Eregli Demir Ve Celik Fabrikalari T.A.S. EREGL
BIST · Türkiye · Enerji Dışı Mineraller
₺36,90+0,96 (+%2,67)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺36,26 | +%0,89 | ₺36,14 | ₺36,62 | ₺35,96 | 52,44M |
| 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 |