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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.0006
CLOSE 18.9495

Low

LOW 13.3821

High

HIGH 25.8518
DATEOPENHIGHLOWCLOSE
01/01/202320.034620.893920.005620.6525
01/02/202320.700820.845720.266220.3918
01/03/202320.488320.893920.459420.7201
01/04/202321.077421.241519.34919.349
01/05/202319.40720.469118.634620.1022
01/08/202320.382220.440219.011219.2235
01/09/202319.223519.464918.267718.2774
01/10/202318.393218.711817.727117.7849
01/11/202318.296619.213817.582219.1077
01/12/202319.020819.764318.798719.4842
01/15/202319.561519.860819.387719.8028
01/16/202319.889820.189119.648419.7449
01/17/202319.851120.034619.532519.5904
01/18/202319.580819.831819.358719.4842
01/19/202319.551919.947719.522819.7933
01/22/202319.880119.899418.933919.1753
01/23/202319.194619.262218.673218.876
01/24/202318.933919.117418.113218.6732
01/25/202318.653918.914618.528418.8373
01/26/202318.779518.933918.142218.876
01/29/202319.175319.358718.837318.9049
01/30/202318.837318.885618.393218.3932
01/31/202318.451118.470417.533917.5339
02/01/202317.572518.28717.157318.1035
02/02/202318.055218.962917.900818.9532
02/05/202318.59619.532518.335219.3393
02/06/202319.310419.435917.978118.1422
02/14/202319.310419.947719.310419.9477
02/15/202321.627721.67620.189121.4829
02/16/202321.000121.946320.807121.7918
02/19/202321.898123.964321.753223.8098
02/20/202323.896725.851823.838824.0705
02/21/202323.664923.684321.849821.9656
02/22/202321.965621.994621.338121.4249
02/23/202321.482922.20721.338121.3574
02/26/202321.357421.376620.691221.2608
02/27/202321.338121.820821.260821.2897
02/28/202321.405621.956121.270421.927
03/01/202321.92722.062121.067721.0774
03/02/202321.029121.318720.150521.2318
03/05/202321.048421.666320.671821.4346
03/06/202321.5621.917321.39621.396
03/07/202321.376621.39620.729720.7683
03/08/202320.942221.318720.749120.7491
03/09/202319.918820.015319.658119.6773
03/12/202319.773919.841519.262219.2719
03/13/202319.271919.658119.136719.1367
03/14/202319.175319.34918.566918.625
03/15/202318.924319.281518.760119.1753
03/16/202319.271919.34918.344918.3449
03/19/202318.325618.325617.833217.8718
03/20/202317.958718.142217.794517.8718
03/21/202317.958718.016617.707717.9105
03/22/202317.910518.402917.833217.9105
03/23/202317.94918.103517.900817.9105
03/26/202318.016618.267717.958718.0456
03/27/202318.074518.084217.282817.2828
03/28/202317.234617.75617.147617.5339
03/29/202317.572517.75617.321517.3408
03/30/202317.360217.485617.070517.0897
04/02/202317.031817.147616.587717.0414
04/03/202317.041417.360216.954617.3602
04/04/202317.389117.562817.070517.0994
04/05/202317.089717.19616.790416.8194
04/06/202316.819417.031816.809816.8291
04/09/202316.925617.321516.925617.3215
04/10/202317.350517.669117.311817.476
04/11/202317.524217.717417.456617.5049
04/12/202317.524217.833217.485617.5242
04/13/202317.543617.678717.234617.2346
04/16/202317.263617.282816.935316.9642
04/17/202316.983617.099416.684216.7518
04/18/202316.780716.85816.626316.8194
04/19/202316.780716.780716.616716.6359
04/23/202316.664916.761516.404216.4718
04/24/202316.597317.099416.433316.4911
04/25/202316.462216.510415.824915.8828
04/26/202315.834616.075915.70915.7477
04/27/202316.172516.32715.853815.9987
05/01/202316.027716.114615.506315.5643
05/02/202315.477415.525614.801415.1103
05/03/202315.042915.235914.86914.9269
05/04/202314.926914.965614.405614.4635
05/07/202314.58914.926914.511914.7822
05/08/202314.782214.830514.463514.5215
05/09/202314.511914.5614.202814.2028
05/10/202314.202815.235914.202815.014
05/11/202315.033215.110314.531114.869
05/14/202313.382115.342113.382114.6277
05/15/202314.627715.776714.627715.7767
05/16/202315.73815.960115.535315.7669
05/17/202315.757215.921514.975215.014
05/21/202315.052515.303514.859415.0525
05/22/202315.023515.149114.89814.9656
05/23/202314.955915.081414.782214.9559
05/24/202314.955915.052514.811114.9849
05/25/202315.01415.51614.975215.4291
05/28/202315.882816.423615.583516.1918
05/29/202316.298116.60716.191816.5007
05/30/202316.510416.732515.950415.9504
05/31/202316.104916.423615.98916.0856
06/01/202316.423616.597316.191816.4911
06/04/202316.867717.031816.635916.945
06/05/202316.94517.408316.819416.945
06/06/202317.379417.881517.311817.64
06/07/202317.620817.794517.340817.6208
06/08/202317.75618.055217.543617.9297
06/11/202318.026318.933918.026318.316
06/12/202318.344918.480117.842918.0552
06/13/202318.113218.31617.514617.5242
06/14/202317.524217.736617.398717.6691
06/15/202317.765617.958717.611117.7753
06/18/202317.794517.804217.176617.2636
06/19/202317.147617.244216.800116.8967
06/20/202316.896717.109116.462216.4622
06/21/202316.462217.263616.375217.1187
06/22/202317.369717.553117.205717.418
06/25/202317.47617.833217.466317.7849
06/26/202317.775317.823517.6417.7271
07/02/202317.94918.682917.94918.6829
07/03/202318.87618.914618.422118.4221
07/04/202318.489818.711818.142218.6829
07/05/202318.731118.962918.518718.538
07/06/202318.509119.001518.460818.8277
07/09/202319.117419.281518.962919.0208
07/10/202319.242919.271918.837319.0015
07/11/202319.001519.001518.673218.7118
07/12/202318.711818.991918.518718.7214
07/13/202318.779518.87618.605618.6443
07/16/202318.682918.924318.644318.7311
07/17/202318.827718.846918.045618.0456
07/18/202318.026318.209717.775318.1904
07/19/202318.277418.383517.958718.1904
07/20/202318.190418.229117.852617.9587
07/23/202317.958718.779517.813918.3256
07/24/202318.383518.422117.891117.8911
07/25/202317.891118.267717.842918.2
07/26/202318.248418.547718.248418.3063
07/27/202318.441518.692518.431818.5669
07/30/202318.711820.275918.711820.1311
07/31/202320.063620.372519.638819.6773
08/01/202319.677320.430519.590419.7643
08/02/202319.812520.131119.426419.5035
08/03/202319.609820.044319.484219.8608
08/06/202319.986220.034619.638819.7836
08/07/202319.802820.063619.648419.7836
08/08/202319.551920.304919.339320.1214
08/09/202320.179420.343619.213819.2815
08/10/202319.281519.880118.972419.8125
08/13/202320.015320.922919.889820.5463
08/14/202320.575320.613919.822220.0636
08/15/202320.102220.478820.02520.1118
08/16/202320.121420.922920.053920.6428
08/17/202320.77821.000119.947720.2277
08/20/202320.21821.849820.111821.7243
08/21/202321.714621.936621.202921.5215
08/22/202321.70522.293921.463621.5311
08/23/202321.772621.946320.52720.5753
08/24/202320.671821.309220.420821.1546
08/27/202321.299421.540821.135221.1449
08/28/202321.193221.39620.739420.836
08/30/202320.980821.280120.768320.7683
08/31/202320.884221.386320.845721.2704
09/03/202321.482921.685521.231821.2897
09/04/202321.289722.20721.058122.207
09/05/202322.51622.882922.139522.429
09/06/202322.496723.404322.448423.3174
09/07/202323.355923.365622.892522.9311
09/10/202323.143623.240222.293922.3616
09/11/202322.390522.525621.820822.0139
09/12/202322.091222.17821.154621.2029
09/13/202321.309221.338120.584921.2511
09/14/202321.386321.820821.241521.2415
09/17/202321.144921.193220.391820.3918
09/18/202320.420820.633220.198820.4305
09/19/202320.440220.488319.793319.7933
09/20/202319.68720.189119.445620.1505
09/21/202320.198821.029120.131120.8939
09/24/202320.971222.728520.874622.3616
09/25/202322.400122.438721.569821.5698
09/26/202321.627721.811121.154621.4346
09/27/202321.444321.801521.444321.5408
09/28/202321.608421.791821.424921.4926
10/01/202321.502121.820821.502121.6181
10/02/202321.685521.965621.550421.5892
10/03/202321.598721.733921.048421.0581
10/04/202321.260821.550420.797421.367
10/05/202321.193221.840121.173921.6953
10/08/202321.386321.579520.874620.8939
10/09/202321.231821.782121.202921.7629
10/10/202321.801522.004321.299421.2994
10/11/202321.492621.791820.565720.9518
10/12/202320.855320.864920.411220.4208
10/15/202320.662220.710519.677319.6773
10/16/202319.822220.353219.619320.3243
10/17/202320.015320.179419.522819.6001
10/18/202319.638819.870419.040119.0594
10/19/202318.962918.982118.248418.3643
10/22/202318.62518.78918.248418.6732
10/23/202318.760120.208418.711820.1794
10/24/202320.092520.362818.393218.3932
10/25/202318.53819.12718.277418.9146
10/26/202318.731118.78918.161518.5669
10/29/202318.557318.914618.441518.538
10/30/202318.731118.798718.218.2774
10/31/202318.364318.470417.524217.9684
11/01/202318.055218.267717.9218.0456
11/02/202318.055218.219517.765618.0552
11/05/202318.190418.489818.190418.3063
11/06/202318.28718.441518.190418.287
11/07/202318.393218.547718.064918.1326
11/08/202317.987718.229117.9218.1132
11/09/202318.122918.663518.122918.4704
11/12/202318.528418.740917.958717.9587
11/13/202318.03618.422117.842918.4221
11/14/202318.499518.837318.364318.4801
11/15/202318.480118.62518.422118.4898
11/16/202318.499518.673218.431818.4801
11/19/202318.615319.233218.59619.1174
11/20/202319.242919.909119.194619.8415
11/21/202319.822219.870419.522819.6677
11/22/202319.667719.696718.991918.9919
11/23/202318.991919.609818.933919.5325
11/26/202319.600120.053919.600119.9284
11/27/202319.899420.256719.658119.8222
11/28/202319.851120.160219.783619.8994
11/29/202319.928420.092519.735319.7739
11/30/202320.02520.179419.484219.6001
12/03/202319.658119.696719.310419.3201
12/04/202319.368319.580819.300819.3104
12/05/202319.358719.426418.731118.7311
12/06/202318.78919.262218.653919.2622
12/07/202319.262219.320118.943518.9919
12/10/202319.001519.030418.586318.5863
12/11/202318.586318.702118.489818.538
12/12/202318.460818.53818.229118.2291
12/13/202318.393218.972418.383518.9146
12/14/202318.924320.227718.846920.2277
12/17/202320.227720.700820.092520.1794
12/18/202320.198821.019420.150520.8842
12/19/202320.855320.855320.179420.3146
12/20/202320.333920.816720.333920.8167
12/21/202320.855321.029120.21820.2759
12/24/202320.131120.160219.40719.6098
12/25/202319.715919.928419.300819.5808
12/26/202319.580820.015319.397419.8511
12/27/202319.909120.285719.851120.025
12/28/202320.015320.227719.764319.7933