Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Eregli Demir ve Çelik Fabrikalari T.A.S. (EREGL.IS)

22.62
+0.66
+(3.01%)
At close: April 25 at 6:09:53 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202521.9622.7221.8622.6222.62221,879,856
Apr 24, 202521.5622.0021.3821.9621.96160,253,175
Apr 22, 202521.0421.3220.8221.2621.26129,040,825
Apr 21, 202521.1221.2620.8420.9620.96116,120,883
Apr 18, 202521.4421.4621.0621.1021.1071,405,925
Apr 17, 202521.4421.7021.0821.4021.40134,327,980
Apr 16, 202521.6221.7221.3821.5421.5494,258,738
Apr 15, 202521.8221.8821.5821.8021.8074,559,163
Apr 14, 202521.5022.0421.4821.8021.80107,799,101
Apr 11, 202521.2221.4421.1221.3421.34127,459,411
Apr 10, 202521.7821.8421.3021.3021.30128,718,223
Apr 9, 202521.1821.5620.8820.9620.96131,817,746
Apr 8, 202521.7021.8621.4621.6021.60121,711,337
Apr 7, 202520.5421.7420.1021.3021.30203,039,028
Apr 4, 202522.4022.4421.6021.6021.60153,292,074
Apr 3, 202522.9023.1022.4422.4822.48142,842,179
Apr 2, 202522.5022.8422.4222.6622.66138,021,765
Mar 28, 202522.2622.5821.9822.5222.52125,170,756
Mar 27, 202522.6823.0422.2622.3622.36152,557,370
Mar 26, 202522.3022.6822.1022.5222.52160,004,441
Mar 25, 202522.1022.9821.9422.7022.70198,988,970
Mar 24, 202521.5621.9020.3221.7021.70247,449,097
Mar 21, 202523.0023.1621.0421.1021.10261,013,345
Mar 20, 202523.1224.2223.0223.3623.36232,009,741
Mar 19, 202523.8024.8023.1023.1023.10273,883,906
Mar 18, 202525.3225.7825.2825.6625.66223,500,658
Mar 17, 202525.7025.7425.3825.5825.58150,167,338
Mar 14, 202525.5025.8625.3425.5825.58226,676,697
Mar 13, 202525.4025.7025.1625.4225.42235,974,553
Mar 12, 202525.0225.4624.8625.2825.28213,764,815
Mar 11, 202524.5025.3224.4024.8224.82275,981,567
Mar 10, 202524.8025.0224.2824.4424.44155,259,603
Mar 7, 202524.6024.9024.3424.8024.80182,981,993
Mar 6, 202523.9624.6823.7024.6824.68343,131,107
Mar 5, 202522.2623.7822.2623.7423.74407,354,374
Mar 4, 202522.5022.6621.9222.0422.04152,738,154
Mar 3, 202522.4622.8822.3822.5022.50214,053,868
Feb 28, 202522.2422.7622.0622.3222.32310,004,171
Feb 27, 202521.9022.6221.9022.3622.36224,927,754
Feb 26, 202521.8822.0821.7221.8821.88127,865,316
Feb 25, 202522.0822.1821.8621.8621.86118,321,907
Feb 24, 202522.6222.6421.9822.1222.12111,915,772
Feb 21, 202523.0023.2822.0022.3822.38212,580,528
Feb 20, 202522.8023.3422.8022.9822.98131,089,198
Feb 19, 202523.7223.8022.7622.8022.80230,298,182
Feb 18, 202523.4823.7623.2023.6623.66200,108,994
Feb 17, 202523.3423.8423.3223.5223.52162,200,035
Feb 14, 202523.3423.7223.2023.3423.34224,378,431
Feb 13, 202523.3823.6423.1823.3223.32184,322,025
Feb 12, 202523.4023.7823.2023.4023.40276,503,829
Feb 11, 202522.8623.4022.5823.4023.40222,178,920
Feb 10, 202523.2023.4422.7022.8622.86227,219,906
Feb 7, 202522.5423.4622.4623.4223.42286,916,962
Feb 6, 202521.8022.6021.7822.5022.50189,513,165
Feb 5, 202521.9822.0821.6021.7021.70174,105,453
Feb 4, 202521.8022.2621.7222.0222.02221,157,641
Feb 3, 202522.1222.1621.4821.6821.68207,918,792
Jan 31, 202522.9623.0422.3822.4422.44144,801,922
Jan 30, 202523.0023.1822.9022.9222.92196,800,223
Jan 29, 202523.3023.3422.9222.9222.92147,655,993
Jan 28, 202523.2223.3623.0423.2023.20159,958,146
Jan 27, 202523.1223.3222.9223.1223.12203,826,237
Jan 24, 202522.7223.3022.6423.3023.30223,507,422
Jan 23, 202522.7222.9022.6422.6822.68209,526,706
Jan 22, 202522.6822.8222.5622.6222.62153,562,668
Jan 21, 202522.7823.0222.6422.6422.64156,252,861
Jan 20, 202523.1423.2422.7822.8422.84174,810,791
Jan 17, 202523.0223.1822.9823.0623.06171,252,235
Jan 16, 202523.1023.1622.7623.0023.00140,909,239
Jan 15, 202522.8822.9822.6022.8422.84131,907,730
Jan 14, 202523.2223.3822.7422.8222.82138,026,772
Jan 13, 202523.7423.7623.0423.1023.10155,856,367
Jan 10, 202523.9024.1423.7023.7823.78168,118,400
Jan 9, 202523.7423.9223.6223.8623.86143,878,931
Jan 8, 202524.1424.2223.6423.6423.64179,953,540
Jan 7, 202524.6424.6824.0824.0824.08194,578,399
Jan 6, 202524.8624.9024.6424.6624.66157,062,603
Jan 3, 202524.6224.9424.5824.7224.72192,518,694
Jan 2, 202524.5024.6024.3024.5024.50120,042,510
Dec 31, 202424.5824.9224.4024.4024.40129,517,619
Dec 30, 202424.9825.0424.6024.6024.6093,895,290
Dec 27, 202424.8225.1224.7824.9424.94129,319,532
Dec 26, 202425.1825.3824.5824.7824.78170,870,702
Dec 25, 202425.2825.2825.0425.0625.0692,731,054
Dec 24, 202424.9625.1024.5624.8624.86115,614,813
Dec 23, 202425.2025.4024.8424.9624.96100,428,642
Dec 20, 202425.3425.4425.0425.1025.10135,020,019
Dec 19, 202425.5625.7025.2425.3025.30126,600,991
Dec 18, 202426.2026.2025.5625.7825.78112,695,782
Dec 17, 202426.0826.4025.8626.1626.16138,114,217
Dec 16, 202426.6626.7226.0426.0626.0696,680,918
Dec 13, 202426.0826.5625.9826.5626.56147,167,381
Dec 12, 202426.2026.6426.2026.3226.32167,697,507
Dec 11, 202426.2226.2825.7826.0626.06177,046,026
Dec 10, 202426.9027.1026.0226.1626.16248,485,583
Dec 9, 202426.5627.8626.4827.0027.00516,943,996
Dec 6, 202426.1026.2025.9225.9225.92131,239,481
Dec 5, 202426.2026.3025.8225.9225.92104,054,737
Dec 4, 202426.1026.3626.0226.1026.10146,054,480
Dec 3, 202426.0626.3625.8426.0026.00141,492,381
Dec 2, 202425.6826.2825.6026.0426.04156,157,890
Nov 29, 202425.2225.9425.0625.7825.78197,071,533
Nov 28, 202424.6825.3024.6225.2225.22136,396,331
Nov 27, 2024 200:100 Stock Splits
Nov 27, 202425.3025.4424.6224.7024.70106,717,777
Nov 26, 202425.3525.3524.8925.0525.05112,239,100
Nov 25, 202425.2325.6025.0225.3525.35174,952,674
Nov 22, 202424.8925.1724.7625.0525.05216,333,010
Nov 21, 202424.1524.9724.0824.9024.90188,362,382
Nov 20, 202424.8424.9523.9223.9923.99138,632,806
Nov 19, 202425.5025.5824.7024.7724.77161,734,990
Nov 18, 202425.2325.5224.9725.2525.25169,584,464
Nov 15, 202425.5825.6725.0825.1525.1586,981,482
Nov 14, 202425.1025.7025.0525.5525.55124,743,842
Nov 13, 202425.0225.4024.7525.0225.02184,381,314
Nov 12, 202425.5025.5825.1325.1525.15120,643,456
Nov 11, 202425.5525.9225.3525.4825.48127,493,624
Nov 8, 202424.7025.6524.6525.5525.55155,703,152
Nov 7, 202424.4024.8124.3124.7624.76143,820,804
Nov 6, 202423.7524.5123.4424.3824.38247,302,346
Nov 5, 202423.5723.9423.4623.8823.88111,208,424
Nov 4, 202423.8623.9323.3623.4723.4797,754,528
Nov 1, 202423.8524.1923.8523.9723.97160,003,700
Oct 31, 202423.9124.1323.5023.8023.80182,262,144
Oct 30, 202423.9324.1123.8623.9223.92145,297,340
Oct 28, 202423.8123.9723.6923.9323.9342,635,956
Oct 25, 202423.3223.7323.1723.7023.7093,373,928
Oct 24, 202423.2223.5023.2223.3223.3292,095,476
Oct 23, 202423.9324.1022.7523.1023.10220,041,376
Oct 22, 202423.8124.0623.3123.7623.76193,603,010
Oct 21, 202424.0424.2423.6923.7623.76125,114,878
Oct 18, 202424.5824.8424.0324.0324.03194,496,812
Oct 17, 202424.5824.7724.3624.5124.51199,415,508
Oct 16, 202424.1324.7224.0524.7224.72204,976,050
Oct 15, 202424.0624.3223.7924.2224.22218,792,780
Oct 14, 202424.5124.5523.8724.1424.14254,364,844
Oct 11, 202424.3424.8324.0824.4624.46304,171,280
Oct 10, 202423.8724.1523.6623.7523.75208,530,690
Oct 9, 202423.8323.8923.5823.7823.78147,752,986
Oct 8, 202424.6524.6823.7723.8223.82232,656,698
Oct 7, 202425.3025.4524.7824.8324.83146,430,780
Oct 4, 202425.1525.1524.6425.0825.08197,002,200
Oct 3, 202425.6326.0224.8625.0025.00163,118,342
Oct 2, 202426.2326.3025.5825.5825.58161,714,434
Oct 1, 202426.5026.6325.7026.3526.35173,120,122
Sep 30, 202426.4227.0226.4026.7526.75206,545,742
Sep 27, 202425.7026.3025.6326.3026.30223,989,992
Sep 26, 202425.8526.1725.3525.6025.60205,775,270
Sep 25, 202425.6525.9825.5025.7025.70204,642,258
Sep 24, 202425.1325.6525.0025.5825.58213,345,976
Sep 23, 202425.0025.1324.5824.6724.67136,735,208
Sep 20, 202424.6925.3024.6724.8524.85190,839,036
Sep 19, 202424.4024.7224.3024.7124.71159,774,010
Sep 18, 202424.1324.3923.8624.1224.12141,466,452
Sep 17, 202423.9024.2623.9024.1524.15161,798,832
Sep 16, 202423.7324.0723.7023.8123.81212,788,186
Sep 13, 202423.4323.7523.2523.7223.72151,730,004
Sep 12, 202423.7423.8022.8523.4023.40175,720,614
Sep 11, 202423.2424.0822.5023.7023.70190,499,684
Sep 10, 202423.4123.6623.2623.2623.26187,504,656
Sep 9, 202423.5523.6423.3223.3623.36122,400,656
Sep 6, 202423.9624.0123.6223.6423.6486,437,764
Sep 5, 202423.9924.3023.8524.0224.02135,860,298
Sep 4, 202423.9824.1323.6323.8323.83125,007,752
Sep 3, 202424.7024.7724.1824.2324.23124,206,972
Sep 2, 202424.2924.7024.2724.6524.65155,635,408
Aug 29, 202423.8324.5423.8024.1724.17244,786,000
Aug 28, 202423.7024.0023.6523.7823.78109,731,808
Aug 27, 202423.4023.7123.3523.7023.70170,228,774
Aug 26, 202424.2524.2823.3523.4023.40168,927,882
Aug 23, 202424.7624.8324.0924.1224.12171,555,590
Aug 22, 202424.6524.9724.5624.7024.70186,190,842
Aug 21, 202424.5424.7924.3824.4624.46187,097,716
Aug 20, 202424.5924.9324.5024.5024.50186,746,618
Aug 19, 202424.4324.6424.1224.6424.64221,615,682
Aug 16, 202425.2325.3324.3124.3124.31270,930,868
Aug 15, 202424.6925.0524.5524.9324.93225,260,074
Aug 14, 202424.8325.1024.6224.6224.62200,145,184
Aug 13, 202424.7024.9024.3424.7024.70238,349,172
Aug 12, 202425.5025.7324.6024.6624.66202,171,674
Aug 9, 202426.2526.4225.2525.3025.30156,741,222
Aug 8, 202425.1326.1325.1026.1026.10192,319,324
Aug 7, 202424.8625.4524.8325.2025.20267,855,428
Aug 6, 202425.5525.7024.7024.7024.70207,837,616
Aug 5, 202425.7526.3824.9525.0525.05314,075,736
Aug 2, 202428.2028.3827.4227.5227.52217,092,502
Aug 1, 202428.2728.9228.2028.6328.63234,768,878
Jul 31, 202427.9028.2327.7728.0228.02189,991,842
Jul 30, 202427.8828.1727.7027.9527.95202,263,280
Jul 29, 202427.8827.9827.5227.8027.80171,064,074
Jul 26, 202428.3328.5028.1028.1328.13168,393,228
Jul 25, 202428.8329.0228.0228.3328.33230,929,516
Jul 24, 202429.1529.4228.7728.8328.83226,930,494
Jul 23, 202429.6729.8329.0829.1729.17330,994,508
Jul 22, 202428.7730.1328.6729.7029.70644,116,678
Jul 19, 202428.7529.1027.4228.7728.77752,945,908
Jul 18, 202428.5028.8027.8027.9527.95281,409,608
Jul 17, 202428.4028.6028.0528.3528.35307,333,854
Jul 16, 202427.7328.4527.6528.4528.45314,193,688
Jul 12, 202427.6327.8527.5227.6327.63221,257,976
Jul 11, 202427.7327.9027.5527.5827.58253,957,852
Jul 10, 202427.3527.9027.1727.5027.50291,696,116
Jul 9, 202427.4527.6327.0827.3027.30259,297,716
Jul 8, 202427.6528.1027.2727.3527.35302,058,536
Jul 5, 202427.5828.0527.3827.5027.50345,199,634
Jul 4, 202427.4527.8027.2327.4827.48429,737,096
Jul 3, 202425.8327.6725.8027.4527.45442,655,566
Jul 2, 202425.8826.2325.4025.6525.65246,142,528
Jul 1, 202426.8327.1725.6325.8825.88330,725,628
Jun 28, 202426.6727.2326.4526.6326.63339,721,510
Jun 27, 202426.1326.8325.7526.5026.50311,196,978
Jun 26, 202426.3326.5525.6326.0226.02233,238,526
Jun 25, 202426.6326.7526.0226.2526.25170,814,710
Jun 24, 202426.2026.7526.0026.6526.65250,171,890
Jun 21, 202426.9026.9526.0826.2726.27191,389,428
Jun 20, 202426.2027.0825.6026.9226.92272,302,428
Jun 14, 202424.8126.0224.7925.8025.80370,220,710
Jun 13, 202424.0924.9824.0924.7124.71241,817,894
Jun 12, 202423.1224.0023.0523.9023.90199,171,476
Jun 11, 202423.2323.6023.0423.1123.11143,249,070
Jun 10, 202423.9123.9423.1723.2223.22119,415,122
Jun 7, 202424.3524.4623.8323.9723.97140,512,222
Jun 6, 202424.4124.8424.2224.2724.27210,765,226
Jun 5, 202424.6124.7523.9424.3424.34300,175,008
Jun 4, 202424.8425.4024.5324.5824.58324,092,816
Jun 3, 202424.0724.9223.8724.8024.80325,692,702
May 31, 202424.5424.8323.8023.9723.97276,176,252
May 30, 202424.2924.6124.1524.4724.47214,938,820
May 29, 202424.7524.7824.2924.2924.29193,523,540
May 28, 202424.6325.0824.4724.7124.71305,348,742
May 27, 202424.8024.9124.5524.5924.59290,808,934
May 24, 202424.2424.7524.1524.7124.71284,185,376
May 23, 202424.2124.7024.2024.2624.26279,972,428
May 22, 202424.0824.5623.9124.1624.16320,168,958
May 21, 202424.0324.6323.6223.9723.97632,573,160
May 20, 202423.4324.2823.4323.9823.98325,440,340
May 17, 202422.8423.4422.8223.4323.43293,333,360
May 16, 202422.5422.8422.3322.8022.80185,021,572
May 15, 202423.3123.3122.3922.4622.46237,682,706
May 14, 202423.1723.6622.9523.2623.26233,547,608
May 13, 202423.5423.9023.1623.1623.16268,129,136
May 10, 202423.0523.8323.0023.4223.42410,894,484
May 9, 202422.8523.0622.3722.7522.75233,046,066
May 8, 202422.7422.9722.5522.6122.61170,226,826
May 7, 202422.0422.9222.0122.7322.73342,279,970
May 6, 202422.1822.1921.8421.9821.98145,052,904
May 3, 202422.2222.3921.8522.0922.09190,218,882
May 2, 202421.6622.4521.6422.3122.31264,264,702
Apr 30, 202421.8721.8921.4721.5321.53137,678,860
Apr 29, 202421.5321.9421.4021.9421.94188,386,342
Apr 26, 202420.8721.5020.8621.4021.40262,320,532
Apr 25, 202420.8621.0520.6920.8020.80139,652,856

Related Tickers

ISDMR.IS Iskenderun Demir ve Çelik A.S.
35.10
+1.15%
 
DOKTA.IS Döktas Dökümcülük Ticaret ve Sanayi A.S.
22.08
-4.50%
 
KRDMD.IS Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S.
24.72
+1.06%
 
BRSAN.IS Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.
399.50
+3.63%
 
STLD Steel Dynamics, Inc.
127.34
-0.03%