Eregli Demir Ve Celik Fabrikalari T.A.S. EREGL
BIST · Türkiye · Non-Energy Minerals
₺37.12+1.18 (+3.28%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺36.94 | +2.78% | ₺36.14 | ₺36.96 | ₺35.96 | 62.29M |
| 2026-09-30 | ₺35.94 | -2.23% | ₺36.78 | ₺37.26 | ₺35.90 | 108.43M |
| 2026-09-29 | ₺36.76 | -1.92% | ₺37.54 | ₺37.90 | ₺36.70 | 58.66M |
| 2026-09-28 | ₺37.48 | -0.69% | ₺37.40 | ₺37.76 | ₺36.62 | 81.55M |
| 2026-09-25 | ₺37.74 | -0.53% | ₺38.10 | ₺38.44 | ₺37.50 | 67.49M |
| 2026-09-24 | ₺37.94 | -1.56% | ₺38.34 | ₺39.16 | ₺37.72 | 78.92M |
| 2026-09-23 | ₺38.54 | +1.90% | ₺37.82 | ₺39.30 | ₺37.76 | 99.75M |
| 2026-09-22 | ₺37.82 | +1.18% | ₺37.30 | ₺38.06 | ₺37.24 | 81.72M |
| 2026-09-21 | ₺37.38 | +2.64% | ₺36.38 | ₺37.38 | ₺35.46 | 162.93M |
| 2026-09-18 | ₺36.42 | +0.77% | ₺36.20 | ₺36.80 | ₺35.84 | 123.51M |
| 2026-09-17 | ₺36.14 | +3.91% | ₺34.68 | ₺36.92 | ₺34.62 | 312.02M |
| 2026-09-16 | ₺34.78 | -9.10% | ₺38.34 | ₺38.46 | ₺34.44 | 227.52M |
| 2026-09-15 | ₺38.26 | -1.54% | ₺38.90 | ₺39.30 | ₺38.26 | 129.25M |
| 2026-09-14 | ₺38.86 | -1.37% | ₺39.10 | ₺39.54 | ₺38.66 | 93.22M |
| 2026-09-11 | ₺39.40 | +1.08% | ₺39.00 | ₺40.00 | ₺38.86 | 121.72M |
| 2026-09-10 | ₺38.98 | -0.26% | ₺39.26 | ₺39.58 | ₺38.34 | 112.13M |
| 2026-09-09 | ₺39.08 | -2.10% | ₺39.72 | ₺40.28 | ₺38.90 | 173.35M |
| 2026-09-08 | ₺39.92 | +4.18% | ₺38.74 | ₺40.36 | ₺38.02 | 182.72M |
| 2026-09-07 | ₺38.32 | +3.01% | ₺37.24 | ₺38.56 | ₺37.16 | 114.62M |
| 2026-09-04 | ₺37.20 | +1.69% | ₺36.54 | ₺37.26 | ₺36.46 | 83.90M |
| 2026-09-03 | ₺36.58 | -2.71% | ₺37.70 | ₺37.82 | ₺36.32 | 127.47M |
| 2026-09-02 | ₺37.60 | -0.48% | ₺37.50 | ₺38.06 | ₺37.16 | 158.43M |
| 2026-09-01 | ₺37.78 | -2.58% | ₺38.82 | ₺39.10 | ₺37.68 | 121.58M |
| 2026-08-31 | ₺38.78 | -0.97% | ₺39.30 | ₺40.10 | ₺38.66 | 160.25M |
| 2026-08-28 | ₺39.16 | +1.45% | ₺38.68 | ₺39.52 | ₺38.58 | 196.96M |
| 2026-08-27 | ₺38.60 | -0.26% | ₺38.88 | ₺39.10 | ₺38.46 | 145.43M |
| 2026-08-26 | ₺38.70 | +1.20% | ₺38.38 | ₺39.32 | ₺38.26 | 244.59M |
| 2026-08-25 | ₺38.24 | +0.16% | ₺38.24 | ₺38.56 | ₺37.88 | 143.06M |
| 2026-08-24 | ₺38.18 | +0.10% | ₺38.56 | ₺38.78 | ₺38.16 | 171.43M |
| 2026-08-21 | ₺38.14 | +0.10% | ₺38.30 | ₺39.02 | ₺37.96 | 220.80M |
| 2026-08-20 | ₺38.10 | +0.90% | ₺38.00 | ₺38.46 | ₺37.22 | 247.80M |
| 2026-08-19 | ₺37.76 | +0.16% | ₺37.68 | ₺38.04 | ₺37.32 | 163.85M |
| 2026-08-18 | ₺37.70 | -0.63% | ₺37.78 | ₺38.20 | ₺37.36 | 138.62M |
| 2026-08-17 | ₺37.94 | +1.50% | ₺37.64 | ₺38.14 | ₺37.40 | 186.29M |
| 2026-08-14 | ₺37.38 | -2.25% | ₺38.38 | ₺39.02 | ₺37.18 | 187.31M |
| 2026-08-13 | ₺38.24 | +2.85% | ₺37.20 | ₺38.56 | ₺37.20 | 279.82M |
| 2026-08-12 | ₺37.18 | +0.87% | ₺36.88 | ₺37.34 | ₺36.24 | 191.08M |
| 2026-08-11 | ₺36.86 | -0.05% | ₺36.88 | ₺37.32 | ₺36.50 | 213.35M |
| 2026-08-10 | ₺36.88 | -4.65% | ₺38.70 | ₺38.72 | ₺36.78 | 243.73M |
| 2026-08-07 | ₺38.68 | -6.93% | ₺41.10 | ₺41.10 | ₺38.32 | 309.27M |
| 2026-08-06 | ₺41.56 | -1.00% | ₺42.18 | ₺42.26 | ₺41.30 | 110.42M |
| 2026-08-05 | ₺41.98 | +0.57% | ₺41.74 | ₺42.08 | ₺41.58 | 89.84M |
| 2026-08-04 | ₺41.74 | +2.56% | ₺40.72 | ₺42.02 | ₺40.70 | 152.31M |
| 2026-08-03 | ₺40.70 | -4.33% | ₺42.78 | ₺43.14 | ₺40.54 | 116.69M |
| 2026-07-31 | ₺42.54 | +0.33% | ₺42.56 | ₺42.92 | ₺41.76 | 94.06M |
| 2026-07-30 | ₺42.40 | -1.76% | ₺43.24 | ₺43.30 | ₺42.12 | 98.60M |
| 2026-07-29 | ₺43.16 | -1.60% | ₺43.92 | ₺44.32 | ₺42.90 | 109.80M |
| 2026-07-28 | ₺43.86 | +1.39% | ₺43.26 | ₺44.08 | ₺42.96 | 96.03M |
| 2026-07-27 | ₺43.26 | -0.05% | ₺43.80 | ₺44.26 | ₺43.08 | 73.46M |
| 2026-07-24 | ₺43.28 | -2.08% | ₺44.04 | ₺44.70 | ₺42.84 | 142.86M |
| 2026-07-23 | ₺44.20 | +4.64% | ₺42.24 | ₺45.10 | ₺42.12 | 183.66M |
| 2026-07-22 | ₺42.24 | -0.14% | ₺42.50 | ₺43.00 | ₺41.52 | 96.83M |
| 2026-07-21 | ₺42.30 | -2.98% | ₺43.94 | ₺44.26 | ₺42.22 | 112.01M |
| 2026-07-20 | ₺43.60 | +2.98% | ₺42.48 | ₺43.94 | ₺42.12 | 119.62M |
| 2026-07-17 | ₺42.34 | -3.90% | ₺43.92 | ₺44.00 | ₺42.14 | 97.00M |
| 2026-07-16 | ₺44.06 | +5.21% | ₺42.32 | ₺44.22 | ₺42.12 | 130.42M |
| 2026-07-14 | ₺41.88 | +2.50% | ₺40.86 | ₺42.28 | ₺40.72 | 115.29M |
| 2026-07-13 | ₺40.86 | +1.14% | ₺40.10 | ₺41.28 | ₺39.72 | 150.70M |
| 2026-07-10 | ₺40.40 | +0.85% | ₺40.00 | ₺40.98 | ₺39.90 | 95.32M |
| 2026-07-09 | ₺40.06 | +0.30% | ₺40.26 | ₺40.54 | ₺39.04 | 106.07M |
| 2026-07-08 | ₺39.94 | -3.20% | ₺41.14 | ₺41.14 | ₺39.44 | 156.42M |
| 2026-07-07 | ₺41.26 | -0.63% | ₺41.32 | ₺41.60 | ₺40.50 | 167.37M |
| 2026-07-06 | ₺41.52 | +3.54% | ₺40.30 | ₺41.52 | ₺40.20 | 171.89M |
| 2026-07-03 | ₺40.10 | -1.72% | ₺40.90 | ₺41.36 | ₺40.10 | 99.35M |
| 2026-07-02 | ₺40.80 | +0.89% | ₺40.38 | ₺41.06 | ₺39.88 | 179.55M |
| 2026-07-01 | ₺40.44 | -0.10% | ₺40.44 | ₺41.04 | ₺39.66 | 125.10M |
| 2026-06-30 | ₺40.48 | -1.75% | ₺41.40 | ₺42.60 | ₺40.40 | 178.18M |
| 2026-06-29 | ₺41.20 | -2.18% | ₺42.66 | ₺42.68 | ₺40.80 | 143.59M |
| 2026-06-26 | ₺42.12 | +4.46% | ₺40.32 | ₺42.18 | ₺40.32 | 237.06M |
| 2026-06-25 | ₺40.32 | +0.95% | ₺40.24 | ₺40.56 | ₺40.06 | 117.39M |
| 2026-06-24 | ₺39.94 | +0.30% | ₺39.92 | ₺40.10 | ₺39.72 | 90.04M |
| 2026-06-23 | ₺39.82 | -1.29% | ₺40.20 | ₺40.32 | ₺39.64 | 96.69M |
| 2026-06-22 | ₺40.34 | +0.80% | ₺40.12 | ₺40.74 | ₺40.12 | 125.54M |
| 2026-06-19 | ₺40.02 | +0.05% | ₺39.74 | ₺40.28 | ₺39.62 | 118.89M |
| 2026-06-18 | ₺40.00 | +1.52% | ₺39.62 | ₺40.32 | ₺39.40 | 135.80M |
| 2026-06-17 | ₺39.40 | -2.23% | ₺40.44 | ₺40.50 | ₺39.24 | 122.87M |
| 2026-06-16 | ₺40.30 | +0.25% | ₺40.38 | ₺40.72 | ₺39.82 | 113.67M |
| 2026-06-15 | ₺40.20 | +2.13% | ₺40.70 | ₺40.84 | ₺39.66 | 183.65M |
| 2026-06-12 | ₺39.36 | +2.50% | ₺38.90 | ₺40.10 | ₺38.64 | 130.99M |
| 2026-06-11 | ₺38.40 | -0.62% | ₺38.74 | ₺39.24 | ₺38.00 | 92.77M |
| 2026-06-10 | ₺38.64 | 0.00% | ₺38.60 | ₺39.04 | ₺37.86 | 90.96M |
| 2026-06-09 | ₺38.64 | -0.97% | ₺39.14 | ₺39.26 | ₺38.52 | 127.53M |
| 2026-06-08 | ₺39.02 | -0.36% | ₺38.78 | ₺39.40 | ₺38.74 | 114.93M |
| 2026-06-05 | ₺39.16 | -2.34% | ₺40.08 | ₺40.54 | ₺38.88 | 158.98M |
| 2026-06-04 | ₺40.10 | -0.50% | ₺40.58 | ₺41.22 | ₺38.78 | 177.18M |
| 2026-06-03 | ₺40.30 | -1.71% | ₺40.54 | ₺40.86 | ₺40.18 | 114.55M |
| 2026-06-02 | ₺41.00 | +2.50% | ₺40.46 | ₺41.12 | ₺40.32 | 200.43M |
| 2026-06-01 | ₺40.00 | +2.09% | ₺39.18 | ₺40.18 | ₺39.18 | 235.93M |
| 2026-05-29 | ₺39.18 | 0.00% | ₺39.18 | ₺39.18 | ₺39.18 | 0 |
| 2026-05-28 | ₺39.18 | 0.00% | ₺39.18 | ₺39.18 | ₺39.18 | 0 |