Istanbul - Delayed Quote
TRY
Eregli Demir ve Çelik Fabrikalari T.A.S. (EREGL.IS)
29.66
-1.56
(-5.00%)
At close: October 30 at 6:09:39 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.06
31.08
29.66
29.66
29.66
109,802,126
Oct 28, 2026
31.42
31.60
31.00
31.22
31.22
34,975,221
Oct 27, 2026
30.72
32.22
30.64
31.46
31.46
132,194,648
Oct 26, 2026
31.72
31.76
30.36
30.86
30.86
143,285,162
Oct 23, 2026
34.94
35.02
31.60
31.60
31.60
322,968,687
Oct 22, 2026
36.52
36.72
35.08
35.10
35.10
81,096,021
Oct 21, 2026
36.90
37.06
36.02
36.52
36.52
59,703,902
Oct 20, 2026
35.74
37.24
35.28
37.18
37.18
57,684,792
Oct 19, 2026
36.30
36.48
35.50
35.62
35.62
57,680,888
Oct 16, 2026
36.90
36.94
35.96
36.26
36.26
51,139,486
Oct 15, 2026
37.00
37.40
36.66
37.40
37.40
47,891,511
Oct 14, 2026
37.18
37.72
36.84
37.10
37.10
59,425,579
Oct 13, 2026
37.80
37.84
36.92
37.26
37.26
70,227,369
Oct 12, 2026
37.56
38.14
37.38
37.60
37.60
65,634,189
Oct 9, 2026
36.82
37.58
36.72
37.32
37.32
62,342,074
Oct 8, 2026
36.52
36.86
36.08
36.60
36.60
46,555,811
Oct 7, 2026
37.10
37.36
36.22
36.52
36.52
58,593,801
Oct 6, 2026
37.66
37.76
36.70
37.08
37.08
76,554,046
Oct 5, 2026
37.16
38.22
37.16
37.64
37.64
80,964,386
Oct 2, 2026
36.56
37.02
36.20
37.02
37.02
55,200,351
Oct 1, 2026
36.14
37.36
35.96
36.62
36.62
95,950,627
Sep 30, 2026
36.78
37.26
35.90
35.94
35.94
108,429,614
Sep 29, 2026
37.54
37.90
36.70
36.76
36.76
58,655,210
Sep 28, 2026
37.40
37.76
36.62
37.48
37.48
81,549,301
Sep 25, 2026
38.10
38.44
37.50
37.74
37.74
67,493,454
Sep 24, 2026
38.34
39.16
37.72
37.94
37.94
78,919,279
Sep 23, 2026
37.82
39.30
37.76
38.54
38.54
99,750,469
Sep 22, 2026
37.30
38.06
37.24
37.82
37.82
81,720,562
Sep 21, 2026
36.38
37.38
35.46
37.38
37.38
162,933,285
Sep 18, 2026
36.20
36.80
35.84
36.42
36.42
123,505,124
Sep 17, 2026
34.68
36.92
34.62
36.14
36.14
312,019,309
Sep 16, 2026
38.34
38.46
34.44
34.78
34.78
227,522,412
Sep 15, 2026
38.90
39.30
38.26
38.26
38.26
129,246,491
Sep 14, 2026
39.10
39.54
38.66
38.86
38.86
93,223,239
Sep 11, 2026
39.00
40.00
38.86
39.40
39.40
121,720,014
Sep 10, 2026
39.26
39.58
38.34
38.98
38.98
112,131,497
Sep 9, 2026
39.72
40.28
38.90
39.08
39.08
173,346,058
Sep 8, 2026
38.74
40.36
38.02
39.92
39.92
182,717,501
Sep 7, 2026
37.24
38.56
37.16
38.32
38.32
114,617,483
Sep 4, 2026
36.54
37.26
36.46
37.20
37.20
83,901,860
Sep 3, 2026
37.70
37.82
36.32
36.58
36.58
127,468,912
Sep 2, 2026
37.50
38.06
37.16
37.60
37.60
158,433,129
Sep 1, 2026
38.82
39.10
37.68
37.78
37.78
121,583,478
Aug 31, 2026
39.30
40.10
38.66
38.78
38.78
160,253,563
Aug 28, 2026
38.68
39.52
38.58
39.16
39.16
196,956,485
Aug 27, 2026
38.88
39.10
38.46
38.60
38.60
145,433,991
Aug 26, 2026
38.38
39.32
38.26
38.70
38.70
244,589,914
Aug 25, 2026
38.24
38.56
37.88
38.24
38.24
143,056,787
Aug 24, 2026
38.56
38.78
38.16
38.18
38.18
171,429,991
Aug 21, 2026
38.30
39.02
37.96
38.14
38.14
220,803,958
Aug 20, 2026
38.00
38.46
37.22
38.10
38.10
247,798,021
Aug 19, 2026
37.68
38.04
37.32
37.76
37.76
163,846,198
Aug 18, 2026
37.78
38.20
37.36
37.70
37.70
138,616,878
Aug 17, 2026
37.64
38.14
37.40
37.94
37.94
186,293,895
Aug 14, 2026
38.38
39.02
37.18
37.38
37.38
187,307,320
Aug 13, 2026
37.20
38.56
37.20
38.24
38.24
279,815,731
Aug 12, 2026
36.88
37.34
36.24
37.18
37.18
191,078,945
Aug 11, 2026
36.88
37.32
36.50
36.86
36.86
213,353,282
Aug 10, 2026
38.70
38.72
36.78
36.88
36.88
243,728,804
Aug 7, 2026
41.10
41.10
38.32
38.68
38.68
309,272,609
Aug 6, 2026
42.18
42.26
41.30
41.56
41.56
110,421,778
Aug 5, 2026
41.74
42.08
41.58
41.98
41.98
89,840,213
Aug 4, 2026
40.72
42.02
40.70
41.74
41.74
152,313,271
Aug 3, 2026
42.78
43.14
40.54
40.70
40.70
116,693,975
Jul 31, 2026
42.56
42.92
41.76
42.54
42.54
94,060,059
Jul 30, 2026
43.24
43.30
42.12
42.40
42.40
98,597,063
Jul 29, 2026
43.92
44.32
42.90
43.16
43.16
109,799,981
Jul 28, 2026
43.26
44.08
42.96
43.86
43.86
96,030,225
Jul 27, 2026
43.80
44.26
43.08
43.26
43.26
73,460,054
Jul 24, 2026
44.04
44.70
42.84
43.28
43.28
142,858,235
Jul 23, 2026
42.24
45.10
42.12
44.20
44.20
183,663,773
Jul 22, 2026
42.50
43.00
41.52
42.24
42.24
96,834,674
Jul 21, 2026
43.94
44.26
42.22
42.30
42.30
112,009,830
Jul 20, 2026
42.48
43.94
42.12
43.60
43.60
119,618,959
Jul 17, 2026
43.92
44.00
42.14
42.34
42.34
96,997,009
Jul 16, 2026
42.32
44.22
42.12
44.06
44.06
130,424,595
Jul 14, 2026
40.86
42.28
40.72
41.88
41.88
115,286,852
Jul 13, 2026
40.10
41.28
39.72
40.86
40.86
150,698,808
Jul 10, 2026
40.00
40.98
39.90
40.40
40.40
95,320,113
Jul 9, 2026
40.26
40.54
39.04
40.06
40.06
106,074,945
Jul 8, 2026
41.14
41.14
39.44
39.94
39.94
156,421,400
Jul 7, 2026
41.32
41.60
40.50
41.26
41.26
167,373,440
Jul 6, 2026
40.30
41.52
40.20
41.52
41.52
171,886,417
Jul 3, 2026
40.90
41.36
40.10
40.10
40.10
99,353,915
Jul 2, 2026
40.38
41.06
39.88
40.80
40.80
179,551,527
Jul 1, 2026
40.44
41.04
39.66
40.44
40.44
125,100,590
Jun 30, 2026
41.40
42.60
40.40
40.48
40.48
178,176,580
Jun 29, 2026
42.66
42.68
40.80
41.20
41.20
143,586,724
Jun 26, 2026
40.32
42.18
40.32
42.12
42.12
237,055,734
Jun 25, 2026
40.24
40.56
40.06
40.32
40.32
117,385,698
Jun 24, 2026
39.92
40.10
39.72
39.94
39.94
90,038,798
Jun 23, 2026
40.20
40.32
39.64
39.82
39.82
96,694,124
Jun 22, 2026
40.12
40.74
40.12
40.34
40.34
125,535,430
Jun 19, 2026
39.74
40.28
39.62
40.02
40.02
118,894,985
Jun 18, 2026
39.62
40.32
39.40
40.00
40.00
135,802,635
Jun 17, 2026
40.44
40.50
39.24
39.40
39.40
122,867,591
Jun 16, 2026
40.38
40.72
39.82
40.30
40.30
113,674,765
Jun 15, 2026
40.70
40.84
39.66
40.20
40.20
183,653,620
Jun 12, 2026
38.90
40.10
38.64
39.36
39.36
130,986,348
Jun 11, 2026
38.74
39.24
38.00
38.40
38.40
92,772,951
Jun 10, 2026
38.60
39.04
37.86
38.64
38.64
90,962,532
Jun 9, 2026
39.14
39.26
38.52
38.64
38.64
127,525,690
Jun 8, 2026
38.78
39.40
38.74
39.02
39.02
114,926,641
Jun 5, 2026
40.08
40.54
38.88
39.16
39.16
158,975,734
Jun 4, 2026
40.58
41.22
38.78
40.10
40.10
177,175,503
Jun 3, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
40.54
40.86
40.18
40.30
40.30
114,552,214
Jun 2, 2026
40.46
41.12
40.32
41.00
40.45
200,428,550
Jun 1, 2026
39.18
40.18
39.18
40.00
39.46
235,926,121
May 26, 2026
39.74
39.88
39.18
39.18
38.65
41,626,869
May 25, 2026
39.12
40.70
38.90
39.48
38.95
187,516,071
May 22, 2026
36.00
38.68
35.48
38.68
38.16
210,744,663
May 21, 2026
38.64
38.72
35.02
35.18
34.71
123,679,155
May 20, 2026
38.46
39.20
37.94
38.64
38.12
85,624,045
May 18, 2026
39.44
39.66
38.22
38.54
38.02
135,047,714
May 15, 2026
39.48
39.86
39.04
39.62
39.09
152,182,700
May 14, 2026
40.88
41.10
39.30
39.74
39.21
134,596,775
May 13, 2026
40.50
40.90
39.44
40.50
39.96
183,857,127
May 12, 2026
40.90
41.40
40.00
40.08
39.54
229,566,550
May 11, 2026
41.80
43.72
40.58
40.86
40.31
335,272,807
May 8, 2026
38.42
41.30
38.30
41.26
40.71
270,521,370
May 7, 2026
38.00
39.02
37.96
38.48
37.96
156,241,673
May 6, 2026
37.80
38.64
36.94
37.68
37.17
306,892,394
May 5, 2026
35.96
37.96
35.90
37.22
36.72
235,340,867
May 4, 2026
35.36
36.08
34.40
35.82
35.34
221,760,604
Apr 30, 2026
33.64
35.94
33.64
35.12
34.65
223,929,844
Apr 29, 2026
33.24
34.32
33.24
33.72
33.27
266,432,560
Apr 28, 2026
33.40
33.84
32.76
32.98
32.54
113,229,703
Apr 27, 2026
33.22
34.14
33.12
33.60
33.15
139,796,883
Apr 24, 2026
32.52
33.06
32.20
33.00
32.56
121,435,169
Apr 22, 2026
34.00
34.04
32.04
32.60
32.16
158,118,559
Apr 21, 2026
33.52
34.48
33.48
33.72
33.27
173,341,343
Apr 20, 2026
31.70
33.70
31.70
33.30
32.85
235,690,620
Apr 17, 2026
30.96
32.42
30.92
32.04
31.61
214,957,950
Apr 16, 2026
31.84
32.14
30.84
30.90
30.49
124,045,465
Apr 15, 2026
31.72
31.80
31.20
31.64
31.22
122,720,480
Apr 14, 2026
32.20
32.44
31.20
31.46
31.04
230,803,021
Apr 13, 2026
30.70
32.22
30.70
32.00
31.57
249,550,166
Apr 10, 2026
30.28
31.32
30.16
31.30
30.88
298,404,378
Apr 9, 2026
29.68
30.72
29.68
30.10
29.70
438,646,544
Apr 8, 2026
29.92
30.18
29.58
29.58
29.18
241,675,687
Apr 7, 2026
30.00
30.20
28.84
28.84
28.45
159,194,464
Apr 6, 2026
29.32
30.34
29.24
30.06
29.66
201,392,393
Apr 3, 2026
28.28
29.86
28.02
29.20
28.81
202,951,613
Apr 2, 2026
28.10
28.52
27.94
28.20
27.82
141,971,705
Apr 1, 2026
28.74
29.06
28.44
28.78
28.39
109,457,408
Mar 31, 2026
27.66
28.52
27.64
28.22
27.84
136,529,182
Mar 30, 2026
27.90
28.22
27.38
27.58
27.21
118,012,674
Mar 27, 2026
27.04
27.94
26.78
27.90
27.53
105,281,080
Mar 26, 2026
27.80
28.12
26.90
26.90
26.54
94,609,432
Mar 25, 2026
28.10
28.24
27.42
27.92
27.55
107,733,120
Mar 24, 2026
28.50
28.60
27.62
27.78
27.41
75,143,534
Mar 23, 2026
27.32
28.66
27.06
28.66
28.28
126,258,975
Mar 19, 2026
28.00
28.22
27.90
27.90
27.53
29,771,814
Mar 18, 2026
28.90
29.42
28.14
28.28
27.90
104,510,534
Mar 17, 2026
28.30
28.84
28.16
28.70
28.32
120,584,302
Mar 16, 2026
28.68
28.70
27.98
28.16
27.78
52,233,245
Mar 13, 2026
28.50
28.62
27.84
28.40
28.02
66,533,841
Mar 12, 2026
28.80
29.30
28.54
28.66
28.28
95,133,133
Mar 11, 2026
29.32
29.44
28.50
28.96
28.57
81,216,012
Mar 10, 2026
28.92
29.62
28.82
29.32
28.93
131,984,853
Mar 9, 2026
27.90
28.46
27.28
28.32
27.94
151,155,752
Mar 6, 2026
28.74
29.06
27.98
28.20
27.82
109,263,025
Mar 5, 2026
29.04
29.44
28.80
28.88
28.49
108,937,521
Mar 4, 2026
29.20
29.46
28.48
28.86
28.47
144,122,173
Mar 3, 2026
31.24
31.58
29.14
29.14
28.75
187,133,383
Mar 2, 2026
31.02
32.28
31.02
31.50
31.08
185,985,341
Feb 27, 2026
32.04
32.72
31.82
32.66
32.22
252,100,732
Feb 26, 2026
31.22
32.18
31.22
31.90
31.47
214,828,751
Feb 25, 2026
32.04
32.04
30.86
31.38
30.96
199,106,624
Feb 24, 2026
31.30
32.06
31.20
31.98
31.55
190,181,712
Feb 23, 2026
30.60
31.94
30.12
31.48
31.06
349,198,772
Feb 20, 2026
29.42
30.06
29.40
30.06
29.66
169,052,117
Feb 19, 2026
29.88
30.04
29.12
29.42
29.03
217,677,735
Feb 18, 2026
29.46
30.86
29.16
29.64
29.24
495,856,161
Feb 17, 2026
30.04
30.06
29.10
29.10
28.71
263,114,789
Feb 16, 2026
29.88
30.44
29.88
30.10
29.70
207,574,268
Feb 13, 2026
30.02
30.42
29.50
29.58
29.18
185,709,859
Feb 12, 2026
29.40
30.02
29.36
29.90
29.50
173,453,189
Feb 11, 2026
28.92
29.52
28.86
29.24
28.85
152,772,632
Feb 10, 2026
29.98
30.22
29.00
29.20
28.81
196,848,486
Feb 9, 2026
29.42
30.04
29.22
30.00
29.60
251,919,500
Feb 6, 2026
28.64
29.28
28.40
29.02
28.63
161,120,858
Feb 5, 2026
28.76
29.22
28.40
28.70
28.32
155,639,092
Feb 4, 2026
28.96
29.16
28.74
28.82
28.43
133,079,689
Feb 3, 2026
27.72
29.00
27.64
28.76
28.37
250,373,272
Feb 2, 2026
27.34
27.76
26.84
27.54
27.17
284,227,561
Jan 30, 2026
28.48
28.56
27.68
28.18
27.80
169,332,607
Jan 29, 2026
28.20
28.72
28.06
28.48
28.10
209,410,501
Jan 28, 2026
27.42
28.06
27.42
27.90
27.53
132,392,155
Jan 27, 2026
27.70
27.82
27.16
27.44
27.07
122,597,957
Jan 26, 2026
26.88
27.68
26.74
27.60
27.23
178,992,473
Jan 23, 2026
26.80
27.20
26.74
27.06
26.70
181,200,435
Jan 22, 2026
26.14
26.82
25.96
26.76
26.40
209,664,977
Jan 21, 2026
25.72
26.08
25.66
25.92
25.57
149,684,757
Jan 20, 2026
26.58
26.76
25.60
25.68
25.34
221,941,594
Jan 19, 2026
26.20
26.74
26.16
26.58
26.22
189,646,972
Jan 16, 2026
25.60
26.18
25.50
26.06
25.71
222,811,342
Jan 15, 2026
25.48
25.74
25.20
25.48
25.14
210,813,757
Jan 14, 2026
25.24
25.88
25.18
25.56
25.22
240,477,285
Jan 13, 2026
24.88
25.34
24.86
25.14
24.80
195,916,120
Jan 12, 2026
24.74
25.04
24.72
24.88
24.55
151,453,996
Jan 9, 2026
24.82
24.88
24.46
24.66
24.33
96,529,139
Jan 8, 2026
24.42
24.88
24.26
24.72
24.39
183,520,666
Jan 7, 2026
25.16
25.22
24.42
24.44
24.11
218,789,466
Jan 6, 2026
24.56
25.20
24.56
25.12
24.78
198,827,688
Jan 5, 2026
24.26
24.68
24.26
24.52
24.19
150,581,436
Jan 2, 2026
23.88
24.28
23.88
24.22
23.90
110,878,618
Dec 31, 2025
23.98
24.14
23.76
23.82
23.50
77,805,887
Dec 30, 2025
23.68
24.00
23.46
23.94
23.62
113,878,069
Dec 29, 2025
23.86
23.92
23.58
23.64
23.32
103,245,348
Dec 26, 2025
24.10
24.10
23.78
23.84
23.52
121,984,034
Dec 25, 2025
24.28
24.36
24.04
24.04
23.72
48,630,852
Dec 24, 2025
24.08
24.30
24.00
24.16
23.84
102,757,774
Dec 23, 2025
24.32
24.36
24.04
24.06
23.74
106,149,012
Dec 22, 2025
24.64
24.68
24.22
24.34
24.01
78,705,192
Dec 19, 2025
24.66
24.66
24.26
24.56
24.23
117,114,569
Dec 18, 2025
24.78
24.90
24.56
24.60
24.27
105,975,074
Dec 17, 2025
24.52
24.84
24.50
24.70
24.37
157,758,933
Dec 16, 2025
24.94
25.00
24.50
24.50
24.17
174,872,133
Dec 15, 2025
24.60
25.02
24.58
24.86
24.53
174,068,418
Dec 12, 2025
24.50
25.04
24.44
24.56
24.23
234,071,746
Dec 11, 2025
24.20
24.56
24.18
24.38
24.05
195,476,902
Dec 10, 2025
24.28
24.46
23.98
24.14
23.82
179,907,030
Dec 9, 2025
24.26
24.42
23.90
24.24
23.91
218,983,986
Dec 8, 2025
23.90
24.22
23.88
24.16
23.84
267,977,087
Dec 5, 2025
23.80
23.88
23.72
23.80
23.48
153,971,699
Dec 4, 2025
23.94
24.04
23.78
23.78
23.46
103,687,695
Dec 3, 2025
23.98
24.28
23.88
23.90
23.58
265,920,019
Dec 2, 2025
24.00
24.08
23.86
23.92
23.60
170,709,478
Dec 1, 2025
23.86
24.36
23.86
23.98
23.66
367,880,505
Nov 28, 2025
23.88
24.06
23.74
23.86
23.54
164,537,339
Nov 27, 2025
24.16
24.22
23.88
23.88
23.56
198,607,266
Nov 26, 2025
23.94
24.10
23.88
24.00
23.68
157,423,979
Nov 25, 2025
24.02
24.26
23.82
23.88
23.56
272,111,278
Nov 24, 2025
24.04
24.06
23.88
23.94
23.62
151,606,992
Nov 21, 2025
24.36
24.36
23.96
24.12
23.80
170,259,301
Nov 20, 2025
24.34
24.54
24.18
24.44
24.11
173,535,418
Nov 19, 2025
23.94
24.36
23.94
24.18
23.86
253,690,506
Nov 18, 2025
23.92
24.18
23.80
23.80
23.48
194,563,272
Nov 17, 2025
24.02
24.30
23.88
24.00
23.68
184,435,146
Nov 14, 2025
24.28
24.40
23.88
23.90
23.58
147,781,193
Nov 13, 2025
24.52
24.74
24.00
24.28
23.95
156,446,633
Nov 12, 2025
24.66
24.80
24.28
24.34
24.01
174,599,636
Nov 11, 2025
25.26
25.34
23.98
24.48
24.15
256,988,813
Nov 10, 2025
26.30
26.44
25.18
25.24
24.90
225,737,239
Nov 7, 2025
26.62
26.78
26.04
26.12
25.77
227,331,165
Nov 6, 2025
27.22
27.26
26.52
26.52
26.16
312,814,982
Nov 5, 2025
28.08
28.08
27.06
27.06
26.70
501,228,727
Nov 4, 2025
28.86
29.48
28.56
29.18
28.79
236,155,760
Nov 3, 2025
27.58
29.02
27.58
28.84
28.45
274,379,678
Oct 31, 2025
27.46
27.96
27.40
27.48
27.11
239,474,383
Oct 30, 2025
27.66
27.76
27.38
27.48
27.11
158,017,673
