Eregli Demir ve Çelik Fabrikalari T.A.S. - Price History

Monthly price history for EREGL.IS (Eregli Demir ve Çelik Fabrikalari T.A.S.)

DateAdjusted priceReal price
October 2022 28.98 TRY 28.98 TRY
September 2022 28.98 TRY 28.98 TRY
August 2022 28.78 TRY 28.78 TRY
July 2022 27.62 TRY 27.62 TRY
June 2022 27.14 TRY 27.14 TRY
May 2022 34.20 TRY 34.20 TRY
April 2022 33.56 TRY 33.56 TRY
March 2022 32.44 TRY 32.44 TRY
February 2022 27.27 TRY 31.08 TRY
January 2022 23.93 TRY 27.28 TRY
December 2021 24.71 TRY 28.16 TRY
November 2021 19.78 TRY 22.54 TRY
October 2021 17.27 TRY 19.69 TRY
September 2021 14.61 TRY 16.65 TRY
August 2021 16.48 TRY 18.78 TRY
July 2021 17.55 TRY 20.00 TRY
June 2021 15.79 TRY 18.00 TRY
May 2021 16.87 TRY 19.23 TRY
April 2021 16.70 TRY 19.04 TRY
March 2021 13.39 TRY 15.26 TRY
February 2021 11.26 TRY 14.59 TRY
January 2021 11.08 TRY 14.35 TRY
December 2020 11.56 TRY 14.98 TRY
November 2020 8.61 TRY 11.16 TRY
October 2020 7.30 TRY 9.46 TRY
September 2020 7.30 TRY 9.46 TRY
August 2020 6.81 TRY 8.82 TRY
July 2020 5.90 TRY 7.64 TRY
June 2020 6.31 TRY 8.61 TRY
May 2020 5.93 TRY 8.09 TRY
April 2020 5.96 TRY 8.14 TRY
March 2020 4.71 TRY 7.55 TRY
February 2020 5.19 TRY 8.32 TRY
January 2020 5.80 TRY 9.30 TRY
December 2019 5.66 TRY 9.07 TRY
November 2019 5.02 TRY 8.05 TRY
October 2019 4.10 TRY 6.57 TRY
September 2019 4.29 TRY 6.87 TRY
August 2019 3.99 TRY 6.40 TRY
July 2019 4.62 TRY 7.40 TRY
June 2019 4.90 TRY 7.85 TRY
May 2019 4.53 TRY 7.25 TRY
April 2019 4.84 TRY 9.18 TRY
March 2019 4.84 TRY 9.18 TRY
February 2019 4.93 TRY 9.35 TRY
January 2019 4.48 TRY 8.49 TRY
December 2018 3.81 TRY 7.23 TRY
November 2018 4.03 TRY 7.63 TRY
October 2018 4.71 TRY 8.93 TRY
September 2018 5.86 TRY 11.11 TRY
August 2018 6.23 TRY 11.80 TRY
July 2018 5.84 TRY 11.06 TRY
June 2018 5.38 TRY 10.19 TRY
May 2018 5.96 TRY 11.30 TRY
April 2018 5.00 TRY 10.16 TRY
March 2018 5.16 TRY 10.50 TRY
February 2018 5.62 TRY 11.43 TRY
January 2018 4.89 TRY 9.95 TRY
December 2017 4.93 TRY 10.02 TRY
November 2017 4.23 TRY 8.61 TRY
October 2017 4.38 TRY 8.90 TRY
September 2017 3.80 TRY 7.73 TRY
August 2017 4.04 TRY 8.22 TRY
July 2017 3.86 TRY 7.84 TRY
June 2017 3.47 TRY 7.05 TRY
May 2017 3.14 TRY 6.39 TRY
April 2017 3.20 TRY 6.51 TRY
March 2017 2.70 TRY 5.90 TRY
February 2017 2.72 TRY 5.94 TRY
January 2017 2.66 TRY 5.81 TRY
December 2016 2.35 TRY 5.14 TRY
November 2016 2.16 TRY 4.71 TRY
October 2016 1.92 TRY 4.20 TRY
September 2016 1.89 TRY 4.13 TRY
August 2016 2.04 TRY 4.45 TRY
July 2016 2.08 TRY 4.54 TRY
June 2016 1.86 TRY 4.06 TRY
May 2016 1.89 TRY 4.12 TRY
April 2016 1.99 TRY 4.67 TRY
March 2016 1.81 TRY 4.24 TRY
February 2016 1.47 TRY 3.45 TRY
January 2016 1.32 TRY 3.09 TRY
December 2015 1.30 TRY 3.04 TRY
November 2015 1.60 TRY 3.76 TRY
October 2015 1.77 TRY 4.14 TRY
September 2015 1.59 TRY 3.73 TRY
August 2015 1.69 TRY 3.96 TRY
July 2015 1.78 TRY 4.16 TRY
June 2015 1.85 TRY 4.34 TRY
May 2015 1.83 TRY 4.28 TRY
April 2015 1.76 TRY 4.50 TRY
March 2015 1.58 TRY 4.05 TRY
February 2015 1.65 TRY 4.22 TRY
January 2015 1.72 TRY 4.40 TRY
December 2014 1.75 TRY 4.46 TRY
November 2014 1.76 TRY 4.51 TRY
October 2014 1.81 TRY 4.63 TRY
September 2014 1.66 TRY 4.23 TRY
August 2014 1.64 TRY 4.20 TRY
July 2014 1.77 TRY 4.53 TRY
June 2014 1.48 TRY 3.79 TRY
May 2014 1.22 TRY 3.12 TRY
April 2014 1.06 TRY 2.93 TRY
March 2014 1.00 TRY 2.76 TRY
February 2014 0.88 TRY 2.42 TRY
January 2014 0.98 TRY 2.71 TRY
December 2013 0.93 TRY 2.58 TRY
November 2013 0.97 TRY 2.68 TRY
October 2013 0.96 TRY 2.77 TRY
September 2013 0.89 TRY 2.56 TRY
August 2013 0.77 TRY 2.21 TRY
July 2013 0.67 TRY 1.93 TRY
June 2013 0.69 TRY 1.99 TRY
May 2013 0.78 TRY 2.24 TRY
April 2013 0.70 TRY 2.05 TRY
March 2013 0.71 TRY 2.07 TRY
February 2013 0.70 TRY 2.05 TRY
January 2013 0.75 TRY 2.21 TRY
December 2012 0.74 TRY 2.16 TRY
November 2012 0.68 TRY 1.99 TRY
October 2012 0.64 TRY 1.88 TRY
September 2012 0.67 TRY 1.95 TRY
August 2012 0.61 TRY 1.79 TRY
July 2012 0.59 TRY 1.73 TRY
June 2012 0.61 TRY 1.77 TRY
May 2012 0.65 TRY 1.90 TRY
April 2012 0.69 TRY 2.15 TRY
March 2012 0.69 TRY 2.16 TRY
February 2012 0.80 TRY 2.52 TRY
January 2012 0.76 TRY 2.39 TRY
December 2011 0.65 TRY 2.03 TRY
November 2011 0.64 TRY 2.00 TRY
October 2011 0.71 TRY 2.24 TRY
September 2011 0.64 TRY 2.00 TRY
August 2011 0.65 TRY 2.03 TRY
July 2011 0.78 TRY 2.45 TRY
June 2011 0.81 TRY 2.54 TRY
May 2011 0.79 TRY 2.49 TRY
April 2011 0.79 TRY 2.67 TRY
March 2011 0.71 TRY 2.38 TRY
February 2011 0.67 TRY 2.26 TRY
January 2011 0.68 TRY 2.30 TRY
December 2010 0.69 TRY 2.33 TRY
November 2010 0.69 TRY 2.31 TRY
October 2010 0.72 TRY 2.42 TRY
September 2010 0.70 TRY 2.35 TRY
August 2010 0.60 TRY 2.02 TRY
July 2010 0.57 TRY 1.91 TRY
June 2010 0.55 TRY 1.84 TRY
May 2010 0.56 TRY 1.90 TRY
April 2010 0.63 TRY 2.14 TRY
March 2010 0.62 TRY 2.08 TRY
February 2010 0.57 TRY 1.91 TRY
January 2010 0.65 TRY 2.18 TRY
December 2009 0.60 TRY 2.03 TRY
November 2009 0.55 TRY 1.84 TRY
October 2009 0.57 TRY 1.93 TRY
September 2009 0.63 TRY 2.12 TRY
August 2009 0.60 TRY 2.02 TRY
July 2009 0.47 TRY 1.58 TRY
June 2009 0.43 TRY 1.46 TRY
May 2009 0.44 TRY 1.47 TRY
April 2009 0.38 TRY 1.27 TRY
March 2009 0.30 TRY 1.00 TRY
February 2009 0.33 TRY 1.12 TRY
January 2009 0.34 TRY 1.15 TRY
December 2008 0.39 TRY 1.33 TRY
November 2008 0.36 TRY 1.20 TRY
October 2008 0.42 TRY 1.42 TRY
September 2008 0.63 TRY 2.13 TRY
August 2008 0.80 TRY 2.69 TRY
July 2008 0.87 TRY 2.92 TRY
June 2008 1.01 TRY 3.41 TRY
May 2008 0.72 TRY 2.64 TRY
April 2008 0.65 TRY 2.48 TRY
March 2008 0.60 TRY 2.27 TRY
February 2008 0.56 TRY 2.12 TRY
January 2008 0.47 TRY 1.78 TRY
December 2007 0.65 TRY 2.48 TRY
November 2007 0.63 TRY 2.40 TRY
October 2007 0.72 TRY 2.73 TRY
September 2007 0.74 TRY 2.80 TRY
August 2007 0.64 TRY 2.44 TRY
July 2007 0.60 TRY 2.29 TRY
June 2007 0.50 TRY 1.91 TRY
May 2007 0.54 TRY 2.04 TRY
April 2007 0.53 TRY 2.04 TRY
March 2007 0.48 TRY 1.87 TRY
February 2007 0.42 TRY 1.63 TRY
January 2007 0.39 TRY 1.49 TRY
December 2006 0.32 TRY 1.25 TRY
November 2006 0.31 TRY 1.20 TRY
October 2006 0.30 TRY 1.16 TRY
September 2006 0.24 TRY 0.95 TRY
August 2006 0.25 TRY 0.98 TRY
July 2006 0.28 TRY 1.07 TRY
June 2006 0.27 TRY 1.06 TRY
May 2006 0.24 TRY 0.93 TRY
April 2006 0.28 TRY 1.11 TRY
March 2006 0.28 TRY 1.13 TRY
February 2006 0.31 TRY 1.25 TRY
January 2006 0.32 TRY 1.29 TRY
December 2005 0.31 TRY 1.23 TRY
November 2005 0.30 TRY 1.21 TRY
October 2005 0.25 TRY 1.00 TRY
September 2005 0.31 TRY 1.23 TRY
August 2005 0.26 TRY 1.03 TRY
July 2005 0.23 TRY 0.91 TRY
June 2005 0.20 TRY 0.81 TRY
May 2005 0.19 TRY 0.77 TRY
April 2005 0.18 TRY 0.81 TRY
March 2005 0.20 TRY 0.90 TRY
February 2005 0.21 TRY 0.95 TRY
January 2005 0.20 TRY 0.91 TRY
December 2004 0.19 TRY 0.85 TRY
November 2004 0.18 TRY 0.83 TRY
October 2004 0.18 TRY 0.82 TRY
September 2004 0.17 TRY 0.77 TRY
August 2004 0.15 TRY 0.71 TRY
July 2004 0.14 TRY 0.62 TRY
June 2004 0.11 TRY 0.53 TRY
May 2004 -29598.27 TRY 0.58 TRY
April 2004 -31768.78 TRY 0.62 TRY
March 2004 -38872.37 TRY 0.76 TRY
February 2004 -32360.80 TRY 0.64 TRY
January 2004 -30190.22 TRY 0.59 TRY
December 2003 -32755.43 TRY 0.64 TRY
November 2003 -21902.72 TRY 0.43 TRY
October 2003 -24270.55 TRY 0.48 TRY
September 2003 -21310.72 TRY 0.42 TRY
August 2003 -17127.52 TRY 0.34 TRY
July 2003 -16180.37 TRY 0.32 TRY
June 2003 -15312.16 TRY 0.30 TRY
May 2003 -15391.09 TRY 0.30 TRY
April 2003 -14917.52 TRY 0.29 TRY
March 2003 -11641.98 TRY 0.23 TRY
February 2003 -13812.49 TRY 0.27 TRY
January 2003 -15193.78 TRY 0.30 TRY
December 2002 -13220.53 TRY 0.26 TRY
November 2002 -17166.96 TRY 0.34 TRY
October 2002 -13812.49 TRY 0.27 TRY
September 2002 -12628.57 TRY 0.25 TRY
August 2002 -14996.46 TRY 0.29 TRY
July 2002 -14404.50 TRY 0.28 TRY
June 2002 -12233.94 TRY 0.24 TRY
May 2002 -11641.98 TRY 0.23 TRY
April 2002 -13220.53 TRY 0.26 TRY
March 2002 -11839.30 TRY 0.23 TRY
February 2002 -13220.53 TRY 0.26 TRY
January 2002 -14404.50 TRY 0.28 TRY
December 2001 -14601.82 TRY 0.29 TRY
November 2001 -12233.94 TRY 0.24 TRY
October 2001 -12036.62 TRY 0.24 TRY
September 2001 -9668.74 TRY 0.19 TRY
August 2001 -10852.70 TRY 0.21 TRY
July 2001 -9076.78 TRY 0.18 TRY
June 2001 -11247.34 TRY 0.22 TRY
May 2001 -10655.33 TRY 0.21 TRY
April 2001 -12233.94 TRY 0.24 TRY
March 2001 -7419.29 TRY 0.15 TRY
February 2001 -8090.19 TRY 0.16 TRY
January 2001 -9471.42 TRY 0.19 TRY
December 2000 -10852.70 TRY 0.21 TRY
November 2000 -11641.98 TRY 0.23 TRY
October 2000 -16377.69 TRY 0.32 TRY
September 2000 -14601.82 TRY 0.29 TRY
August 2000 -17166.96 TRY 0.34 TRY
July 2000 -18153.61 TRY 0.36 TRY
June 2000 -19732.16 TRY 0.39 TRY
May 2000 -22494.69 TRY 0.44 TRY

EREGL.IS

Price: 28.98TRY

52 week range price:
16.09
36.88

Dividend Yield: 14.76%

5-year range yield:
2.56%
18.47%

Forward Dividend Yield: 15.36%

Payout Ratio: 115.58%

Payout Ratio Range:
48.05%
486.84%

Dividend Per Share: 4.45 TRY

Earnings Per Share: 4.24 TRY

P/E Ratio: 4.70

Exchange: IST

Sector: Basic Materials

Industry: Steel

Volume: 45.9 million

Ebitda: -

Market Capitalization: 100.2 billion

Average Dividend Frequency: 1

Years Paying Dividends: 12

DGR3: 32.01%

DGR5: 47.51%

DGR10: 33.26%

Links: