ERBOS
ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş.
—
168.5 ₺
+2.600 (%+1.57)
Önceki Kapanış: 165.9
Düşük₺165
Yüksek₺171.8
Piyasa Verileri
Spot Piyasa
A:168.5
S:169
ERBOS: ERBOSAN ERCİYAS BORU SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,918
KAPANIŞ 15,8887
En Düşük
DÜŞÜK 13,3852
En Yüksek
YÜKSEK 18,8929
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 16,7367 | 16,8649 | 16,2884 | 16,3098 |
| 03.08.2017 | 16,3738 | 16,4913 | 16,1389 | 16,1816 |
| 06.08.2017 | 16,235 | 16,3951 | 16,0642 | 16,2562 |
| 07.08.2017 | 16,075 | 16,3951 | 16,075 | 16,203 |
| 08.08.2017 | 16,1816 | 16,3204 | 15,8401 | 15,8508 |
| 09.08.2017 | 15,8508 | 16,0855 | 15,5412 | 15,6694 |
| 10.08.2017 | 15,7333 | 15,7333 | 15,0928 | 15,285 |
| 13.08.2017 | 15,3705 | 15,5412 | 15,3598 | 15,4452 |
| 14.08.2017 | 15,4984 | 15,5091 | 14,698 | 14,7301 |
| 15.08.2017 | 14,9007 | 14,9007 | 13,9189 | 14,3992 |
| 16.08.2017 | 14,5165 | 15,0716 | 14,4098 | 14,9968 |
| 17.08.2017 | 14,9007 | 15,4879 | 14,7193 | 15,1996 |
| 20.08.2017 | 15,2636 | 15,381 | 15,0394 | 15,2423 |
| 21.08.2017 | 15,3491 | 15,3491 | 15,0502 | 15,0716 |
| 22.08.2017 | 15,0609 | 15,3384 | 15,0502 | 15,2317 |
| 23.08.2017 | 15,2636 | 15,3598 | 14,9007 | 14,9007 |
| 24.08.2017 | 14,8795 | 15,0394 | 14,7514 | 14,9007 |
| 27.08.2017 | 14,9007 | 14,9433 | 14,5273 | 14,5806 |
| 28.08.2017 | 14,5165 | 14,6232 | 14,4206 | 14,495 |
| 30.08.2017 | 14,5806 | 14,6872 | 14,495 | 14,602 |
| 04.09.2017 | 14,602 | 14,6554 | 14,2603 | 14,3031 |
| 05.09.2017 | 14,4312 | 14,474 | 14,1963 | 14,3457 |
| 06.09.2017 | 14,4312 | 14,9862 | 14,4098 | 14,6872 |
| 07.09.2017 | 14,8367 | 14,8367 | 14,6232 | 14,6232 |
| 10.09.2017 | 14,6232 | 14,7407 | 14,602 | 14,6768 |
| 11.09.2017 | 14,7301 | 15,0075 | 14,6445 | 14,7727 |
| 12.09.2017 | 14,9222 | 15,2744 | 14,8047 | 14,9114 |
| 13.09.2017 | 14,8581 | 14,8901 | 14,6232 | 14,6445 |
| 14.09.2017 | 14,6445 | 15,1996 | 14,6232 | 14,9433 |
| 17.09.2017 | 15,0716 | 15,3491 | 14,8262 | 14,8581 |
| 18.09.2017 | 14,8367 | 14,8367 | 14,3992 | 14,4098 |
| 19.09.2017 | 14,4098 | 14,5165 | 14,2069 | 14,3031 |
| 20.09.2017 | 14,3031 | 14,3884 | 13,9189 | 13,9294 |
| 21.09.2017 | 13,9401 | 14,2177 | 13,9401 | 14,0895 |
| 24.09.2017 | 13,8866 | 14,0895 | 13,3852 | 13,6199 |
| 25.09.2017 | 13,6306 | 14,2603 | 13,6306 | 14,239 |
| 26.09.2017 | 14,2603 | 14,495 | 13,9081 | 13,9294 |
| 27.09.2017 | 14,036 | 14,9222 | 13,9294 | 14,762 |
| 28.09.2017 | 14,7407 | 15,2104 | 14,6872 | 15,029 |
| 01.10.2017 | 15,0928 | 15,3063 | 14,9862 | 15,1036 |
| 02.10.2017 | 15,1996 | 15,3598 | 14,8581 | 14,9541 |
| 03.10.2017 | 15,0075 | 15,3063 | 15,0075 | 15,2423 |
| 04.10.2017 | 15,3384 | 15,5626 | 15,2529 | 15,3598 |
| 05.10.2017 | 15,4024 | 15,6266 | 15,285 | 15,5091 |
| 08.10.2017 | 14,1855 | 14,9648 | 14,1855 | 14,8581 |
| 09.10.2017 | 14,9433 | 15,4132 | 14,9433 | 15,2423 |
| 10.10.2017 | 15,2423 | 15,6694 | 14,9968 | 14,9968 |
| 11.10.2017 | 15,157 | 15,5946 | 15,157 | 15,5838 |
| 12.10.2017 | 15,7228 | 16,0001 | 15,5838 | 15,7013 |
| 15.10.2017 | 15,8188 | 16,2136 | 15,7761 | 16,1816 |
| 16.10.2017 | 16,2456 | 16,4378 | 15,936 | 15,936 |
| 17.10.2017 | 15,9788 | 16,1177 | 15,7013 | 15,7013 |
| 18.10.2017 | 15,8293 | 16,0963 | 15,7761 | 15,9042 |
| 19.10.2017 | 16,0108 | 16,331 | 15,9683 | 16,1604 |
| 22.10.2017 | 16,1604 | 16,2562 | 15,8721 | 16,0216 |
| 23.10.2017 | 16,075 | 16,1281 | 15,7119 | 15,7119 |
| 24.10.2017 | 15,7546 | 15,9574 | 15,6907 | 15,9042 |
| 25.10.2017 | 15,9042 | 16,2776 | 15,8401 | 16,043 |
| 26.10.2017 | 16,043 | 16,1922 | 15,9683 | 16,1389 |
| 29.10.2017 | 16,3098 | 16,5446 | 16,1816 | 16,4378 |
| 30.10.2017 | 16,4378 | 16,4805 | 16,171 | 16,1922 |
| 31.10.2017 | 16,2244 | 16,3416 | 16,0535 | 16,2244 |
| 01.11.2017 | 16,235 | 16,5446 | 16,1496 | 16,4272 |
| 02.11.2017 | 16,4378 | 16,8006 | 16,0855 | 16,171 |
| 05.11.2017 | 17,1744 | 18,8929 | 16,8649 | 17,6439 |
| 06.11.2017 | 17,6761 | 17,9216 | 17,2917 | 17,3985 |
| 07.11.2017 | 17,4838 | 17,6548 | 17,2385 | 17,2917 |
| 08.11.2017 | 17,4626 | 18,1777 | 17,345 | 17,6761 |
| 09.11.2017 | 17,7188 | 17,8682 | 17,3344 | 17,4946 |
| 12.11.2017 | 17,5693 | 18,2525 | 17,4199 | 18,1991 |
| 13.11.2017 | 18,263 | 18,4659 | 17,8788 | 17,9322 |
| 14.11.2017 | 17,9855 | 18,0497 | 17,3024 | 17,3558 |
| 15.11.2017 | 17,3985 | 17,6761 | 17,185 | 17,185 |
| 16.11.2017 | 17,2489 | 17,3344 | 16,3951 | 16,7047 |
| 19.11.2017 | 16,6299 | 16,8649 | 15,8935 | 15,9788 |
| 20.11.2017 | 15,7866 | 16,3098 | 15,5733 | 16,2671 |
| 21.11.2017 | 16,3951 | 16,4485 | 16,0216 | 16,4272 |
| 22.11.2017 | 16,4378 | 16,6833 | 16,1389 | 16,3738 |
| 23.11.2017 | 16,2244 | 16,6512 | 16,1604 | 16,331 |
| 26.11.2017 | 16,331 | 16,5873 | 16,2244 | 16,2671 |
| 27.11.2017 | 16,2244 | 16,5125 | 15,4773 | 15,7866 |
| 28.11.2017 | 15,5838 | 15,8826 | 15,52 | 15,8188 |
| 29.11.2017 | 15,8508 | 16,0963 | 15,8508 | 16,0535 |
| 30.11.2017 | 16,0642 | 16,0642 | 15,7546 | 15,9148 |
| 03.12.2017 | 16,0322 | 16,5232 | 15,8508 | 16,4059 |
| 04.12.2017 | 16,6299 | 16,6939 | 16,1389 | 16,2562 |
| 05.12.2017 | 16,331 | 16,5019 | 16,075 | 16,2136 |
| 06.12.2017 | 16,2776 | 16,5446 | 16,2244 | 16,5125 |
| 07.12.2017 | 16,5446 | 17,1422 | 16,5125 | 17,1316 |
| 10.12.2017 | 17,3344 | 17,4732 | 16,5766 | 16,8006 |
| 11.12.2017 | 16,8649 | 16,8649 | 16,598 | 16,7153 |
| 12.12.2017 | 16,7794 | 17,1422 | 16,758 | 16,9929 |
| 13.12.2017 | 17,089 | 17,5266 | 17,089 | 17,4092 |
| 14.12.2017 | 17,4092 | 17,6865 | 17,2596 | 17,6548 |
| 17.12.2017 | 17,6761 | 17,8468 | 17,2385 | 17,2917 |
| 18.12.2017 | 17,3985 | 17,548 | 16,9714 | 17,0141 |
| 19.12.2017 | 17,0463 | 17,0782 | 16,6512 | 16,9823 |
| 20.12.2017 | 17,0782 | 17,4411 | 16,9929 | 16,9929 |
| 21.12.2017 | 17,0782 | 17,3771 | 16,9823 | 17,089 |
| 24.12.2017 | 17,185 | 17,3344 | 17,089 | 17,185 |
| 25.12.2017 | 17,2489 | 17,8255 | 17,2276 | 17,8255 |
| 26.12.2017 | 17,8788 | 18,3058 | 17,5693 | 17,8468 |
| 27.12.2017 | 18,0069 | 18,0069 | 17,6226 | 17,8893 |
| 28.12.2017 | 17,9322 | 17,9749 | 17,7293 | 17,7828 |