GEDIK
GEDİK YATIRIM MENKUL DEĞERLER A.Ş.
18:10:00
6.74 ₺
+0.110 (%+1.66)
Önceki Kapanış: 6.63·
Volatilite: 6.490
Düşük₺6.64
Yüksek₺7.07
Piyasa Verileri
Spot Piyasa
A:6.74
S:6.75
Önceki haftaya göre (WoW)
-4.94%
Önceki aya göre (MoM)
+9.77%
Yılbaşından bugüne (YTD)
+26.68%
Önceki yıla göre (YoY)
+17.13%
GEDIK: GEDİK YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2662
KAPANIŞ 5,2534
En Düşük
DÜŞÜK 2,9826
En Yüksek
YÜKSEK 10,1833
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,7047 | 3,7182 | 3,5657 | 3,5836 |
| 02.01.2025 | 3,5881 | 3,6195 | 3,5388 | 3,5746 |
| 05.01.2025 | 3,5746 | 3,7585 | 3,5567 | 3,6643 |
| 06.01.2025 | 3,6958 | 3,7495 | 3,5881 | 3,5881 |
| 07.01.2025 | 3,5881 | 3,6105 | 3,5612 | 3,5701 |
| 08.01.2025 | 3,5701 | 3,6598 | 3,5701 | 3,633 |
| 09.01.2025 | 3,6374 | 3,6554 | 3,5567 | 3,5567 |
| 12.01.2025 | 3,5567 | 3,5791 | 3,5209 | 3,5343 |
| 13.01.2025 | 3,5477 | 3,5925 | 3,5433 | 3,5567 |
| 14.01.2025 | 3,5746 | 3,5746 | 3,4625 | 3,5477 |
| 15.01.2025 | 3,5477 | 3,5925 | 3,5164 | 3,5836 |
| 16.01.2025 | 3,5836 | 3,5881 | 3,5073 | 3,5164 |
| 19.01.2025 | 3,5164 | 3,5657 | 3,4894 | 3,5028 |
| 20.01.2025 | 3,5028 | 3,6105 | 3,4131 | 3,5971 |
| 21.01.2025 | 3,6061 | 3,6778 | 3,5253 | 3,5522 |
| 22.01.2025 | 3,5567 | 3,615 | 3,5209 | 3,5657 |
| 23.01.2025 | 3,5522 | 3,5657 | 3,4939 | 3,5612 |
| 26.01.2025 | 3,5612 | 3,5612 | 3,4625 | 3,5119 |
| 27.01.2025 | 3,5164 | 3,5164 | 3,467 | 3,4894 |
| 28.01.2025 | 3,4894 | 3,4894 | 3,3234 | 3,3952 |
| 29.01.2025 | 3,3997 | 3,458 | 3,3415 | 3,3415 |
| 30.01.2025 | 3,3773 | 3,3952 | 3,3324 | 3,3907 |
| 02.02.2025 | 3,3907 | 3,3907 | 3,2293 | 3,2382 |
| 03.02.2025 | 3,2518 | 3,2562 | 3,1665 | 3,2069 |
| 04.02.2025 | 3,2024 | 3,2337 | 3,0275 | 3,0723 |
| 05.02.2025 | 3,0768 | 3,1261 | 3,023 | 3,1082 |
| 06.02.2025 | 3,1082 | 3,1172 | 3,0678 | 3,0813 |
| 09.02.2025 | 3,0858 | 3,1261 | 3,0364 | 3,1216 |
| 10.02.2025 | 3,1261 | 3,1665 | 3,0948 | 3,153 |
| 11.02.2025 | 3,18 | 3,2427 | 3,1082 | 3,1351 |
| 12.02.2025 | 3,1575 | 3,1621 | 3,0499 | 3,0813 |
| 13.02.2025 | 3,0992 | 3,1216 | 3,0723 | 3,0903 |
| 16.02.2025 | 3,0588 | 3,1172 | 3,0588 | 3,0948 |
| 17.02.2025 | 3,0948 | 3,1127 | 3,0319 | 3,0678 |
| 18.02.2025 | 3,0723 | 3,1172 | 3,0499 | 3,0543 |
| 19.02.2025 | 3,0588 | 3,0813 | 3,0319 | 3,0768 |
| 20.02.2025 | 3,0948 | 3,0992 | 2,9871 | 3,023 |
| 23.02.2025 | 3,023 | 3,0858 | 3,023 | 3,0678 |
| 24.02.2025 | 3,0723 | 3,0723 | 2,9826 | 3,0185 |
| 25.02.2025 | 3,0185 | 3,1351 | 2,9871 | 3,0499 |
| 26.02.2025 | 3,0454 | 3,0858 | 3,0275 | 3,0678 |
| 27.02.2025 | 3,0678 | 3,0948 | 3,0499 | 3,0858 |
| 02.03.2025 | 3,0858 | 3,1306 | 3,0858 | 3,1172 |
| 03.03.2025 | 3,1172 | 3,1261 | 3,0768 | 3,0858 |
| 04.03.2025 | 3,0858 | 3,1934 | 3,0858 | 3,18 |
| 05.03.2025 | 3,1889 | 3,2337 | 3,1845 | 3,2293 |
| 06.03.2025 | 3,2293 | 3,3459 | 3,2069 | 3,319 |
| 09.03.2025 | 3,3415 | 3,4131 | 3,3415 | 3,3594 |
| 10.03.2025 | 3,3594 | 3,4222 | 3,319 | 3,3997 |
| 11.03.2025 | 3,3997 | 3,4312 | 3,3683 | 3,4042 |
| 12.03.2025 | 3,4312 | 3,5522 | 3,4042 | 3,5433 |
| 13.03.2025 | 3,5433 | 3,615 | 3,5298 | 3,5881 |
| 16.03.2025 | 3,5925 | 3,6822 | 3,5925 | 3,5971 |
| 17.03.2025 | 3,5971 | 3,633 | 3,5612 | 3,6016 |
| 18.03.2025 | 3,2966 | 3,4984 | 3,2427 | 3,2921 |
| 19.03.2025 | 3,2831 | 3,5388 | 3,2831 | 3,4625 |
| 20.03.2025 | 3,3997 | 3,4401 | 3,1755 | 3,1889 |
| 23.03.2025 | 3,1889 | 3,3504 | 3,1172 | 3,31 |
| 24.03.2025 | 3,3459 | 3,5073 | 3,3145 | 3,5073 |
| 25.03.2025 | 3,5073 | 3,6061 | 3,476 | 3,5971 |
| 26.03.2025 | 3,6195 | 3,6464 | 3,5209 | 3,5433 |
| 27.03.2025 | 3,5433 | 3,633 | 3,4536 | 3,633 |
| 01.04.2025 | 3,633 | 3,6643 | 3,5657 | 3,5881 |
| 02.04.2025 | 3,5881 | 3,6643 | 3,5881 | 3,6509 |
| 03.04.2025 | 3,633 | 3,6509 | 3,5209 | 3,5388 |
| 06.04.2025 | 3,4849 | 3,5388 | 3,4131 | 3,5164 |
| 07.04.2025 | 3,5164 | 3,5791 | 3,5073 | 3,5657 |
| 08.04.2025 | 3,5433 | 3,5433 | 3,458 | 3,4625 |
| 09.04.2025 | 3,5746 | 3,5881 | 3,5073 | 3,5298 |
| 10.04.2025 | 3,5388 | 3,624 | 3,5209 | 3,5657 |
| 13.04.2025 | 3,5746 | 3,7226 | 3,5746 | 3,7137 |
| 14.04.2025 | 3,7137 | 3,7451 | 3,5567 | 3,615 |
| 15.04.2025 | 3,615 | 3,624 | 3,5028 | 3,5073 |
| 16.04.2025 | 3,5073 | 3,5836 | 3,4939 | 3,5298 |
| 17.04.2025 | 3,5209 | 3,5477 | 3,4939 | 3,4984 |
| 20.04.2025 | 3,4984 | 3,5433 | 3,4536 | 3,5209 |
| 21.04.2025 | 3,5209 | 3,5477 | 3,3639 | 3,4715 |
| 23.04.2025 | 3,476 | 3,5522 | 3,476 | 3,5522 |
| 24.04.2025 | 3,5433 | 3,6105 | 3,5164 | 3,6016 |
| 27.04.2025 | 3,6016 | 3,6016 | 3,5073 | 3,5522 |
| 28.04.2025 | 3,5522 | 3,5522 | 3,4849 | 3,5209 |
| 29.04.2025 | 3,5209 | 3,6061 | 3,476 | 3,4894 |
| 01.05.2025 | 3,5028 | 3,5657 | 3,5028 | 3,5657 |
| 04.05.2025 | 3,5657 | 3,5925 | 3,5209 | 3,5477 |
| 05.05.2025 | 3,5477 | 3,6688 | 3,5388 | 3,6285 |
| 06.05.2025 | 3,624 | 3,624 | 3,5164 | 3,5298 |
| 07.05.2025 | 3,5298 | 3,624 | 3,5164 | 3,6061 |
| 08.05.2025 | 3,6509 | 3,8123 | 3,6061 | 3,7585 |
| 11.05.2025 | 3,7944 | 3,9065 | 3,7182 | 3,7316 |
| 12.05.2025 | 3,7002 | 3,7002 | 3,5925 | 3,6464 |
| 13.05.2025 | 3,6464 | 3,6733 | 3,624 | 3,6598 |
| 14.05.2025 | 3,6778 | 3,7226 | 3,6105 | 3,6688 |
| 15.05.2025 | 3,6688 | 3,7361 | 3,615 | 3,6598 |
| 19.05.2025 | 3,6598 | 3,772 | 3,6195 | 3,6643 |
| 20.05.2025 | 3,6643 | 3,6778 | 3,6195 | 3,633 |
| 21.05.2025 | 3,633 | 3,7002 | 3,633 | 3,6643 |
| 22.05.2025 | 3,6688 | 3,7002 | 3,633 | 3,6509 |
| 25.05.2025 | 3,6913 | 3,7406 | 3,624 | 3,6464 |
| 26.05.2025 | 3,6509 | 3,7271 | 3,6374 | 3,6822 |
| 27.05.2025 | 3,7226 | 3,7226 | 3,633 | 3,6464 |
| 28.05.2025 | 3,6598 | 3,7226 | 3,633 | 3,6598 |
| 29.05.2025 | 3,6822 | 3,6868 | 3,5701 | 3,6509 |
| 01.06.2025 | 3,6688 | 3,6688 | 3,5746 | 3,615 |
| 02.06.2025 | 3,615 | 3,6688 | 3,615 | 3,6509 |
| 03.06.2025 | 3,6598 | 3,7047 | 3,6419 | 3,6913 |
| 04.06.2025 | 3,7092 | 3,7092 | 3,5343 | 3,6822 |
| 09.06.2025 | 3,6822 | 3,7989 | 3,6778 | 3,781 |
| 10.06.2025 | 3,8079 | 4,1577 | 3,6778 | 4,1577 |
| 11.06.2025 | 4,216 | 4,5704 | 4,2116 | 4,5704 |
| 12.06.2025 | 4,4986 | 5,0233 | 4,2743 | 5,0233 |
| 15.06.2025 | 5,3238 | 5,5257 | 5,1578 | 5,5257 |
| 16.06.2025 | 5,7858 | 6,0773 | 5,2341 | 5,2341 |
| 17.06.2025 | 5,2341 | 5,7544 | 5,0457 | 5,7544 |
| 18.06.2025 | 6,0437 | 6,3284 | 6,0344 | 6,3284 |
| 19.06.2025 | 6,6271 | 6,9584 | 6,3284 | 6,9584 |
| 22.06.2025 | 7,1311 | 7,6538 | 7,0658 | 7,6538 |
| 23.06.2025 | 7,9572 | 8,4192 | 7,9572 | 8,4192 |
| 24.06.2025 | 8,8672 | 9,2593 | 8,8579 | 9,2593 |
| 25.06.2025 | 9,754 | 10,1833 | 8,4472 | 9,2126 |
| 26.06.2025 | 9,0446 | 9,7633 | 8,2932 | 8,8486 |
| 29.06.2025 | 8,7506 | 8,7506 | 7,9665 | 7,9665 |
| 30.06.2025 | 7,1731 | 8,7599 | 7,1731 | 8,7599 |
| 01.07.2025 | 9,0539 | 9,6326 | 7,8918 | 8,3025 |
| 02.07.2025 | 7,8405 | 8,3539 | 7,4765 | 7,4765 |
| 03.07.2025 | 7,3225 | 7,7938 | 6,7298 | 7,0051 |
| 06.07.2025 | 6,5898 | 6,7578 | 6,3051 | 6,3051 |
| 07.07.2025 | 6,2117 | 6,7158 | 6,0717 | 6,3517 |
| 08.07.2025 | 6,2537 | 6,2537 | 5,8104 | 5,857 |
| 09.07.2025 | 5,8804 | 6,4404 | 5,647 | 6,4404 |
| 10.07.2025 | 6,4964 | 6,9071 | 6,4404 | 6,5804 |
| 13.07.2025 | 6,5011 | 6,5011 | 6,0717 | 6,3937 |
| 15.07.2025 | 6,2071 | 6,3471 | 5,997 | 6,1137 |
| 16.07.2025 | 6,1371 | 6,5337 | 6,0624 | 6,3051 |
| 17.07.2025 | 6,3237 | 6,9351 | 6,1744 | 6,9351 |
| 20.07.2025 | 7,1078 | 7,3038 | 6,6038 | 6,7531 |
| 21.07.2025 | 6,5991 | 7,4298 | 6,5337 | 7,4298 |
| 22.07.2025 | 7,7845 | 8,1672 | 7,4391 | 8,1672 |
| 23.07.2025 | 8,0272 | 8,0272 | 7,3551 | 7,8312 |
| 24.07.2025 | 7,7285 | 7,7285 | 7,2431 | 7,2618 |
| 27.07.2025 | 7,2711 | 7,4111 | 6,8604 | 6,9164 |
| 28.07.2025 | 6,9164 | 7,0751 | 6,6178 | 6,6271 |
| 29.07.2025 | 6,6178 | 7,1311 | 6,5431 | 6,6831 |
| 30.07.2025 | 6,7204 | 6,9538 | 6,5898 | 6,7111 |
| 31.07.2025 | 6,7111 | 6,8324 | 6,5524 | 6,5711 |
| 03.08.2025 | 6,6271 | 6,6551 | 6,3657 | 6,4217 |
| 04.08.2025 | 6,4217 | 6,9444 | 6,3751 | 6,5431 |
| 05.08.2025 | 6,7671 | 7,1498 | 6,6271 | 6,9164 |
| 06.08.2025 | 6,9631 | 7,0938 | 6,7204 | 6,7391 |
| 07.08.2025 | 6,7391 | 6,7764 | 6,5524 | 6,6271 |
| 10.08.2025 | 7,2338 | 7,2898 | 7,0564 | 7,2898 |
| 11.08.2025 | 7,5325 | 7,8405 | 7,2898 | 7,4765 |
| 12.08.2025 | 7,4858 | 7,5511 | 6,9444 | 7,0098 |
| 13.08.2025 | 7,0098 | 7,5231 | 6,9631 | 7,1685 |
| 14.08.2025 | 7,1685 | 7,2151 | 6,8604 | 7,0098 |
| 17.08.2025 | 7,2898 | 7,3271 | 6,9724 | 7,0098 |
| 18.08.2025 | 7,0098 | 7,5978 | 6,8791 | 7,2525 |
| 19.08.2025 | 7,2525 | 7,9712 | 7,2058 | 7,2805 |
| 20.08.2025 | 7,3925 | 7,6165 | 7,3738 | 7,4858 |
| 21.08.2025 | 7,5885 | 7,9338 | 7,3831 | 7,7752 |
| 24.08.2025 | 7,8872 | 7,9338 | 7,4951 | 7,5605 |
| 25.08.2025 | 7,5791 | 7,6538 | 7,3831 | 7,5138 |
| 26.08.2025 | 7,5138 | 7,5885 | 7,2151 | 7,2525 |
| 27.08.2025 | 7,2711 | 7,4671 | 7,2058 | 7,2711 |
| 28.08.2025 | 7,2711 | 7,3085 | 7,0658 | 7,0938 |
| 31.08.2025 | 7,1871 | 7,5045 | 7,1871 | 7,3645 |
| 01.09.2025 | 7,3645 | 7,4018 | 6,8231 | 6,9724 |
| 02.09.2025 | 7,0004 | 7,2991 | 6,9444 | 7,0751 |
| 03.09.2025 | 7,1031 | 7,1685 | 7,0004 | 7,0378 |
| 04.09.2025 | 7,0564 | 7,0844 | 6,8231 | 6,8604 |
| 07.09.2025 | 6,7951 | 6,7951 | 6,5898 | 6,6364 |
| 08.09.2025 | 6,6551 | 6,7764 | 6,3284 | 6,5711 |
| 09.09.2025 | 6,6271 | 6,8231 | 6,5337 | 6,6364 |
| 10.09.2025 | 6,6364 | 6,7111 | 6,4124 | 6,4217 |
| 11.09.2025 | 6,4404 | 6,4497 | 6,2444 | 6,3284 |
| 14.09.2025 | 6,3284 | 6,6271 | 6,0297 | 6,6084 |
| 15.09.2025 | 6,6364 | 6,7391 | 6,5804 | 6,6738 |
| 16.09.2025 | 6,6924 | 6,7578 | 6,6084 | 6,6458 |
| 17.09.2025 | 6,6458 | 6,8604 | 6,6271 | 6,6271 |
| 18.09.2025 | 6,5991 | 6,6831 | 6,5057 | 6,6551 |
| 21.09.2025 | 6,7298 | 6,7764 | 6,6644 | 6,7111 |
| 22.09.2025 | 6,6551 | 6,7111 | 6,4684 | 6,5337 |
| 23.09.2025 | 6,5804 | 6,5804 | 6,3564 | 6,4871 |
| 24.09.2025 | 6,4964 | 6,6738 | 6,4311 | 6,6738 |
| 25.09.2025 | 6,6738 | 6,6738 | 6,3751 | 6,4031 |
| 28.09.2025 | 6,4217 | 6,4871 | 6,3191 | 6,3191 |
| 29.09.2025 | 6,4311 | 6,4684 | 6,1791 | 6,2631 |
| 30.09.2025 | 6,3377 | 6,3564 | 6,0671 | 6,3471 |
| 01.10.2025 | 6,3751 | 6,4497 | 6,2351 | 6,2351 |
| 02.10.2025 | 6,2351 | 6,8511 | 6,2351 | 6,8511 |
| 05.10.2025 | 7,0004 | 7,5325 | 6,9911 | 7,1311 |
| 06.10.2025 | 7,1311 | 7,1405 | 6,6084 | 6,6084 |
| 07.10.2025 | 6,5804 | 6,8231 | 6,4497 | 6,4591 |
| 08.10.2025 | 6,5337 | 6,5991 | 6,4124 | 6,4404 |
| 09.10.2025 | 6,4497 | 6,7858 | 6,4124 | 6,7111 |
| 12.10.2025 | 6,7018 | 7,0284 | 6,5524 | 6,5617 |
| 13.10.2025 | 6,5337 | 6,7204 | 6,4591 | 6,5431 |
| 14.10.2025 | 6,5524 | 7,0098 | 6,4964 | 6,7951 |
| 15.10.2025 | 6,8698 | 7,1311 | 6,7204 | 6,7391 |
| 16.10.2025 | 6,7391 | 6,7671 | 6,3191 | 6,4404 |
| 19.10.2025 | 6,5711 | 6,9911 | 6,3284 | 6,7858 |
| 20.10.2025 | 6,7951 | 7,0658 | 6,6551 | 6,7951 |
| 21.10.2025 | 6,8418 | 7,0284 | 6,7858 | 6,8884 |
| 22.10.2025 | 6,9164 | 6,9444 | 6,5804 | 6,6084 |
| 23.10.2025 | 6,6551 | 7,0191 | 6,5991 | 6,9724 |
| 26.10.2025 | 6,9724 | 7,3925 | 6,9071 | 7,0471 |
| 27.10.2025 | 7,1031 | 7,1685 | 6,9818 | 7,0098 |
| 29.10.2025 | 7,1218 | 7,3085 | 7,0938 | 7,1311 |
| 30.10.2025 | 7,5138 | 7,5698 | 7,1125 | 7,1125 |
| 02.11.2025 | 7,1218 | 7,4298 | 7,0471 | 7,2151 |
| 03.11.2025 | 7,1965 | 7,1965 | 6,9258 | 6,9724 |
| 04.11.2025 | 6,9631 | 7,1871 | 6,8791 | 6,8791 |
| 05.11.2025 | 6,9444 | 6,9631 | 6,7858 | 6,8231 |
| 06.11.2025 | 6,8511 | 7,0471 | 6,7018 | 6,7764 |
| 09.11.2025 | 6,6271 | 6,7018 | 6,5617 | 6,5617 |
| 10.11.2025 | 6,5337 | 6,7204 | 6,3564 | 6,5057 |
| 11.11.2025 | 6,5337 | 6,6271 | 6,3377 | 6,3377 |
| 12.11.2025 | 6,3284 | 6,4777 | 6,3097 | 6,3657 |
| 13.11.2025 | 6,5057 | 6,5898 | 6,2537 | 6,2817 |
| 16.11.2025 | 6,4311 | 6,4311 | 6,3004 | 6,3751 |
| 17.11.2025 | 6,3657 | 6,4871 | 6,1977 | 6,2351 |
| 18.11.2025 | 6,2351 | 6,3097 | 6,1697 | 6,1697 |
| 19.11.2025 | 6,1977 | 6,2817 | 6,0484 | 6,0484 |
| 20.11.2025 | 6,1044 | 6,1044 | 5,8897 | 5,955 |
| 23.11.2025 | 5,9364 | 6,4311 | 5,8337 | 6,3284 |
| 24.11.2025 | 6,3284 | 6,3564 | 6,1324 | 6,1511 |
| 25.11.2025 | 6,1511 | 6,3937 | 6,1231 | 6,1511 |
| 26.11.2025 | 6,1697 | 6,2164 | 6,011 | 6,0857 |
| 27.11.2025 | 6,0951 | 6,1044 | 5,7497 | 5,871 |
| 30.11.2025 | 5,871 | 6,0204 | 5,6284 | 5,8524 |
| 01.12.2025 | 5,8804 | 5,9084 | 5,7964 | 5,815 |
| 02.12.2025 | 5,8244 | 5,899 | 5,7964 | 5,7964 |
| 03.12.2025 | 5,8057 | 5,843 | 5,5163 | 5,6937 |
| 04.12.2025 | 5,6937 | 5,7217 | 5,6004 | 5,619 |
| 07.12.2025 | 5,647 | 5,731 | 5,6284 | 5,6844 |
| 08.12.2025 | 5,7404 | 5,815 | 5,675 | 5,7124 |
| 09.12.2025 | 5,7217 | 5,7497 | 5,6377 | 5,6844 |
| 10.12.2025 | 5,6937 | 5,8057 | 5,6564 | 5,6937 |
| 11.12.2025 | 5,7124 | 5,7777 | 5,6937 | 5,7124 |
| 14.12.2025 | 5,7404 | 5,759 | 5,6564 | 5,703 |
| 15.12.2025 | 5,703 | 5,731 | 5,6284 | 5,6937 |
| 16.12.2025 | 5,6937 | 5,7497 | 5,6284 | 5,6377 |
| 17.12.2025 | 5,6564 | 5,6564 | 5,5444 | 5,619 |
| 18.12.2025 | 5,6284 | 5,647 | 5,563 | 5,6284 |
| 21.12.2025 | 5,6284 | 5,647 | 5,4697 | 5,4883 |
| 22.12.2025 | 5,4697 | 5,4883 | 5,3577 | 5,3763 |
| 23.12.2025 | 5,3763 | 5,4603 | 5,339 | 5,367 |
| 24.12.2025 | 5,3763 | 5,6097 | 5,3577 | 5,4417 |
| 25.12.2025 | 5,4603 | 5,479 | 5,2923 | 5,311 |
| 28.12.2025 | 5,311 | 5,339 | 5,2083 | 5,255 |
| 29.12.2025 | 5,3203 | 5,339 | 5,2083 | 5,311 |
| 30.12.2025 | 5,3203 | 5,367 | 5,3017 | 5,3203 |