Mercado fechará em 3 h 47 min

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

Istanbul - Istanbul Preço Adiado. Moeda em TRY.
Adicionar à lista
41,60-0,10 (-0,24%)
No fechamento: 06:09PM TRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TRYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202441,7242,1041,3841,6041,6069.826.428
24 de abr. de 202441,9042,2041,5441,7041,7054.441.018
22 de abr. de 202441,4842,1241,4841,5841,5875.256.712
19 de abr. de 202440,0041,4239,9841,2241,2285.456.798
18 de abr. de 202440,3640,7840,0040,4440,4462.377.720
17 de abr. de 202440,9841,3039,9840,1240,1260.612.574
16 de abr. de 202440,6041,2040,4040,5240,5264.166.231
16 de abr. de 20240.5 Dividendo
15 de abr. de 202441,9442,1441,3041,3240,8266.909.981
09 de abr. de 2024------
08 de abr. de 202441,6042,1041,2041,9441,4382.324.247
05 de abr. de 202439,5041,6639,5041,3840,88109.408.504
04 de abr. de 202438,3440,0238,3239,4238,9492.048.847
03 de abr. de 202438,8839,3038,2238,2837,8271.855.909
02 de abr. de 202441,7841,8438,9038,9038,43104.955.574
01 de abr. de 202442,3242,4641,2841,3040,8071.366.893
29 de mar. de 202442,3042,4842,0842,3241,8167.181.845
28 de mar. de 202442,0042,5241,9842,1241,6163.215.157
27 de mar. de 202442,2042,4441,8241,8241,3165.879.990
26 de mar. de 202443,0043,1641,5242,1241,61123.019.274
25 de mar. de 202443,2044,2442,9642,9642,44101.206.189
22 de mar. de 202443,9844,2443,1843,3042,7878.392.992
21 de mar. de 202444,1044,5643,8043,8443,31127.730.545
20 de mar. de 202444,2844,6843,7843,7843,2581.981.065
19 de mar. de 202444,0844,5044,0044,2643,7274.898.811
18 de mar. de 202444,4844,7044,0844,0843,5583.595.102
15 de mar. de 202444,7245,3044,1444,4043,8672.920.609
14 de mar. de 202444,5845,0444,1844,3443,8088.716.759
13 de mar. de 202445,2645,3644,4644,4643,92120.236.860
12 de mar. de 202446,1646,2045,1045,2844,73147.885.843
11 de mar. de 202446,5446,7645,6445,7845,23125.954.657
08 de mar. de 202445,6646,1245,3045,9045,34129.331.538
07 de mar. de 202444,5245,6644,4645,6645,11122.864.218
06 de mar. de 202445,3645,8044,0444,2843,74132.721.577
05 de mar. de 202446,2046,4845,4045,4044,85121.030.153
04 de mar. de 202446,1046,9445,5446,0245,46219.432.028
01 de mar. de 202445,7046,4445,5645,9445,38185.362.172
29 de fev. de 202447,0647,5245,4845,5244,97254.665.912
28 de fev. de 202447,0848,8446,1046,9046,33486.413.128
27 de fev. de 202445,5847,1845,4846,9646,39268.792.673
26 de fev. de 202446,5846,6245,5845,5845,03130.252.572
23 de fev. de 202447,3647,4246,5046,5045,94153.601.706
22 de fev. de 202448,8248,8447,8048,1847,60153.762.374
21 de fev. de 202450,9051,0047,8848,6448,05325.661.707
20 de fev. de 202448,5849,6248,3249,6249,02164.880.324
19 de fev. de 202449,6849,8847,8048,3247,74172.902.292
16 de fev. de 202447,3250,4547,1449,1248,53335.063.495
15 de fev. de 202447,0047,3646,6447,0846,51146.666.718
14 de fev. de 202446,1846,6445,2646,6046,04136.089.739
13 de fev. de 202446,5247,5046,0446,1245,56206.876.137
12 de fev. de 202446,9646,9845,9846,4045,8498.751.391
09 de fev. de 202445,9646,7045,9646,3645,80121.192.038
08 de fev. de 202445,1645,7244,6845,4844,93139.770.397
07 de fev. de 202444,5045,5244,5045,0244,48160.895.466
06 de fev. de 202443,6644,5443,2244,2043,67151.881.854
05 de fev. de 202443,5844,0443,4243,5242,9988.065.257
02 de fev. de 202443,9044,1243,3043,4642,93119.578.751
01 de fev. de 202443,2443,9643,2243,7243,19106.444.803
31 de jan. de 202443,3643,8243,0843,1442,6283.153.965
30 de jan. de 202444,0844,2443,3243,3442,8277.692.736
29 de jan. de 202443,5644,1043,5443,7243,1988.522.667
26 de jan. de 202442,8043,4242,6643,3042,7895.970.098
25 de jan. de 202442,7043,1842,4242,8242,3085.529.745
24 de jan. de 202442,5242,7441,4442,3841,87117.956.180
23 de jan. de 202442,5042,8842,0842,3441,8376.749.340
22 de jan. de 202442,1042,7442,0042,0441,5364.912.432
19 de jan. de 202442,6842,9642,0042,1641,6555.396.990
18 de jan. de 202443,6044,0842,5242,5242,0183.722.247
17 de jan. de 202444,0844,1043,3843,4442,9161.429.080
16 de jan. de 202444,0844,7243,7444,3043,7683.200.858
15 de jan. de 202444,0044,8043,9844,0643,5373.166.774
12 de jan. de 202443,7044,3043,4643,8043,2785.798.373
11 de jan. de 202444,8845,3643,8243,9043,37133.953.895
10 de jan. de 202442,9445,6042,7045,0444,49179.850.857
09 de jan. de 202443,4843,8242,7442,9042,3868.465.301
08 de jan. de 202442,8243,4642,8243,3442,8268.075.628
05 de jan. de 202442,3242,9042,0642,6242,1055.878.091
04 de jan. de 202441,3242,3240,9242,3241,8167.739.132
03 de jan. de 202442,1842,1841,1041,3240,8245.827.859
02 de jan. de 202441,3042,5641,3042,2641,7587.434.849
29 de dez. de 202341,4641,9040,9441,0040,5042.516.486
28 de dez. de 202341,2442,0241,1241,4840,9851.265.295
27 de dez. de 202340,5641,4640,1841,1240,6273.129.668
26 de dez. de 202340,8441,2839,9840,5640,0751.715.358
25 de dez. de 202341,7041,7640,2040,6240,1335.133.780
22 de dez. de 202343,2043,5641,8842,0041,4966.431.518
21 de dez. de 202342,1243,1242,1243,1242,6075.137.998
20 de dez. de 202343,2043,2041,8042,0841,5769.849.139
19 de dez. de 202341,8443,5441,7443,2642,74164.346.523
18 de dez. de 202341,9042,8841,6241,8041,29104.147.295
15 de dez. de 202339,2041,9039,0441,9041,39126.967.896
14 de dez. de 202338,1039,3038,0839,1838,7167.963.482
13 de dez. de 202338,2438,4037,7637,7637,3051.401.271
12 de dez. de 202338,5038,7438,3038,4037,9457.224.582
11 de dez. de 202339,3639,4238,5038,5038,0353.103.852
08 de dez. de 202339,9040,0239,2439,3438,8643.023.367
07 de dez. de 202338,9239,9038,6439,9039,4250.450.764
06 de dez. de 202340,1040,2438,8038,8038,3379.513.418
05 de dez. de 202340,1240,5639,9840,0039,5273.732.137
04 de dez. de 202340,7240,8040,0040,0239,5453.215.003
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...