Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
GEDİZ AMBALAJ SANAYİ VE TİCARET A.Ş. logosu
GEDZA
GEDİZ AMBALAJ SANAYİ VE TİCARET A.Ş.
18:10:00
32.6 ₺
-0.360 (%-1.09)
Önceki Kapanış: 32.96·
Volatilite: 1.820
Düşük₺32.4
Yüksek₺33
AL32.6
SAT32.64

Piyasa Verileri

Spot Piyasa
A:32.6
S:32.64
Önceki haftaya göre (WoW)
-3.26%
Önceki aya göre (MoM)
-4.40%
Yılbaşından bugüne (YTD)
+16.18%
Önceki yıla göre (YoY)
+64.81%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GEDZA: GEDİZ AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,9313
KAPANIŞ 0,9308

En Düşük

DÜŞÜK 0,6993

En Yüksek

YÜKSEK 1,2816
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,88080,8930,87590,8844
02.01.20180,88560,88560,87220,8783
03.01.20180,87830,88690,87590,8832
04.01.20180,88690,88930,8820,8856
07.01.20180,88810,89540,88080,8954
08.01.20180,89660,91370,89050,91
09.01.20180,910,910,89420,9051
10.01.20180,90760,90760,89540,9039
11.01.20180,90390,91120,89780,9027
14.01.20180,89660,90030,8820,882
15.01.20180,8820,8820,86010,8796
16.01.20180,87830,87960,86250,8747
17.01.20180,87220,87710,86620,8722
18.01.20180,87350,88690,86860,882
21.01.20180,88320,89420,87590,8856
22.01.20180,88690,89660,87710,8783
23.01.20180,87830,88440,87590,882
24.01.20180,88320,88440,86250,8649
25.01.20180,86010,86860,86010,8674
28.01.20180,86860,87710,86620,8735
29.01.20180,87350,87590,86860,871
30.01.20180,87350,88810,86980,8783
31.01.20180,87710,87960,86860,8722
01.02.20180,87350,87470,86980,8747
04.02.20180,87470,90030,8710,9003
05.02.20180,8930,89540,87710,8881
06.02.20180,88930,9380,88440,9051
07.02.20180,90510,90760,88080,8893
08.02.20180,87960,89660,87960,8942
11.02.20180,89540,97820,89540,9441
12.02.20180,94411,00990,90390,9173
13.02.20180,91730,91980,84180,8625
14.02.20180,86370,86740,83570,8528
15.02.20180,85760,85880,83810,8503
18.02.20180,84910,85280,84060,8479
19.02.20180,84420,84670,83810,8442
20.02.20180,84060,84670,83810,8467
21.02.20180,84670,88810,84670,871
22.02.20180,8710,87590,85280,8662
25.02.20180,86980,87590,85760,8637
26.02.20180,86370,86490,86130,8637
27.02.20180,86370,86860,86250,8625
28.02.20180,86490,88320,85150,8686
01.03.20180,86860,8820,86130,8662
04.03.20180,8710,87470,86490,8674
05.03.20180,86980,87220,85760,8662
06.03.20180,90641,03910,90640,9429
07.03.20180,95020,95020,88810,9003
08.03.20180,89780,90760,88440,893
11.03.20180,8930,90270,88690,893
12.03.20180,89540,89540,88440,8881
13.03.20180,88930,89540,88320,8893
14.03.20180,8930,92580,88080,9015
15.03.20180,90511,00140,90030,9526
18.03.20180,95871,00380,94410,9843
19.03.20180,99040,99770,95630,9746
20.03.20180,97460,98070,93680,9709
21.03.20180,97090,97340,95020,9514
22.03.20180,94170,95390,87710,9356
25.03.20180,93560,93560,91370,9295
26.03.20180,93440,95630,93070,9466
27.03.20180,94660,96480,92580,9283
28.03.20180,93680,93680,91980,9332
29.03.20180,93560,94530,92830,9417
01.04.20180,94290,94410,92950,9356
02.04.20180,93680,9380,92950,9332
03.04.20180,93680,93680,92580,9319
04.04.20180,93320,93680,91370,9356
05.04.20180,93190,93560,92340,9332
08.04.20180,93560,96240,93320,9478
09.04.20180,95020,95020,91490,921
10.04.20180,9210,92710,8710,9003
11.04.20180,90150,90150,87710,9015
12.04.20180,89780,90030,88930,8966
15.04.20180,90150,9210,89660,9137
16.04.20180,91240,91730,88690,8966
17.04.20180,90150,91370,87830,9137
18.04.20180,91240,91980,910,9198
19.04.20180,91850,92710,910,921
23.04.20180,91850,93190,91610,9319
24.04.20180,93440,93440,92710,9332
25.04.20180,9380,94170,93070,9392
26.04.20180,94050,9490,93680,9441
29.04.20180,94530,94660,9210,9234
01.05.20180,91850,93190,90150,9124
02.05.20180,91240,91980,8990,9076
03.05.20180,91370,91370,88810,8966
06.05.20180,89660,89660,8820,8893
07.05.20180,8820,89170,86740,8747
08.05.20180,8430,84540,77970,8333
09.05.20180,83690,83690,8150,8369
10.05.20180,8430,84910,8320,8454
13.05.20180,86370,86370,8430,8479
14.05.20180,85030,85030,81740,826
15.05.20180,83450,83810,81260,826
16.05.20180,82840,83810,8150,8357
17.05.20180,85030,85280,78210,826
20.05.20180,82840,84060,80890,8381
21.05.20180,83810,84060,81860,8333
22.05.20180,82350,83080,80160,8089
23.05.20180,80890,82350,76750,787
24.05.20180,78940,79670,76750,7967
27.05.20180,8040,80650,78940,804
28.05.20180,80650,81130,79920,8016
29.05.20180,80650,81860,79430,8016
30.05.20180,80160,80890,76750,7821
31.05.20180,78210,78210,75040,7724
03.06.20180,76990,78210,76990,7797
04.06.20180,78210,78210,76020,7724
05.06.20180,77480,77480,73580,7626
06.06.20180,76020,77240,7480,7626
07.06.20180,7650,7650,7480,7553
10.06.20180,75770,7650,75040,765
11.06.20180,7650,76990,75040,7553
12.06.20180,76260,77480,75530,7602
13.06.20180,76260,76260,75290,7577
17.06.20180,76260,76260,74560,7504
18.06.20180,76260,76260,74310,7431
19.06.20180,75040,76260,74560,7529
20.06.20180,75040,76020,75040,7553
21.06.20180,75530,75770,7480,748
24.06.20180,7650,76750,74070,7553
25.06.20180,75530,76260,75290,7602
26.06.20180,7650,7870,7650,7845
27.06.20180,7870,7870,77480,787
28.06.20180,7870,79670,78450,7845
01.07.20180,7870,79670,77970,7894
02.07.20180,79180,79430,77240,7772
03.07.20180,77720,7870,76750,7845
04.07.20180,78450,78940,77970,787
05.07.20180,7870,7870,77240,7845
08.07.20180,78940,79920,78210,787
09.07.20180,77970,79180,76750,7821
10.07.20180,77970,78210,73580,7407
11.07.20180,74310,7480,71140,7334
12.07.20180,73580,73580,72120,7334
15.07.20180,73580,73580,72610,7309
16.07.20180,73340,74070,72360,7358
17.07.20180,73820,7480,72360,7358
18.07.20180,74070,7480,73340,7407
19.07.20180,74560,75770,73580,7553
22.07.20180,76020,7650,75530,7602
23.07.20180,76020,76020,73820,748
24.07.20180,74560,76260,74310,7602
25.07.20180,76020,76990,7480,7529
26.07.20180,75290,76020,75040,7529
29.07.20180,75530,7650,75290,7602
30.07.20180,76020,84060,75770,7943
31.07.20180,80160,81130,7870,8089
01.08.20180,79430,79430,78210,7894
02.08.20180,79180,79430,77480,7943
05.08.20180,79430,79430,78210,7845
06.08.20180,78450,79180,77480,787
07.08.20180,78940,79180,77720,7821
08.08.20180,77720,78450,77720,7797
09.08.20180,76990,78210,69930,7529
12.08.20180,7480,7480,71140,7358
13.08.20180,75040,77480,73820,7675
14.08.20180,77240,77480,7480,748
15.08.20180,76020,7650,72610,7334
16.08.20180,73090,74070,72120,7407
19.08.20180,8040,88690,8040,8722
26.08.20180,86490,8820,81380,8576
27.08.20180,86010,91850,85030,9137
28.08.20180,91120,95020,90150,938
30.08.20180,9380,960,93070,9502
02.09.20180,95750,98430,94780,9624
03.09.20180,96730,97210,94050,9502
04.09.20180,95510,95510,93320,9453
05.09.20180,94530,96240,94290,9526
06.09.20180,95510,96240,93320,9478
09.09.20180,94781,02820,94530,9941
10.09.20180,98681,00620,97460,9868
11.09.20180,98430,99650,96730,9868
12.09.20180,98680,99160,96970,9916
13.09.20180,98191,0550,98191,0452
16.09.20181,0551,11340,99891,0672
17.09.20181,06721,12081,02571,1061
18.09.20181,10611,12081,06961,111
19.09.20181,11831,11831,01361,072
20.09.20181,07451,08421,04771,0672
23.09.20181,06721,07451,05251,0623
24.09.20181,05741,06721,02091,0574
25.09.20181,05981,0941,03551,0793
26.09.20181,07931,10371,06721,0818
27.09.20181,08421,09151,04771,0769
30.09.20181,07931,09881,05251,0915
01.10.20181,09151,16461,07451,1232
02.10.20181,13291,14511,10131,1378
03.10.20181,14271,15241,11341,1354
04.10.20181,12081,151,09881,1354
07.10.20181,13541,14511,09881,1451
08.10.20181,151,15491,12561,1451
09.10.20181,14761,14761,12561,1402
10.10.20181,13781,13781,09881,1134
11.10.20181,10861,13291,09151,1329
14.10.20181,12811,14271,12561,1402
15.10.20181,14021,14021,11831,1281
16.10.20181,12811,13051,11591,1305
17.10.20181,13051,14021,09641,1281
18.10.20181,12811,17191,11341,1597
21.10.20181,15241,26211,15241,2231
22.10.20181,23531,26211,15241,2548
23.10.20181,26211,28161,21821,2499
24.10.20181,26451,26941,23281,2645
25.10.20181,27181,27671,15971,2548
29.10.20181,23041,24261,15971,1987
30.10.20181,16951,23531,14761,1841
31.10.20181,18411,21821,15731,2012
01.11.20181,20121,22061,16951,2012
04.11.20181,19141,2061,1891,2012
05.11.20181,19381,22311,19381,206
06.11.20181,2061,23531,19381,2328
07.11.20181,2451,25231,15491,189
08.11.20181,1891,1891,15731,1841
11.11.20181,18171,18411,15731,1744
12.11.20181,17921,17921,12561,15
13.11.20181,14761,14761,10861,1256
14.11.20181,12561,14511,06961,0915
15.11.20181,09151,11341,05981,1134
18.11.20181,11831,13541,10371,1183
19.11.20181,11831,11831,07691,0988
20.11.20181,08421,10611,0721,0988
21.11.20181,08181,09881,03791,0964
22.11.20181,09641,10861,07931,0915
25.11.20181,0941,0941,05251,0672
26.11.20181,06721,06961,04281,0623
27.11.20181,09641,09641,03551,0647
28.11.20181,06471,06471,04281,0598
29.11.20181,05981,06961,03791,0696
02.12.20181,06961,09641,06721,0793
03.12.20181,08421,12321,07451,1134
04.12.20181,11341,12811,08911,1208
05.12.20181,1111,11831,07931,094
06.12.20181,08421,09151,07451,0866
09.12.20181,08661,08661,04771,0672
10.12.20181,05981,0721,04521,0598
11.12.20181,05981,0721,02331,0355
12.12.20181,04281,04281,02331,0379
13.12.20181,04521,04521,01361,0306
16.12.20181,03061,04521,01361,0379
17.12.20181,03791,04521,02331,0452
18.12.20181,04771,04771,02571,0379
19.12.20181,03791,04771,02331,0379
20.12.20181,02821,03791,02571,0355
23.12.20181,03551,04041,0161,0209
24.12.20181,02091,02091,00381,0209
25.12.20181,01841,02330,99890,9989
26.12.20181,00621,01840,98680,9965
27.12.20181,00141,00620,98921,0014
30.12.20181,00141,01110,99651,0111