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.
15:10:00
40.02 ₺
+0.020 (%+0.05)
Previous Close: 40·
Volatility: 1.650
Day Low₺39.62
Day High₺40.28
Bid40.02
Ask40.06

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.1637
CLOSE 15.1344

Low

LOW 11.1138

High

HIGH 21.2704
DATEOPENHIGHLOWCLOSE
01/02/202212.071112.384511.969412.3845
01/03/202212.520112.867312.435312.7996
01/04/202212.799613.129912.562313.0707
01/05/202212.918113.121512.791112.7911
01/06/202212.918113.206112.816412.969
01/09/202213.053613.180712.918112.9181
01/10/202213.062213.578912.926613.4518
01/11/202213.621213.756713.358713.3756
01/12/202213.307813.570413.223113.3925
01/13/202213.409513.443313.163813.3332
01/16/202213.333213.333212.943612.9436
01/17/202212.892712.977412.24912.249
01/18/202212.155712.553811.901712.4267
01/19/202212.638612.697911.994812.1387
01/20/202212.071112.274311.833912.1727
01/23/202212.045612.062511.359511.4188
01/24/202211.520411.664511.156211.5543
01/25/202211.554311.901711.520411.5204
01/26/202211.342511.774611.1911.7746
01/27/202211.876212.003311.545911.5543
01/30/202211.706811.791511.554311.5543
01/31/202211.630611.884611.622211.6899
02/01/202211.783111.842311.47811.5628
02/02/202211.528811.732211.342511.3933
02/03/202211.520411.562811.232511.3002
02/06/202211.300212.181211.113812.1727
02/07/202212.155712.189711.783112.0456
02/08/202212.164312.621712.113412.5369
02/09/202212.66412.731812.39312.4776
02/10/202212.265812.426711.986412.3167
02/13/202212.062512.08811.732211.8339
02/14/202211.876212.24911.867712.0964
02/15/202212.155712.172711.92711.9355
02/16/202211.969412.223511.800111.8762
02/17/202211.994812.054111.816912.0033
02/20/202212.121912.265811.94412.2235
02/21/202211.96112.206611.850912.0287
02/22/202212.316713.155412.282812.8843
02/23/202212.308212.66411.664512.3167
02/24/202212.655613.307812.553813.1978
02/27/202213.002813.434812.918113.1638
02/28/202213.36714.087113.324714.0532
03/01/202214.078714.790213.86714.6038
03/02/202214.790215.620414.688614.9681
03/03/202214.824115.027414.400514.4005
03/06/202214.298914.883314.248114.6463
03/07/202214.603815.103614.5714.587
03/08/202214.824114.874914.315814.3412
03/09/202214.358214.790214.315814.6631
03/10/202214.713914.798714.324314.3921
03/13/202214.510714.637814.383614.57
03/14/202214.58714.781714.476814.4936
03/15/202214.603814.722514.451414.5192
03/16/202214.697115.188414.688615.146
03/17/202215.366315.450915.14615.3155
03/20/202215.459415.459415.213715.3663
03/21/202215.834616.529715.689816.3173
03/22/202216.404216.404216.027716.1725
03/23/202216.182216.413816.075916.1822
03/24/202216.259316.26916.027716.0277
03/27/202216.04716.056715.776715.7864
03/28/202215.805616.182215.689815.6994
03/29/202215.718715.921515.689815.7477
03/30/202215.757215.873215.525615.6609
03/31/202215.747716.143515.73816.0856
04/03/202216.143516.655215.950416.5973
04/04/202216.655216.915916.549116.7036
04/05/202216.684216.809816.211216.2304
04/06/202216.278716.510416.278716.4429
04/07/202216.481516.520116.32716.4236
04/10/202216.433316.771116.307716.5877
04/11/202216.597316.94516.481516.6167
04/12/202216.722817.089716.626316.9739
04/13/202217.157317.340816.838716.9159
04/14/202216.915917.070516.771117.0414
04/17/202217.080217.109116.925616.9836
04/18/202217.070517.321516.964217.3215
04/19/202217.398717.543617.186317.2249
04/20/202217.234617.707717.19617.6208
04/21/202217.562817.601516.761516.8773
04/24/202216.751816.867716.336716.6552
04/25/202216.780717.060815.950415.9698
04/26/202216.008316.626315.940816.5781
04/27/202216.539316.645615.969816.0083
04/28/202216.220716.298115.98916.2015
05/04/202216.346316.471816.143516.1725
05/05/202216.056716.133815.718715.9022
05/08/202215.960116.278715.882816.1822
05/09/202216.346316.742216.336716.7132
05/10/202216.790416.829116.278716.4815
05/11/202216.298116.32715.486915.5449
05/12/202215.757215.805615.525615.7572
05/15/202215.747715.747715.293915.2939
05/16/202215.351815.573815.274615.3132
05/17/202215.284315.506315.206915.4001
05/19/202215.332515.429114.955914.9752
05/22/202215.284315.361414.772515.178
05/23/202215.274615.467715.062215.2553
05/24/202215.313215.660915.226315.5835
05/25/202215.583515.776715.45815.6512
05/26/202215.680116.240115.680115.8732
05/29/202216.104916.867715.940816.7711
05/30/202216.761516.761516.404216.5104
05/31/202216.510416.819416.481516.5297
06/01/202216.558816.800116.346316.7422
06/02/202216.848417.099416.616716.6649
06/05/202216.732517.128416.645616.8967
06/06/202216.925617.080216.578116.7518
06/07/202216.838717.263616.317316.4718
06/08/202216.471816.597316.153216.3752
06/09/202216.172516.520116.008316.047
06/12/202216.037316.037315.033215.0332
06/13/202215.091115.226314.64714.6856
06/14/202214.704914.86914.415314.4635
06/15/202214.550514.791814.05814.0966
06/16/202214.135314.212513.77813.9228
06/19/202213.951813.990513.218113.4787
06/20/202213.594613.951813.41113.8553
06/21/202213.77813.77813.449713.6139
06/22/202213.613913.652513.314613.3146
06/23/202213.372513.594613.121513.4497
06/26/202213.102213.652513.073213.4401
06/27/202213.565513.604213.121513.3049
06/28/202213.256613.324212.793212.8125
06/29/202212.812513.256612.68713.1022
06/30/202213.082913.256612.93813.0635
07/03/202213.053813.073212.532512.5325
07/04/202212.696712.812512.358712.5904
07/05/202212.65812.947712.416612.8704
07/06/202212.93812.93812.542112.658
07/07/202212.65812.889712.609712.8028
07/12/202212.812512.822212.455212.5421
07/13/202212.503512.706312.387712.5325
07/17/202212.696713.237312.696713.189
07/18/202213.18913.41113.034613.3725
07/19/202213.420713.681513.420713.6332
07/20/202213.633213.652513.401513.4207
07/21/202213.517313.758713.488413.585
07/24/202213.613913.835913.613913.7298
07/25/202213.77813.893913.304913.3146
07/26/202213.382113.430413.102213.1407
07/27/202213.275913.430413.082913.1215
07/28/202213.121513.420712.995913.3339
07/31/202213.372513.594613.372513.5366
08/01/202213.546313.652513.353213.3725
08/02/202213.449713.507613.275913.3532
08/03/202213.459413.565513.343613.4401
08/04/202213.498113.517313.169713.3146
08/07/202213.401513.893913.372513.8553
08/08/202213.874513.980813.671813.7298
08/09/202213.642813.749113.324213.7491
08/10/202213.903613.980813.710413.8166
08/11/202213.845613.86513.546313.6042
08/14/202213.662113.671813.420713.4401
08/15/202213.459413.565512.90913.4015
08/16/202213.449713.671813.382113.4884
08/17/202213.517314.473113.401514.2319
08/18/202214.280114.714514.202814.3476
08/21/202214.434514.58914.125614.2125
08/22/202214.231914.473114.164214.2319
08/23/202214.328414.357413.787613.8359
08/24/202213.710414.357413.710414.0387
08/25/202214.077314.531113.874514.2415
08/28/202214.241514.30913.961414.0966
08/30/202214.11614.154513.893913.8939
08/31/202213.893913.893913.469113.4691
09/01/202213.517313.720113.41113.6042
09/04/202213.69114.955913.613914.9559
09/05/202215.477416.172514.955915.3421
09/06/202215.361415.371114.772514.84
09/07/202214.965615.622114.859414.9174
09/08/202215.139416.066315.052515.6704
09/11/202215.960116.413815.70916.1242
09/12/202216.336716.520114.724214.7242
09/13/202214.724215.158714.106315.0525
09/14/202214.984915.284314.579414.5794
09/15/202214.598714.994514.598714.9559
09/18/202215.004315.100814.260814.2608
09/19/202214.415314.791814.241514.7435
09/20/202214.656614.704914.376614.4925
09/21/202214.492515.255314.424914.9269
09/22/202215.004315.091114.550514.5505
09/25/202214.531114.58914.231914.2608
09/26/202214.30914.598714.241514.2705
09/27/202214.270514.337913.86513.865
09/28/202213.903614.231913.304913.9325
09/29/202213.961414.14513.80713.9905
10/02/202214.009715.129814.009715.0814
10/03/202215.1215.332514.811115.0814
10/04/202215.168415.226314.569714.7629
10/05/202214.849714.89814.579414.6374
10/06/202214.656614.907714.540814.589
10/09/202214.627714.936614.58914.7532
10/10/202214.801414.820814.58914.589
10/11/202214.598714.637414.193114.2028
10/12/202214.222114.482814.019414.116
10/13/202214.337914.434514.164214.1931
10/16/202214.251114.772514.14514.6566
10/17/202214.743514.772514.444214.5119
10/18/202214.540814.656614.318714.3574
10/19/202214.386314.492514.193114.4056
10/20/202214.424914.434514.212514.2608
10/23/202214.337915.158714.337914.7145
10/24/202214.772514.955914.540814.589
10/25/202214.64714.955914.521514.869
10/26/202214.926914.926914.463514.5408
10/27/202214.502214.502214.289714.309
10/30/202214.347614.444214.154514.3379
10/31/202214.367114.67614.289714.3284
11/01/202214.386314.859414.386314.7822
11/02/202214.714514.714514.434514.618
11/03/202215.689816.075915.303516.0759
11/06/202216.413817.678716.394617.6787
11/07/202218.451118.87617.051117.2539
11/08/202217.234617.717416.529716.7615
11/09/202216.829118.431816.578118.1229
11/10/202218.431818.518717.456617.6208
11/13/202217.813918.31617.75618.0263
11/14/202218.171118.615317.591918.1518
11/15/202218.209718.451117.813917.8815
11/16/202217.997418.402917.263617.8139
11/17/202217.939418.306317.582217.8139
11/20/202217.891118.217.717418.2
11/21/202218.402919.976718.373919.6484
11/22/202219.658120.063619.146420.0056
11/23/202220.179420.826319.870420.025
11/24/202220.034620.430519.93820.218
11/27/202220.362820.642820.160220.2277
11/28/202220.324320.382219.860820.2084
11/29/202220.275920.990520.208420.5946
11/30/202220.903521.270420.353220.5077
12/01/202220.517320.546319.889819.9959
12/04/202219.986221.193219.532520.4883
12/05/202220.681521.096620.391820.556
12/06/202220.584920.594619.561519.6484
12/07/202219.677319.715918.943519.4359
12/08/202219.445619.725619.40719.5519
12/11/202219.851120.237319.851120.025
12/12/202220.053921.164219.93820.836
12/13/202220.826320.845719.793319.8028
12/14/202220.227720.469119.474619.8415
12/15/202219.889820.372519.542219.5904
12/18/202219.744920.179419.696720.0346
12/19/202220.053920.662220.005620.247
12/20/202220.333920.575320.179420.3339
12/21/202220.401420.440219.889819.9767
12/22/202220.005620.160219.831819.8608
12/25/202220.092520.266219.947720.025
12/26/202220.082820.131119.62919.6388
12/27/202219.658119.899419.358719.5808
12/28/202219.609820.150519.609819.9862
12/29/202220.131120.275919.918819.9188