14067.99668.0051
11/04/20217.99238.00517.86957.9626
11/07/20217.9678.27617.96268.2761
11/08/20218.32278.44978.22958.3142
11/09/20218.26778.2938.11528.1957
11/10/20218.2388.36088.19138.2337
11/11/20218.27618.36518.2218.2888
11/14/20218.35658.67438.33128.5387
11/15/20218.5988.6158.22958.2592
11/16/20218.25928.56428.25928.5302
11/17/20218.53879.00468.428.9029
11/18/20218.97079.15718.84378.9961
11/21/20219.10639.19098.98769.1316
11/22/20219.18249.85169.18249.7754
11/23/202110.080310.26679.5899.7415
11/24/20219.759.82639.50449.8093
11/25/20219.69929.74159.35189.5213
11/28/20219.61459.7849.55539.6738
11/29/20219.64849.88569.54679.5467
11/30/20219.67389.90259.5899.7162
12/01/20219.766910.0389.759.9109
12/02/202110.03810.24989.995710.0803
12/05/202110.173610.26679.919510.021
12/06/202110.156610.876710.029510.775
12/07/202110.808811.012210.664910.7242
12/08/202110.79211.444210.79211.1817
12/09/202111.20711.342510.910511.3171
12/12/202111.537412.164311.528812.1472
12/13/202112.66412.765612.418312.7656
12/14/202112.985913.265412.587713.113
12/15/202113.206114.273513.028314.2312
12/16/202114.824115.357812.816413.0875
12/19/202112.791114.104111.859213.2909
12/20/202112.706412.875711.969411.9694
12/21/202111.22411.918510.77510.775
12/22/202110.95311.29189.978711.1732
12/23/202111.1912.08810.902112.0202
12/26/202112.071112.443811.918512.1643
12/27/202112.316712.39311.689911.7831
12/28/202111.783112.409911.647412.4015
12/29/202112.66412.799611.92712.0117
12/30/202112.020212.240511.842311.927