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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.7509
CLOSE 24.7222

Low

LOW 19.6447

High

HIGH 32.2613
DATEOPENHIGHLOWCLOSE
01/01/202523.94524.042823.749623.945
01/02/202524.062324.375124.023324.16
01/05/202524.296824.33624.081924.1014
01/06/202524.081924.120923.534523.5345
01/07/202523.593223.671323.104523.1045
01/08/202523.202223.378123.084923.3195
01/09/202523.358623.593223.163223.2413
01/12/202523.202223.221822.518122.5767
01/13/202522.69422.850422.224922.303
01/14/202522.361722.459422.088122.3226
01/15/202522.576722.635322.244422.479
01/16/202522.498622.65522.459422.5377
01/19/202522.615822.713622.26422.3226
01/20/202522.26422.498622.127122.1271
01/21/202522.166222.30322.04922.1076
01/22/202522.205422.381322.127122.1662
01/23/202522.205422.772222.127122.7722
01/26/202522.596322.791722.400822.5963
01/27/202522.69422.830922.518122.6745
01/28/202522.772222.811322.400822.4008
01/29/202522.47922.65522.381322.4008
01/30/202522.439922.518121.87321.9317
02/02/202521.618921.65820.993521.1889
02/03/202521.306221.755821.22821.5212
02/04/202521.482121.579921.110821.2084
02/05/202521.306222.088121.286721.9903
02/06/202522.029522.928521.951222.8895
02/09/202522.674522.90922.185822.3422
02/10/202522.342222.869922.068522.8699
02/11/202522.869923.241322.674522.8699
02/12/202522.850423.104522.65522.7917
02/13/202522.811323.182722.674522.8113
02/16/202522.811323.322.791722.9872
02/17/202522.948123.221822.674523.1241
02/18/202523.182723.260922.244422.2835
02/19/202522.283522.811322.283522.4594
02/20/202522.47922.752621.501621.873
02/23/202522.107622.127121.482121.6189
02/24/202521.579921.677621.364821.3648
02/25/202521.384321.579921.22821.3843
02/26/202521.403922.107621.403921.8535
02/27/202521.736322.244421.560221.8144
03/02/202521.951222.361721.87321.9903
03/03/202521.990322.146721.423521.5407
03/04/202521.755823.241321.755823.2022
03/05/202523.417324.120923.163224.1209
03/06/202524.042824.33623.788624.2382
03/09/202524.238224.453223.7323.8864
03/10/202523.94524.746423.847224.2578
03/11/202524.453224.883324.296824.7074
03/12/202524.824725.117924.5924.8442
03/13/202524.922325.274224.76625.0006
03/16/202525.117925.156924.805125.0006
03/17/202524.746425.19624.707425.0787
03/18/202523.260924.238222.576722.5767
03/19/202522.596323.671322.498622.8309
03/20/202522.47922.635320.563420.622
03/23/202521.071621.403919.859721.2084
03/24/202521.599422.459421.44322.1858
03/25/202521.794922.166221.599422.0098
03/26/202522.166222.518121.755821.8535
03/27/202521.755822.068521.482122.0098
04/01/202521.990322.322621.912222.1467
04/02/202522.381322.576721.931721.9708
04/03/202521.892621.931721.110821.1108
04/06/202520.074721.247519.644720.8175
04/07/202521.208421.364820.973921.1108
04/08/202520.700221.071620.40720.4852
04/09/202521.286721.345320.817520.8175
04/10/202520.739320.954420.641520.8566
04/13/202521.01321.540720.993521.3062
04/14/202521.325721.384321.091121.3062
04/15/202521.130321.22820.895721.0521
04/16/202520.954421.208420.602520.9152
04/17/202520.954420.973920.582920.622
04/20/202520.641520.778420.36820.4852
04/21/202520.563420.837120.348420.7784
04/23/202521.071621.501620.895721.4626
04/24/202521.462622.205421.364822.1076
04/27/202522.146722.733122.029522.4008
04/28/202522.26422.791722.127122.2444
04/29/202522.185822.615821.951221.9903
05/01/202522.185822.90922.127122.909
05/04/202523.065424.433722.65523.4954
05/05/202523.358623.495423.104523.2609
05/06/202523.323.397722.127122.1271
05/07/202522.244422.850421.482122.7526
05/08/202522.733123.593222.65523.4368
05/11/202524.296824.296823.651823.9646
05/12/202523.886424.472723.847224.4337
05/13/202524.433724.609624.101424.1014
05/14/202524.179624.277323.671324.1209
05/15/202524.238224.531424.062324.2382
05/19/202524.277324.511924.140524.2968
05/20/202524.33624.33623.690923.6909
05/21/202523.847223.886423.065423.3391
05/22/202523.358623.495422.948123.0068
05/25/202523.163223.456422.850422.9872
05/26/202523.006823.358622.948123.2609
05/27/202523.280523.456423.124123.3195
05/28/202523.475923.573723.241323.2805
05/29/202523.260923.339122.752622.909
06/01/202522.752623.045822.400822.4986
06/02/202522.596322.987222.596322.8895
06/03/202522.928523.280522.889523.2022
06/04/202523.124123.143622.90923.0068
06/09/202523.163223.710423.104523.6518
06/10/202523.749623.808223.534523.6127
06/11/202523.866824.492423.632324.336
06/12/202523.456424.316423.339124.2382
06/15/202524.394625.528324.1625.3133
06/16/202525.215526.095225.215525.9974
06/17/202526.016926.388425.762925.8802
06/18/202525.977926.095224.726924.8247
06/19/202525.078725.762924.609625.7629
06/22/202525.450225.899725.332825.3328
06/23/202526.056126.056125.411125.4111
06/24/202525.411125.723825.215525.2155
06/25/202525.313325.528324.844224.9419
06/26/202524.941925.391524.746425.2351
06/29/202525.274226.19325.254726.0561
06/30/202526.173426.564326.056126.0952
07/01/202526.223427.72326.164227.0522
07/02/202527.525727.584926.874626.9338
07/03/202526.973227.348126.835127.1114
07/06/202526.677326.91426.40126.6575
07/07/202526.894326.894326.40126.4602
07/08/202526.440526.854926.420826.5391
07/09/202526.835127.229826.835126.8943
07/10/202527.150827.269226.756226.7957
07/13/202526.795726.874626.381326.5391
07/15/202526.539126.91425.868326.4208
07/16/202526.69726.795726.558926.7167
07/17/202526.835126.874626.499726.5194
07/20/202526.716726.99326.69726.8943
07/21/202527.052227.091626.598326.6773
07/22/202526.716727.052226.657526.6773
07/23/202526.815427.032426.69726.7365
07/24/202526.775926.854926.519426.5786
07/27/202526.618126.657526.361626.3616
07/28/202526.361626.440526.026126.0656
07/29/202526.144526.440526.085326.2629
07/30/202526.341826.4826.065626.3616
07/31/202526.440526.775926.361626.5786
08/03/202526.677327.091626.598326.8746
08/04/202526.953527.111426.736526.7562
08/05/202526.874627.111426.756227.1114
08/06/202526.973227.052226.637826.8943
08/07/202526.933827.071926.795726.7957
08/10/202526.894327.446826.894327.1114
08/11/202527.2127.308727.032427.1508
08/12/202527.2127.584926.99327.4863
08/13/202527.348127.545527.052227.2495
08/14/202527.249527.466527.170627.289
08/17/202527.427128.433427.308728.3939
08/18/202528.512329.163528.01928.9661
08/19/202528.808329.262128.808328.907
08/20/202528.985929.459428.985929.1635
08/21/202529.222729.735728.749129.0056
08/24/202529.202929.518629.005629.2621
08/25/202529.242429.972529.025329.2819
08/26/202529.360829.696229.183229.1832
08/27/202529.301629.656829.262129.4002
08/28/202529.439729.735729.222729.4594
08/31/202529.558129.63728.966129.4397
09/01/202529.498929.617327.841428.1374
09/02/202528.157128.512327.782228.1177
09/03/202528.157128.571527.72327.802
09/04/202527.959827.979626.973226.9732
09/07/202526.381326.637825.907726.1445
09/08/202526.282626.499725.749925.9077
09/09/202526.10526.124825.611825.671
09/10/202525.710426.243225.138225.3552
09/11/202525.414425.532825.07925.3552
09/14/202525.335527.131125.098727.1311
09/15/202527.131127.446827.012727.2495
09/16/202527.308727.466527.071927.1508
09/17/202527.229827.742826.775926.8746
09/18/202526.933828.551826.91428.5518
09/21/202529.104329.479228.630729.2227
09/22/202528.729431.866728.709631.2353
09/23/202531.176131.314230.426331.0182
09/24/202531.294532.261330.722332.0048
09/25/202531.84731.84729.913329.9133
09/28/202529.63729.893528.887228.9661
09/29/202529.262129.301628.630729.0056
09/30/202529.025329.696228.867529.4989
10/01/202529.538429.696228.946429.2621
10/02/202529.281929.360828.788628.9464
10/05/202528.946429.262128.453128.6307
10/06/202528.650428.887228.512328.611
10/07/202527.920427.959827.269227.4468
10/08/202527.72327.900627.328427.6244
10/09/202527.683627.821727.387627.4863
10/12/202527.131127.663926.933827.0324
10/13/202526.973227.012725.611825.6118
10/14/202525.651227.427125.493427.3284
10/15/202526.835127.466526.756226.7759
10/16/202526.637826.69726.045926.0459
10/19/202526.144527.052226.144526.8154
10/20/202526.578627.269226.322126.993
10/21/202527.052227.427126.440526.48
10/22/202526.539126.815426.420826.48
10/23/202526.598327.525726.519426.8746
10/26/202526.815427.466526.775927.3087
10/27/202527.328427.525727.131127.21
10/29/202527.28927.387627.012727.1114
10/30/202527.091627.584927.032427.1114
11/02/202527.2128.630727.2128.4531
11/03/202528.472929.084528.176928.7886
11/04/202527.703327.703326.69726.697
11/05/202526.854926.894326.164226.1642
11/06/202526.262926.420825.690725.7696
11/09/202525.947226.085324.842224.9014
11/10/202524.921125.000123.658324.1516
11/11/202524.329224.467323.954324.0135
11/12/202524.191124.408123.67823.9543
11/13/202523.954324.072723.559723.5794
11/16/202523.697823.97423.559723.678
11/17/202523.599123.855623.480723.4807
11/18/202523.618924.033223.618923.8556
11/19/202524.013524.210823.855624.1121
11/20/202524.033224.033223.638623.7964
11/23/202523.717523.737223.559723.6189
11/24/202523.697823.934623.500523.5597
11/25/202523.618923.776723.559723.678
11/26/202523.835923.895123.559723.5597
11/27/202523.559723.737223.421523.5399
11/30/202523.539924.033223.539923.6583
12/01/202523.67823.75723.539923.5991
12/02/202523.658323.954323.559723.5794
12/03/202523.618923.717523.46123.461
12/04/202523.480723.559723.401823.4807
12/07/202523.579423.895123.559723.8359
12/08/202523.934624.092423.579423.9148
12/09/202523.954324.131923.658323.8162
12/10/202523.875424.230523.855624.053
12/11/202524.171324.704124.112124.2305
12/14/202524.2724.684424.250324.5265
12/15/202524.605424.664624.171324.1713
12/16/202524.191124.506824.171324.3687
12/17/202524.447624.56624.230524.27
12/18/202524.329224.329223.934624.2305
12/21/202524.309524.348923.895124.0135
12/22/202523.993824.033223.717523.7372
12/23/202523.75723.97423.67823.8359
12/24/202523.954324.033223.717523.7175
12/25/202523.776723.776723.46123.5202
12/28/202523.539923.599123.263723.3229
12/29/202523.362323.67823.145323.6189
12/30/202523.658323.816223.441323.5005