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
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%
GEDZA: GEDİZ AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2773
KAPANIŞ 1,2786
En Düşük
DÜŞÜK 0,9502
En Yüksek
YÜKSEK 1,74
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,0111 | 1,0745 | 1,0014 | 1,0452 |
| 02.01.2019 | 1,0477 | 1,055 | 1,0038 | 1,0111 |
| 03.01.2019 | 1,0014 | 1,0355 | 1,0014 | 1,0355 |
| 06.01.2019 | 1,0355 | 1,0355 | 1,0087 | 1,0209 |
| 07.01.2019 | 1,016 | 1,0306 | 1,0038 | 1,0209 |
| 08.01.2019 | 1,0209 | 1,033 | 1,016 | 1,0306 |
| 09.01.2019 | 1,0306 | 1,0306 | 1,0038 | 1,0257 |
| 10.01.2019 | 1,0233 | 1,0282 | 1,0209 | 1,0282 |
| 13.01.2019 | 1,0282 | 1,0282 | 1,0111 | 1,0184 |
| 14.01.2019 | 1,0184 | 1,0355 | 1,0184 | 1,0233 |
| 15.01.2019 | 1,0233 | 1,0379 | 1,0184 | 1,0355 |
| 16.01.2019 | 1,0355 | 1,0477 | 1,033 | 1,0428 |
| 17.01.2019 | 1,0428 | 1,0477 | 1,0355 | 1,0452 |
| 20.01.2019 | 1,0452 | 1,0598 | 1,0428 | 1,0477 |
| 21.01.2019 | 1,0477 | 1,0501 | 1,033 | 1,0477 |
| 22.01.2019 | 1,0477 | 1,0574 | 1,0428 | 1,0574 |
| 23.01.2019 | 1,0598 | 1,0745 | 1,055 | 1,0623 |
| 24.01.2019 | 1,0623 | 1,0672 | 1,0428 | 1,055 |
| 27.01.2019 | 1,055 | 1,0574 | 1,0404 | 1,0452 |
| 28.01.2019 | 1,0477 | 1,0574 | 1,0428 | 1,055 |
| 29.01.2019 | 1,0574 | 1,1524 | 1,0477 | 1,1402 |
| 30.01.2019 | 1,1524 | 1,1573 | 1,0769 | 1,1037 |
| 31.01.2019 | 1,1037 | 1,1183 | 1,0842 | 1,1037 |
| 03.02.2019 | 1,1037 | 1,1451 | 1,094 | 1,1256 |
| 04.02.2019 | 1,1256 | 1,1329 | 1,1134 | 1,1281 |
| 05.02.2019 | 1,1305 | 1,1402 | 1,1183 | 1,1329 |
| 06.02.2019 | 1,1354 | 1,1402 | 1,1256 | 1,1354 |
| 07.02.2019 | 1,1378 | 1,1646 | 1,1329 | 1,1573 |
| 10.02.2019 | 1,167 | 1,167 | 1,1281 | 1,1378 |
| 11.02.2019 | 1,1402 | 1,1402 | 1,1061 | 1,1281 |
| 12.02.2019 | 1,1232 | 1,1281 | 1,0111 | 1,0233 |
| 13.02.2019 | 1,0233 | 1,0379 | 0,9965 | 1,0111 |
| 14.02.2019 | 1,0111 | 1,0209 | 0,9746 | 1,0184 |
| 17.02.2019 | 1,0257 | 1,055 | 1,0038 | 1,0282 |
| 18.02.2019 | 1,0282 | 1,033 | 1,0014 | 1,0184 |
| 19.02.2019 | 1,0233 | 1,0233 | 0,9989 | 1,0136 |
| 20.02.2019 | 1,0136 | 1,0184 | 0,9989 | 1,0136 |
| 21.02.2019 | 1,0111 | 1,0136 | 0,9746 | 0,9892 |
| 24.02.2019 | 0,9892 | 0,9916 | 0,9502 | 0,9892 |
| 25.02.2019 | 0,9892 | 0,9916 | 0,9794 | 0,9892 |
| 26.02.2019 | 0,9892 | 1,033 | 0,9843 | 1,0233 |
| 27.02.2019 | 1,0282 | 1,0379 | 1,0038 | 1,0257 |
| 28.02.2019 | 1,0964 | 1,2231 | 1,0964 | 1,1719 |
| 03.03.2019 | 1,189 | 1,1938 | 1,1329 | 1,1622 |
| 04.03.2019 | 1,1549 | 1,1646 | 1,1329 | 1,1427 |
| 05.03.2019 | 1,1451 | 1,167 | 1,1305 | 1,1451 |
| 06.03.2019 | 1,1402 | 1,1476 | 1,1208 | 1,1305 |
| 07.03.2019 | 1,1183 | 1,1305 | 1,0964 | 1,1159 |
| 10.03.2019 | 1,1159 | 1,1208 | 1,0891 | 1,1061 |
| 11.03.2019 | 1,0891 | 1,111 | 1,0891 | 1,1061 |
| 12.03.2019 | 1,1134 | 1,1792 | 1,0842 | 1,0964 |
| 13.03.2019 | 1,0964 | 1,1305 | 1,0769 | 1,111 |
| 14.03.2019 | 1,1208 | 1,1573 | 1,1208 | 1,1402 |
| 17.03.2019 | 1,1427 | 1,1744 | 1,1378 | 1,1597 |
| 18.03.2019 | 1,1719 | 1,1719 | 1,15 | 1,1646 |
| 19.03.2019 | 1,1622 | 1,1622 | 1,1402 | 1,1451 |
| 20.03.2019 | 1,1427 | 1,1549 | 1,1329 | 1,1354 |
| 21.03.2019 | 1,1402 | 1,1549 | 1,094 | 1,0964 |
| 24.03.2019 | 1,1037 | 1,1134 | 1,072 | 1,0988 |
| 25.03.2019 | 1,0988 | 1,111 | 1,0915 | 1,1061 |
| 26.03.2019 | 1,1208 | 1,1329 | 1,0598 | 1,0818 |
| 27.03.2019 | 1,0891 | 1,0915 | 1,0477 | 1,0891 |
| 28.03.2019 | 1,0891 | 1,0964 | 1,0793 | 1,0891 |
| 31.03.2019 | 1,0866 | 1,1134 | 1,0769 | 1,1086 |
| 01.04.2019 | 1,1061 | 1,1256 | 1,0891 | 1,1183 |
| 02.04.2019 | 1,1183 | 1,1378 | 1,1134 | 1,1281 |
| 03.04.2019 | 1,1232 | 1,1451 | 1,1232 | 1,1402 |
| 04.04.2019 | 1,1402 | 1,1695 | 1,1329 | 1,1402 |
| 07.04.2019 | 1,1402 | 1,1451 | 1,1183 | 1,1281 |
| 08.04.2019 | 1,1281 | 1,1427 | 1,1159 | 1,1232 |
| 09.04.2019 | 1,1208 | 1,1232 | 1,111 | 1,1159 |
| 10.04.2019 | 1,1134 | 1,1208 | 1,0745 | 1,1013 |
| 11.04.2019 | 1,0964 | 1,1013 | 1,0745 | 1,0915 |
| 14.04.2019 | 1,0842 | 1,1013 | 1,0842 | 1,1013 |
| 15.04.2019 | 1,1037 | 1,1208 | 1,0988 | 1,1061 |
| 16.04.2019 | 1,111 | 1,1281 | 1,0988 | 1,1281 |
| 17.04.2019 | 1,1256 | 1,1378 | 1,1232 | 1,1305 |
| 18.04.2019 | 1,1305 | 1,1451 | 1,1256 | 1,1354 |
| 21.04.2019 | 1,1451 | 1,1573 | 1,1256 | 1,1549 |
| 23.04.2019 | 1,167 | 1,1695 | 1,1549 | 1,1597 |
| 24.04.2019 | 1,167 | 1,1744 | 1,0598 | 1,15 |
| 25.04.2019 | 1,1549 | 1,1719 | 1,1402 | 1,167 |
| 28.04.2019 | 1,1695 | 1,1792 | 1,1524 | 1,1549 |
| 29.04.2019 | 1,1597 | 1,1744 | 1,15 | 1,167 |
| 01.05.2019 | 1,1817 | 1,2548 | 1,1768 | 1,228 |
| 02.05.2019 | 1,2304 | 1,2304 | 1,1817 | 1,2012 |
| 05.05.2019 | 1,1987 | 1,1987 | 1,1524 | 1,167 |
| 06.05.2019 | 1,1573 | 1,2012 | 1,1451 | 1,1938 |
| 07.05.2019 | 1,1938 | 1,2182 | 1,1817 | 1,1914 |
| 08.05.2019 | 1,2206 | 1,2304 | 1,1402 | 1,1622 |
| 09.05.2019 | 1,1768 | 1,1841 | 1,1305 | 1,1451 |
| 12.05.2019 | 1,1549 | 1,1719 | 1,1061 | 1,1378 |
| 13.05.2019 | 1,1329 | 1,1378 | 1,111 | 1,1281 |
| 14.05.2019 | 1,1281 | 1,1427 | 1,1183 | 1,1329 |
| 15.05.2019 | 1,1378 | 1,167 | 1,1354 | 1,1451 |
| 16.05.2019 | 1,1451 | 1,15 | 1,1208 | 1,1402 |
| 19.05.2019 | 1,1402 | 1,1427 | 1,1208 | 1,1427 |
| 20.05.2019 | 1,1427 | 1,15 | 1,1208 | 1,1427 |
| 21.05.2019 | 1,1329 | 1,1476 | 1,1134 | 1,1256 |
| 22.05.2019 | 1,1281 | 1,1281 | 1,094 | 1,1037 |
| 23.05.2019 | 1,1061 | 1,1134 | 1,0988 | 1,1134 |
| 26.05.2019 | 1,1159 | 1,1281 | 1,1086 | 1,1256 |
| 27.05.2019 | 1,135 | 1,1475 | 1,125 | 1,1425 |
| 28.05.2019 | 1,1475 | 1,1525 | 1,1275 | 1,14 |
| 29.05.2019 | 1,14 | 1,15 | 1,14 | 1,15 |
| 30.05.2019 | 1,15 | 1,155 | 1,1275 | 1,1525 |
| 02.06.2019 | 1,1525 | 1,1625 | 1,1475 | 1,1525 |
| 06.06.2019 | 1,1525 | 1,1675 | 1,145 | 1,1625 |
| 09.06.2019 | 1,1625 | 1,2025 | 1,16 | 1,2025 |
| 10.06.2019 | 1,2 | 1,2125 | 1,1875 | 1,205 |
| 11.06.2019 | 1,2125 | 1,2275 | 1,2 | 1,2175 |
| 12.06.2019 | 1,22 | 1,22 | 1,1825 | 1,195 |
| 13.06.2019 | 1,1925 | 1,2075 | 1,18 | 1,19 |
| 16.06.2019 | 1,19 | 1,225 | 1,19 | 1,2225 |
| 17.06.2019 | 1,22 | 1,2875 | 1,2 | 1,2725 |
| 18.06.2019 | 1,2725 | 1,2775 | 1,235 | 1,2675 |
| 19.06.2019 | 1,27 | 1,3075 | 1,27 | 1,29 |
| 20.06.2019 | 1,29 | 1,3075 | 1,275 | 1,3 |
| 23.06.2019 | 1,3125 | 1,3425 | 1,305 | 1,34 |
| 24.06.2019 | 1,35 | 1,3575 | 1,325 | 1,345 |
| 25.06.2019 | 1,3475 | 1,3475 | 1,3175 | 1,325 |
| 26.06.2019 | 1,3125 | 1,325 | 1,2925 | 1,31 |
| 27.06.2019 | 1,31 | 1,33 | 1,3 | 1,33 |
| 30.06.2019 | 1,3625 | 1,3625 | 1,3225 | 1,3525 |
| 01.07.2019 | 1,35 | 1,3525 | 1,335 | 1,3475 |
| 02.07.2019 | 1,345 | 1,3475 | 1,3025 | 1,3325 |
| 03.07.2019 | 1,315 | 1,325 | 1,2775 | 1,3025 |
| 04.07.2019 | 1,3025 | 1,3225 | 1,29 | 1,3025 |
| 07.07.2019 | 1,2825 | 1,32 | 1,2825 | 1,32 |
| 08.07.2019 | 1,325 | 1,3375 | 1,3 | 1,31 |
| 09.07.2019 | 1,3025 | 1,31 | 1,275 | 1,31 |
| 10.07.2019 | 1,3125 | 1,32 | 1,2925 | 1,31 |
| 11.07.2019 | 1,3075 | 1,3225 | 1,3 | 1,32 |
| 15.07.2019 | 1,3225 | 1,35 | 1,3125 | 1,335 |
| 16.07.2019 | 1,335 | 1,36 | 1,33 | 1,3575 |
| 17.07.2019 | 1,35 | 1,3825 | 1,34 | 1,35 |
| 18.07.2019 | 1,3525 | 1,3575 | 1,3375 | 1,345 |
| 21.07.2019 | 1,3475 | 1,3575 | 1,3375 | 1,3425 |
| 22.07.2019 | 1,3425 | 1,3425 | 1,3275 | 1,3325 |
| 23.07.2019 | 1,3325 | 1,3375 | 1,325 | 1,335 |
| 24.07.2019 | 1,3325 | 1,355 | 1,32 | 1,33 |
| 25.07.2019 | 1,325 | 1,34 | 1,3125 | 1,335 |
| 28.07.2019 | 1,355 | 1,4125 | 1,3475 | 1,3725 |
| 29.07.2019 | 1,3725 | 1,3725 | 1,3575 | 1,3725 |
| 30.07.2019 | 1,375 | 1,375 | 1,3575 | 1,3625 |
| 31.07.2019 | 1,36 | 1,365 | 1,325 | 1,34 |
| 01.08.2019 | 1,3375 | 1,3525 | 1,335 | 1,3425 |
| 04.08.2019 | 1,35 | 1,3525 | 1,3375 | 1,3475 |
| 05.08.2019 | 1,35 | 1,36 | 1,34 | 1,3475 |
| 06.08.2019 | 1,3475 | 1,3525 | 1,305 | 1,3175 |
| 07.08.2019 | 1,3225 | 1,3625 | 1,3125 | 1,3525 |
| 08.08.2019 | 1,355 | 1,38 | 1,3475 | 1,3575 |
| 14.08.2019 | 1,35 | 1,35 | 1,25 | 1,3025 |
| 15.08.2019 | 1,3125 | 1,3125 | 1,2875 | 1,2975 |
| 18.08.2019 | 1,3025 | 1,3325 | 1,2925 | 1,32 |
| 19.08.2019 | 1,32 | 1,3225 | 1,31 | 1,3175 |
| 20.08.2019 | 1,32 | 1,3225 | 1,305 | 1,3225 |
| 21.08.2019 | 1,3225 | 1,3225 | 1,3075 | 1,3175 |
| 22.08.2019 | 1,32 | 1,335 | 1,315 | 1,3325 |
| 25.08.2019 | 1,33 | 1,3725 | 1,3175 | 1,3675 |
| 26.08.2019 | 1,37 | 1,37 | 1,3525 | 1,365 |
| 27.08.2019 | 1,365 | 1,37 | 1,34 | 1,3425 |
| 28.08.2019 | 1,3375 | 1,345 | 1,325 | 1,3325 |
| 01.09.2019 | 1,3325 | 1,3325 | 1,3 | 1,3225 |
| 02.09.2019 | 1,32 | 1,3575 | 1,32 | 1,355 |
| 03.09.2019 | 1,355 | 1,3625 | 1,345 | 1,355 |
| 04.09.2019 | 1,3575 | 1,4075 | 1,3525 | 1,385 |
| 05.09.2019 | 1,3875 | 1,395 | 1,36 | 1,365 |
| 08.09.2019 | 1,37 | 1,4525 | 1,365 | 1,3875 |
| 09.09.2019 | 1,39 | 1,4375 | 1,39 | 1,395 |
| 10.09.2019 | 1,4 | 1,4375 | 1,4 | 1,4275 |
| 11.09.2019 | 1,43 | 1,46 | 1,4275 | 1,45 |
| 12.09.2019 | 1,455 | 1,49 | 1,425 | 1,455 |
| 15.09.2019 | 1,445 | 1,5225 | 1,44 | 1,505 |
| 16.09.2019 | 1,51 | 1,5225 | 1,4725 | 1,49 |
| 17.09.2019 | 1,49 | 1,4975 | 1,4725 | 1,4825 |
| 18.09.2019 | 1,485 | 1,56 | 1,47 | 1,5275 |
| 19.09.2019 | 1,5275 | 1,5375 | 1,5025 | 1,51 |
| 22.09.2019 | 1,5125 | 1,515 | 1,4975 | 1,505 |
| 23.09.2019 | 1,505 | 1,515 | 1,4875 | 1,5125 |
| 24.09.2019 | 1,51 | 1,5175 | 1,5025 | 1,515 |
| 25.09.2019 | 1,5175 | 1,5175 | 1,4875 | 1,4925 |
| 26.09.2019 | 1,4925 | 1,4975 | 1,465 | 1,4725 |
| 29.09.2019 | 1,4725 | 1,49 | 1,47 | 1,49 |
| 30.09.2019 | 1,49 | 1,5 | 1,4775 | 1,485 |
| 01.10.2019 | 1,485 | 1,4925 | 1,475 | 1,4775 |
| 02.10.2019 | 1,475 | 1,4825 | 1,415 | 1,425 |
| 03.10.2019 | 1,42 | 1,45 | 1,405 | 1,4175 |
| 06.10.2019 | 1,4175 | 1,4275 | 1,4 | 1,41 |
| 07.10.2019 | 1,4 | 1,4 | 1,325 | 1,3825 |
| 08.10.2019 | 1,385 | 1,385 | 1,35 | 1,355 |
| 09.10.2019 | 1,35 | 1,36 | 1,3225 | 1,36 |
| 10.10.2019 | 1,36 | 1,385 | 1,3475 | 1,36 |
| 13.10.2019 | 1,3525 | 1,355 | 1,2625 | 1,295 |
| 14.10.2019 | 1,3025 | 1,3275 | 1,2975 | 1,3175 |
| 15.10.2019 | 1,31 | 1,3175 | 1,2875 | 1,3025 |
| 16.10.2019 | 1,3025 | 1,3025 | 1,25 | 1,2725 |
| 17.10.2019 | 1,3 | 1,3325 | 1,275 | 1,3225 |
| 20.10.2019 | 1,325 | 1,3325 | 1,31 | 1,3225 |
| 21.10.2019 | 1,325 | 1,3275 | 1,3075 | 1,3225 |
| 22.10.2019 | 1,325 | 1,4 | 1,325 | 1,4 |
| 23.10.2019 | 1,3975 | 1,435 | 1,3875 | 1,43 |
| 24.10.2019 | 1,4325 | 1,445 | 1,405 | 1,4175 |
| 27.10.2019 | 1,4225 | 1,4375 | 1,4225 | 1,4325 |
| 29.10.2019 | 1,425 | 1,43 | 1,41 | 1,425 |
| 30.10.2019 | 1,4225 | 1,425 | 1,4 | 1,4075 |
| 31.10.2019 | 1,41 | 1,41 | 1,3475 | 1,3725 |
| 03.11.2019 | 1,375 | 1,3925 | 1,3475 | 1,385 |
| 04.11.2019 | 1,3925 | 1,555 | 1,3925 | 1,5 |
| 05.11.2019 | 1,4925 | 1,5375 | 1,45 | 1,4775 |
| 06.11.2019 | 1,4825 | 1,4925 | 1,45 | 1,48 |
| 07.11.2019 | 1,3525 | 1,4025 | 1,3425 | 1,385 |
| 10.11.2019 | 1,39 | 1,4075 | 1,37 | 1,39 |
| 11.11.2019 | 1,38 | 1,39 | 1,365 | 1,375 |
| 12.11.2019 | 1,375 | 1,38 | 1,35 | 1,3625 |
| 13.11.2019 | 1,3625 | 1,39 | 1,355 | 1,3725 |
| 14.11.2019 | 1,3725 | 1,39 | 1,3725 | 1,3875 |
| 17.11.2019 | 1,3975 | 1,435 | 1,395 | 1,435 |
| 18.11.2019 | 1,445 | 1,46 | 1,425 | 1,435 |
| 19.11.2019 | 1,44 | 1,45 | 1,4225 | 1,425 |
| 20.11.2019 | 1,425 | 1,44 | 1,4225 | 1,4375 |
| 21.11.2019 | 1,4375 | 1,45 | 1,4325 | 1,4375 |
| 24.11.2019 | 1,4425 | 1,4675 | 1,4175 | 1,445 |
| 25.11.2019 | 1,45 | 1,49 | 1,4425 | 1,485 |
| 26.11.2019 | 1,4925 | 1,5125 | 1,48 | 1,495 |
| 27.11.2019 | 1,5 | 1,5075 | 1,4675 | 1,485 |
| 28.11.2019 | 1,49 | 1,505 | 1,4775 | 1,4825 |
| 01.12.2019 | 1,48 | 1,67 | 1,47 | 1,61 |
| 02.12.2019 | 1,6175 | 1,6225 | 1,5575 | 1,5575 |
| 03.12.2019 | 1,565 | 1,5725 | 1,5225 | 1,5475 |
| 04.12.2019 | 1,555 | 1,5975 | 1,5475 | 1,5725 |
| 05.12.2019 | 1,5775 | 1,66 | 1,5525 | 1,6225 |
| 08.12.2019 | 1,6275 | 1,66 | 1,5975 | 1,64 |
| 09.12.2019 | 1,65 | 1,6525 | 1,61 | 1,6175 |
| 10.12.2019 | 1,625 | 1,6675 | 1,6 | 1,65 |
| 11.12.2019 | 1,66 | 1,6925 | 1,65 | 1,675 |
| 12.12.2019 | 1,68 | 1,695 | 1,665 | 1,67 |
| 15.12.2019 | 1,6725 | 1,6725 | 1,6325 | 1,645 |
| 16.12.2019 | 1,6475 | 1,68 | 1,64 | 1,64 |
| 17.12.2019 | 1,6375 | 1,64 | 1,5825 | 1,6025 |
| 18.12.2019 | 1,6075 | 1,6375 | 1,5875 | 1,6275 |
| 19.12.2019 | 1,63 | 1,67 | 1,62 | 1,625 |
| 22.12.2019 | 1,63 | 1,6725 | 1,63 | 1,665 |
| 23.12.2019 | 1,6725 | 1,74 | 1,6575 | 1,7025 |
| 24.12.2019 | 1,715 | 1,735 | 1,6825 | 1,6925 |
| 25.12.2019 | 1,6925 | 1,7 | 1,6375 | 1,65 |
| 26.12.2019 | 1,655 | 1,6875 | 1,6475 | 1,6575 |
| 29.12.2019 | 1,6675 | 1,6675 | 1,6375 | 1,6575 |
| 30.12.2019 | 1,6525 | 1,7025 | 1,6425 | 1,69 |