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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4583
CLOSE 23.4162

Low

LOW 18.4511

High

HIGH 29.4426
DATEOPENHIGHLOWCLOSE
01/01/202419.93820.546319.93820.4014
01/02/202420.362820.362819.841519.9477
01/03/202419.947720.430519.754520.4305
01/04/202420.430520.710520.304920.5753
01/07/202420.671820.980820.671820.9229
01/08/202420.990521.154620.633220.7105
01/09/202420.729722.013920.613921.7436
01/10/202421.666321.898121.154621.1932
01/11/202421.096621.386320.980821.1449
01/14/202421.241521.627721.231821.2704
01/15/202421.280121.589221.11621.3863
01/16/202421.280121.289720.942220.9712
01/17/202421.048421.280120.52720.527
01/18/202420.604220.739420.275920.3532
01/21/202420.324320.633220.275920.2953
01/22/202420.517320.700820.314620.4402
01/23/202420.52720.633220.005620.4594
01/24/202420.613920.845720.478820.6718
01/25/202420.662220.961520.594620.9035
01/28/202421.029121.289721.019421.1063
01/29/202421.280121.357420.913120.9229
01/30/202420.932621.154620.797420.8263
01/31/202420.874621.222220.864921.1063
02/01/202421.193221.299420.903520.9808
02/04/202421.038721.260820.961521.0097
02/05/202421.077421.502120.864921.3381
02/06/202421.482921.975321.482921.7339
02/07/202421.801522.071821.569821.9561
02/08/202422.187722.54522.187722.3808
02/11/202422.670422.680122.197322.4001
02/12/202422.45822.931122.226422.265
02/13/202422.293922.51621.849822.4967
02/14/202422.689822.863622.51622.7285
02/15/202422.844224.355322.757423.7132
02/18/202423.983524.080123.075923.327
02/19/202423.452523.954623.32723.9546
02/20/202424.572624.620823.114623.4814
02/21/202423.568323.57823.075923.2594
02/22/202422.863622.892522.448422.4484
02/25/202422.48722.506422.004322.0043
02/26/202422.004322.776721.956122.6704
02/27/202422.728523.57822.255322.6415
02/28/202422.718722.940821.956121.9753
02/29/202422.062122.419421.994622.178
03/03/202422.255322.660821.98522.2167
03/04/202422.303522.438721.917321.9173
03/05/202421.898122.110521.260821.3766
03/06/202421.492622.042921.463622.0429
03/07/202422.042922.26521.86922.1587
03/10/202422.467722.573922.033222.1008
03/11/202422.284222.303521.772621.8595
03/12/202421.849821.898121.463621.4636
03/13/202421.521521.743621.328421.4056
03/14/202421.589221.86921.309221.4346
03/17/202421.473221.579521.280121.2801
03/18/202421.280121.482921.241521.367
03/19/202421.376621.569821.135221.1352
03/20/202421.289721.511821.144921.1642
03/21/202421.231821.357420.845720.9035
03/24/202420.855321.357420.739420.7394
03/25/202420.758720.83620.044320.3339
03/26/202420.372520.488320.189120.1891
03/27/202420.275920.52720.266220.3339
03/28/202420.420820.507720.314620.4305
03/31/202420.430520.49819.928419.938
04/01/202420.169820.198818.779518.7795
04/02/202418.769818.972418.451118.4801
04/03/202418.509119.320118.499519.0304
04/04/202419.06920.111819.06919.9767
04/07/202420.082820.324319.889820.247
04/08/202420.266220.420820.208420.3049
04/14/202420.24720.343619.93819.9477
04/15/202419.840120.133319.742519.8011
04/16/202420.025820.182219.537219.6056
04/17/202419.722819.928119.546919.762
04/18/202419.546920.240919.537220.1431
04/21/202420.270220.582920.270220.319
04/23/202420.475420.62220.299520.3777
04/24/202420.387520.573220.221420.3288
04/25/202420.397321.01320.387520.9152
04/28/202421.042321.44320.915221.443
04/29/202421.374621.394120.983721.0423
05/01/202421.169421.941521.149821.8046
05/02/202421.716621.882921.35521.5896
05/05/202421.677621.687321.345321.4821
05/06/202421.540722.400821.511422.2151
05/07/202422.224922.449722.039222.0978
05/08/202422.332322.537721.863222.2347
05/09/202422.527923.290222.47922.8895
05/12/202423.006823.358622.635322.6353
05/13/202422.645223.124122.430122.7331
05/14/202422.781922.781921.882921.9512
05/15/202422.029522.322621.824222.2835
05/16/202422.322622.90922.30322.8992
05/19/202422.899223.7322.899223.4368
05/20/202423.485724.072123.084923.4271
05/21/202423.534524.003623.368423.6127
05/22/202423.661624.140523.651823.7104
05/23/202423.690924.189423.60324.1502
05/26/202424.238224.345823.993924.033
05/27/202424.072124.50723.915724.1502
05/28/202424.189424.218723.739823.7398
05/29/202423.739824.052623.60323.9157
05/30/202423.984124.267523.260923.4271
06/02/202423.524724.355523.329324.2382
06/03/202424.277324.824723.974324.0233
06/04/202424.052624.189423.397723.7886
06/05/202423.85724.277323.671323.7203
06/06/202423.798423.90623.290223.4271
06/09/202423.368423.397722.645222.694
06/10/202422.703823.065422.518122.5865
06/11/202422.596323.456422.527923.3586
06/12/202423.544324.414123.544324.1502
06/13/202424.24825.435524.228525.2155
06/19/202425.606526.461725.020126.3151
06/20/202426.290626.339625.484425.6798
06/23/202425.606526.14425.411126.0463
06/24/202426.021926.14425.435525.6554
06/25/202425.728725.948625.044625.4355
06/26/202425.533226.217325.166725.8997
06/27/202426.070726.608325.850826.0219
06/30/202426.217326.559525.044625.2888
07/01/202425.288825.630924.824725.0689
07/02/202425.2427.048125.215526.8282
07/03/202426.828227.170326.608326.8526
07/04/202426.950427.414626.754926.8771
07/07/202427.023727.463526.657126.7304
07/08/202426.828226.999226.461726.6816
07/09/202426.730427.26826.559526.8771
07/10/202427.09727.26826.925926.9504
07/11/202426.999227.219126.901526.9992
07/15/202427.09727.805527.023727.8055
07/16/202427.756727.952127.414627.7079
07/17/202427.854428.147627.170327.3169
07/18/202428.098728.440826.803728.1232
07/21/202428.123229.442628.025429.0272
07/22/202429.002729.149428.416428.5141
07/23/202428.489728.758528.123228.172
07/24/202428.17228.367527.390227.6834
07/25/202427.683427.854427.463527.4879
07/28/202427.243627.341326.901527.1703
07/29/202427.243627.536827.072527.3169
07/30/202427.26827.585627.145827.3902
07/31/202427.634628.269827.561227.9766
08/01/202427.561227.732226.803726.9015
08/04/202425.166725.777524.384824.4825
08/05/202424.971325.117924.140524.1405
08/06/202424.296824.873524.267524.6291
08/07/202424.555825.533224.531425.5088
08/08/202425.655425.826424.678124.7269
08/11/202424.922325.142224.042824.1014
08/12/202424.140524.33623.788624.1405
08/13/202424.267524.531424.062324.0623
08/14/202424.130724.482523.993924.3653
08/15/202424.653624.751423.759323.7593
08/18/202423.876624.081923.573724.0819
08/19/202424.03324.365323.94523.945
08/20/202423.984124.228523.827723.906
08/21/202424.091624.404424.003624.1405
08/22/202424.199224.267523.544323.5737
08/25/202423.700623.7322.821122.8699
08/26/202422.869923.172922.821123.1632
08/27/202423.163223.456423.114323.2413
08/28/202423.290223.984123.260923.6225
09/01/202423.739824.140523.720324.0916
09/02/202424.140524.208923.632323.6811
09/03/202423.436823.583423.094723.2902
09/04/202423.446623.749623.309823.4759
09/05/202423.417323.466122.967722.9677
09/08/202423.016523.104522.791722.8309
09/09/202422.879723.124122.733122.7331
09/10/202422.713623.534521.990323.1632
09/11/202423.202223.260922.332322.8699
09/12/202422.899223.21222.723323.1827
09/15/202423.192523.524723.163223.2707
09/16/202423.358623.710423.358623.603
09/17/202423.583423.837523.319523.5737
09/18/202423.847224.1623.749624.1502
09/19/202424.130724.726924.111224.2871
09/22/202424.433724.555824.023324.1112
09/23/202424.555825.068924.433724.9956
09/24/202425.068925.386624.922325.1179
09/25/202425.264525.582124.775725.0201
09/26/202425.117925.704225.044625.7042
09/29/202425.826426.412925.80226.144
09/30/202425.899726.021925.117925.7531
10/01/202425.630925.704224.995624.9956
10/02/202425.044625.435524.296824.4337
10/03/202424.580324.580324.081924.507
10/06/202424.726924.873524.218724.2675
10/07/202424.091624.120923.231523.2805
10/08/202423.290223.348823.045823.2413
10/09/202423.329323.60323.124123.212
10/10/202423.788624.267523.534523.906
10/13/202423.954823.993923.329323.5932
10/14/202423.51523.769123.251123.6713
10/15/202423.583424.1623.505224.16
10/16/202424.023324.208923.808223.9548
10/17/202424.023324.277323.485723.4857
10/20/202423.495423.690923.153423.2218
10/21/202423.270723.51522.781923.2218
10/22/202423.387923.55422.234722.5767
10/23/202422.69422.967722.69422.7917
10/24/202422.791723.192522.645223.1632
10/27/202423.270723.427123.153423.3879
10/29/202423.387923.563923.319523.3781
10/30/202423.368423.583422.967723.2609
10/31/202423.309823.64223.309823.4271
11/03/202423.319523.387922.830922.9383
11/04/202423.036123.397722.928523.3391
11/05/202423.21223.954822.90923.8277
11/06/202423.847224.24823.759324.1992
11/07/202424.140525.068924.091624.9713
11/10/202424.971325.337824.775724.898
11/11/202424.922324.995624.555824.5803
11/12/202424.458124.824724.189424.4581
11/13/202424.531425.117924.482524.9713
11/14/202424.995625.093424.50724.5803
11/17/202424.653624.946824.404424.6781
11/18/202424.922324.995624.140524.2089
11/19/202424.277324.384823.378123.4466
11/20/202423.60324.404423.534524.336
11/21/202424.326124.604724.199224.4825
11/24/202424.653625.020124.458124.7757
11/25/202424.775724.775724.326124.4825
11/26/202424.726924.863724.062324.1405
11/27/202424.120924.726924.062324.6488
11/28/202424.648825.352424.492425.196
12/01/202425.098325.684725.020125.4502
12/02/202425.469725.762925.254725.4111
12/03/202425.508825.762925.430625.5088
12/04/202425.606525.704225.235125.3328
12/05/202425.508825.606525.332825.3328
12/08/202425.958327.228925.880226.3884
12/09/202426.290626.486225.430625.5675
12/10/202425.626125.684725.19625.4697
12/11/202425.606526.036625.606525.7238
12/12/202425.489225.958325.391525.9583
12/15/202426.056126.114725.450225.4697
12/16/202425.489225.80225.274225.5675
12/17/202425.606525.606524.98125.196
12/18/202424.98125.117924.668324.7269
12/19/202424.76624.863724.472724.5314
12/22/202424.629124.824724.277324.3946
12/23/202424.394624.531424.003624.2968
12/24/202424.707424.707424.472724.4924
12/25/202424.609624.805124.023324.2187
12/26/202424.257824.55124.218724.3751
12/29/202424.414124.472724.042824.0428
12/30/202424.023324.355523.847223.8472