GEREL
GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş.
18:10:00
40.44 ₺
+0.680 (%+1.71)
Önceki Kapanış: 39.76·
Volatilite: 3.620
Düşük₺39
Yüksek₺40.44
Piyasa Verileri
Spot Piyasa
A:40.34
S:40.44
Önceki haftaya göre (WoW)
+3.16%
Önceki aya göre (MoM)
+0.70%
Yılbaşından bugüne (YTD)
+113.63%
Önceki yıla göre (YoY)
+200.89%
GEREL: GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0169
KAPANIŞ 1,0106
En Düşük
DÜŞÜK 0,5899
En Yüksek
YÜKSEK 1,7237
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,0946 | 1,1107 | 1,0554 | 1,0923 |
| 02.01.2018 | 1,1015 | 1,2766 | 1,0715 | 1,2766 |
| 03.01.2018 | 1,249 | 1,325 | 1,1245 | 1,2582 |
| 04.01.2018 | 1,219 | 1,2904 | 1,2098 | 1,2351 |
| 07.01.2018 | 1,2904 | 1,3434 | 1,249 | 1,2812 |
| 08.01.2018 | 1,2835 | 1,2904 | 1,2236 | 1,2282 |
| 09.01.2018 | 1,2282 | 1,3066 | 1,1522 | 1,2098 |
| 10.01.2018 | 1,219 | 1,2421 | 1,1914 | 1,2052 |
| 11.01.2018 | 1,2144 | 1,2236 | 1,1867 | 1,1914 |
| 14.01.2018 | 1,2559 | 1,2951 | 1,1522 | 1,1522 |
| 15.01.2018 | 1,1522 | 1,2259 | 1,1291 | 1,2121 |
| 16.01.2018 | 1,2236 | 1,2351 | 1,1798 | 1,1891 |
| 17.01.2018 | 1,1914 | 1,1937 | 1,1522 | 1,166 |
| 18.01.2018 | 1,166 | 1,1683 | 1,0946 | 1,1015 |
| 21.01.2018 | 1,0946 | 1,166 | 1,0946 | 1,1199 |
| 22.01.2018 | 1,1384 | 1,143 | 1,1015 | 1,1084 |
| 23.01.2018 | 1,1107 | 1,1153 | 1,0738 | 1,0738 |
| 24.01.2018 | 1,0738 | 1,1337 | 1,037 | 1,06 |
| 25.01.2018 | 1,06 | 1,1061 | 1,0462 | 1,0692 |
| 28.01.2018 | 1,0715 | 1,1038 | 1,0646 | 1,0646 |
| 29.01.2018 | 1,0646 | 1,0738 | 1,0393 | 1,0393 |
| 30.01.2018 | 1,0439 | 1,0508 | 0,9932 | 1,0001 |
| 31.01.2018 | 1,007 | 1,0462 | 0,9724 | 0,9955 |
| 01.02.2018 | 1,0001 | 1,0692 | 0,9909 | 1,0277 |
| 04.02.2018 | 1,0485 | 1,2328 | 1,0393 | 1,2213 |
| 05.02.2018 | 1,1706 | 1,3043 | 1,1453 | 1,1683 |
| 06.02.2018 | 1,1983 | 1,2098 | 1,1222 | 1,1476 |
| 07.02.2018 | 1,1499 | 1,1568 | 1,0854 | 1,0877 |
| 08.02.2018 | 1,0761 | 1,2605 | 1,0416 | 1,2351 |
| 11.02.2018 | 1,3504 | 1,378 | 1,2213 | 1,2236 |
| 12.02.2018 | 1,2167 | 1,2628 | 1,1775 | 1,1821 |
| 13.02.2018 | 1,1937 | 1,2259 | 1,1522 | 1,1752 |
| 14.02.2018 | 1,2098 | 1,2213 | 1,1775 | 1,1914 |
| 15.02.2018 | 1,2006 | 1,2328 | 1,1891 | 1,2075 |
| 18.02.2018 | 1,2259 | 1,2328 | 1,1798 | 1,1844 |
| 19.02.2018 | 1,1844 | 1,2006 | 1,0831 | 1,1038 |
| 20.02.2018 | 1,143 | 1,166 | 1,1291 | 1,1545 |
| 21.02.2018 | 1,1568 | 1,1914 | 1,143 | 1,1729 |
| 22.02.2018 | 1,1844 | 1,1844 | 1,1522 | 1,1683 |
| 25.02.2018 | 1,1798 | 1,1798 | 1,1545 | 1,1568 |
| 26.02.2018 | 1,166 | 1,2006 | 1,1637 | 1,1729 |
| 27.02.2018 | 1,1706 | 1,1798 | 1,1222 | 1,1545 |
| 28.02.2018 | 1,1476 | 1,1522 | 1,1153 | 1,1245 |
| 01.03.2018 | 1,1291 | 1,1291 | 1,0923 | 1,1061 |
| 04.03.2018 | 1,1522 | 1,1844 | 1,1384 | 1,1407 |
| 05.03.2018 | 1,143 | 1,1476 | 1,1107 | 1,113 |
| 06.03.2018 | 1,113 | 1,166 | 1,1015 | 1,1245 |
| 07.03.2018 | 1,1222 | 1,3481 | 1,1222 | 1,3481 |
| 08.03.2018 | 1,3895 | 1,4034 | 1,2213 | 1,2351 |
| 11.03.2018 | 1,2651 | 1,2858 | 1,2259 | 1,2536 |
| 12.03.2018 | 1,2674 | 1,3803 | 1,2397 | 1,3158 |
| 13.03.2018 | 1,3158 | 1,3457 | 1,2789 | 1,3296 |
| 14.03.2018 | 1,3296 | 1,355 | 1,3135 | 1,3411 |
| 15.03.2018 | 1,3457 | 1,5255 | 1,3296 | 1,4149 |
| 18.03.2018 | 1,4149 | 1,5255 | 1,4011 | 1,4748 |
| 19.03.2018 | 1,4978 | 1,5531 | 1,461 | 1,5255 |
| 20.03.2018 | 1,5347 | 1,5693 | 1,5001 | 1,5416 |
| 21.03.2018 | 1,5439 | 1,7237 | 1,5001 | 1,6246 |
| 22.03.2018 | 1,5992 | 1,7144 | 1,5439 | 1,6154 |
| 25.03.2018 | 1,6315 | 1,6522 | 1,5508 | 1,5531 |
| 26.03.2018 | 1,5578 | 1,59 | 1,4356 | 1,4587 |
| 27.03.2018 | 1,4633 | 1,4886 | 1,3596 | 1,3941 |
| 28.03.2018 | 1,4057 | 1,484 | 1,3964 | 1,4379 |
| 29.03.2018 | 1,4494 | 1,4564 | 1,4126 | 1,4149 |
| 01.04.2018 | 1,4356 | 1,4356 | 1,3918 | 1,3941 |
| 02.04.2018 | 1,4011 | 1,431 | 1,3734 | 1,378 |
| 03.04.2018 | 1,3918 | 1,3941 | 1,3411 | 1,3457 |
| 04.04.2018 | 1,3481 | 1,4103 | 1,325 | 1,3596 |
| 05.04.2018 | 1,2766 | 1,3296 | 1,2328 | 1,2789 |
| 08.04.2018 | 1,2904 | 1,3043 | 1,1591 | 1,2098 |
| 09.04.2018 | 1,2213 | 1,2305 | 1,09 | 1,1453 |
| 10.04.2018 | 1,1314 | 1,1706 | 1,0093 | 1,1291 |
| 11.04.2018 | 1,1245 | 1,1499 | 1,09 | 1,1176 |
| 12.04.2018 | 1,1176 | 1,1337 | 1,0992 | 1,1038 |
| 15.04.2018 | 1,1107 | 1,1752 | 1,1084 | 1,1614 |
| 16.04.2018 | 1,1729 | 1,2674 | 1,1729 | 1,2075 |
| 17.04.2018 | 1,2029 | 1,249 | 1,166 | 1,2259 |
| 18.04.2018 | 1,2374 | 1,2421 | 1,2144 | 1,2236 |
| 19.04.2018 | 1,2213 | 1,2236 | 1,1891 | 1,1891 |
| 23.04.2018 | 1,1914 | 1,1937 | 1,1407 | 1,143 |
| 24.04.2018 | 1,1522 | 1,1614 | 1,1015 | 1,1314 |
| 25.04.2018 | 1,1407 | 1,1983 | 1,1153 | 1,1407 |
| 26.04.2018 | 1,1499 | 1,1568 | 1,1176 | 1,1291 |
| 29.04.2018 | 1,1361 | 1,1407 | 1,06 | 1,0761 |
| 01.05.2018 | 1,0831 | 1,0923 | 0,9955 | 1,0416 |
| 02.05.2018 | 1,0416 | 1,0831 | 1,0162 | 1,0254 |
| 03.05.2018 | 1,0277 | 1,0508 | 0,9955 | 1,0277 |
| 06.05.2018 | 1,0301 | 1,0324 | 0,9817 | 0,9817 |
| 07.05.2018 | 0,9886 | 0,9932 | 0,8987 | 0,9217 |
| 08.05.2018 | 0,8987 | 0,9586 | 0,8526 | 0,9517 |
| 09.05.2018 | 0,9586 | 0,9724 | 0,931 | 0,9448 |
| 10.05.2018 | 0,9794 | 0,9978 | 0,9448 | 0,9586 |
| 13.05.2018 | 0,9517 | 0,9771 | 0,9379 | 0,9632 |
| 14.05.2018 | 0,9448 | 0,9747 | 0,9333 | 0,9402 |
| 15.05.2018 | 0,9402 | 0,9678 | 0,9148 | 0,9287 |
| 16.05.2018 | 0,9356 | 0,9379 | 0,9102 | 0,9171 |
| 17.05.2018 | 0,9194 | 0,984 | 0,9148 | 0,9402 |
| 20.05.2018 | 0,931 | 0,9563 | 0,9287 | 0,9356 |
| 21.05.2018 | 0,9379 | 0,9494 | 0,9217 | 0,9402 |
| 22.05.2018 | 0,9379 | 0,9379 | 0,8826 | 0,9102 |
| 23.05.2018 | 0,9287 | 0,9333 | 0,8641 | 0,8641 |
| 24.05.2018 | 0,8757 | 0,8803 | 0,8204 | 0,8595 |
| 27.05.2018 | 0,878 | 0,8987 | 0,8595 | 0,8803 |
| 28.05.2018 | 0,8826 | 1,0554 | 0,8664 | 1,0554 |
| 29.05.2018 | 1,0554 | 1,1937 | 1,0254 | 1,143 |
| 30.05.2018 | 1,1499 | 1,1522 | 1,0254 | 1,06 |
| 31.05.2018 | 1,0324 | 1,1245 | 0,9678 | 1,1084 |
| 03.06.2018 | 1,1153 | 1,1568 | 1,0738 | 1,113 |
| 04.06.2018 | 1,1176 | 1,1291 | 1,0531 | 1,0531 |
| 05.06.2018 | 1,0577 | 1,0761 | 0,9955 | 1,0024 |
| 06.06.2018 | 1,0116 | 1,0692 | 0,9563 | 1,0047 |
| 07.06.2018 | 0,9978 | 1,06 | 0,9586 | 0,9794 |
| 10.06.2018 | 0,9747 | 1,0531 | 0,9632 | 1,0208 |
| 11.06.2018 | 1,0208 | 1,0347 | 0,9932 | 1,0047 |
| 12.06.2018 | 1,007 | 1,0324 | 0,9932 | 1,0024 |
| 13.06.2018 | 1,007 | 1,0093 | 0,984 | 0,9909 |
| 17.06.2018 | 0,9955 | 1,0301 | 0,9932 | 1,0047 |
| 18.06.2018 | 1,007 | 1,0531 | 0,9978 | 1,0393 |
| 19.06.2018 | 1,06 | 1,1314 | 1,0554 | 1,1038 |
| 20.06.2018 | 1,0969 | 1,1176 | 1,0531 | 1,0531 |
| 21.06.2018 | 1,0531 | 1,0761 | 1,0162 | 1,0162 |
| 24.06.2018 | 1,1061 | 1,1084 | 1,0393 | 1,0554 |
| 25.06.2018 | 1,0577 | 1,1061 | 1,0531 | 1,0854 |
| 26.06.2018 | 1,0969 | 1,1453 | 1,0784 | 1,1153 |
| 27.06.2018 | 1,113 | 1,1499 | 1,1084 | 1,1384 |
| 28.06.2018 | 1,1591 | 1,2328 | 1,1591 | 1,2167 |
| 01.07.2018 | 1,2236 | 1,2282 | 1,1821 | 1,1821 |
| 02.07.2018 | 1,1844 | 1,1891 | 1,1568 | 1,1798 |
| 03.07.2018 | 1,1844 | 1,2236 | 1,1798 | 1,1867 |
| 04.07.2018 | 1,1983 | 1,2098 | 1,1914 | 1,1937 |
| 05.07.2018 | 1,1983 | 1,2029 | 1,1614 | 1,166 |
| 08.07.2018 | 1,1752 | 1,1914 | 1,1545 | 1,1545 |
| 09.07.2018 | 1,1337 | 1,1522 | 1,1015 | 1,1038 |
| 10.07.2018 | 1,1015 | 1,113 | 1,0231 | 1,0231 |
| 11.07.2018 | 1,0301 | 1,0738 | 1,0024 | 1,0324 |
| 12.07.2018 | 1,037 | 1,0623 | 1,0277 | 1,0324 |
| 15.07.2018 | 1,0439 | 1,0692 | 1,0277 | 1,0324 |
| 16.07.2018 | 1,0347 | 1,0531 | 1,0324 | 1,0439 |
| 17.07.2018 | 1,0462 | 1,1084 | 1,0439 | 1,0623 |
| 18.07.2018 | 1,0715 | 1,0784 | 1,0531 | 1,0554 |
| 19.07.2018 | 1,0623 | 1,1015 | 1,0577 | 1,0715 |
| 22.07.2018 | 1,0923 | 1,1844 | 1,0807 | 1,166 |
| 23.07.2018 | 1,1752 | 1,1752 | 1,09 | 1,0992 |
| 24.07.2018 | 1,1084 | 1,1476 | 1,1038 | 1,1337 |
| 25.07.2018 | 1,1361 | 1,1729 | 1,1038 | 1,113 |
| 26.07.2018 | 1,1061 | 1,1291 | 1,0946 | 1,1015 |
| 29.07.2018 | 1,1015 | 1,113 | 1,09 | 1,0946 |
| 30.07.2018 | 1,0923 | 1,1245 | 1,0831 | 1,1038 |
| 31.07.2018 | 1,1107 | 1,1199 | 1,0969 | 1,1015 |
| 01.08.2018 | 1,0761 | 1,0761 | 1,0393 | 1,0393 |
| 02.08.2018 | 1,0439 | 1,0761 | 1,0393 | 1,0462 |
| 05.08.2018 | 1,0439 | 1,0577 | 1,0047 | 1,0093 |
| 06.08.2018 | 1,0139 | 1,0324 | 0,9909 | 1,0162 |
| 07.08.2018 | 1,0185 | 1,0669 | 1,0185 | 1,0531 |
| 08.08.2018 | 1,0439 | 1,0761 | 1,0254 | 1,0254 |
| 09.08.2018 | 1,007 | 1,0208 | 0,8204 | 0,9471 |
| 12.08.2018 | 0,9379 | 0,9379 | 0,8687 | 0,901 |
| 13.08.2018 | 0,9448 | 1,0162 | 0,9356 | 0,9724 |
| 14.08.2018 | 0,9863 | 0,9955 | 0,9125 | 0,9264 |
| 15.08.2018 | 0,9494 | 0,9494 | 0,8987 | 0,8987 |
| 16.08.2018 | 0,901 | 0,9287 | 0,8664 | 0,8918 |
| 19.08.2018 | 0,8941 | 0,9148 | 0,8572 | 0,8941 |
| 26.08.2018 | 0,9033 | 0,9356 | 0,901 | 0,9264 |
| 27.08.2018 | 0,931 | 0,9609 | 0,9287 | 0,9494 |
| 28.08.2018 | 0,9425 | 1,0001 | 0,9333 | 0,9517 |
| 30.08.2018 | 0,9494 | 0,9586 | 0,9217 | 0,9241 |
| 02.09.2018 | 0,9264 | 0,9586 | 0,9241 | 0,9402 |
| 03.09.2018 | 0,9448 | 0,9632 | 0,9356 | 0,9402 |
| 04.09.2018 | 0,9448 | 0,954 | 0,9217 | 0,9356 |
| 05.09.2018 | 0,9402 | 0,9771 | 0,9402 | 0,9494 |
| 06.09.2018 | 0,9563 | 0,9609 | 0,9425 | 0,9471 |
| 09.09.2018 | 0,9494 | 0,9563 | 0,8987 | 0,9264 |
| 10.09.2018 | 0,931 | 0,9356 | 0,9125 | 0,9217 |
| 11.09.2018 | 0,9264 | 0,9379 | 0,9102 | 0,9102 |
| 12.09.2018 | 0,9148 | 0,9333 | 0,8941 | 0,9333 |
| 13.09.2018 | 0,9402 | 0,9448 | 0,9217 | 0,9217 |
| 16.09.2018 | 0,9217 | 0,9333 | 0,9148 | 0,9217 |
| 17.09.2018 | 0,9356 | 0,9678 | 0,931 | 0,9494 |
| 18.09.2018 | 0,9563 | 0,9655 | 0,9448 | 0,9517 |
| 19.09.2018 | 0,9563 | 0,9586 | 0,931 | 0,9379 |
| 20.09.2018 | 0,9379 | 0,954 | 0,9379 | 0,9402 |
| 23.09.2018 | 0,9494 | 0,9701 | 0,9471 | 0,9563 |
| 24.09.2018 | 0,9609 | 0,9609 | 0,9379 | 0,9425 |
| 25.09.2018 | 0,9448 | 0,9517 | 0,9333 | 0,9379 |
| 26.09.2018 | 0,9379 | 0,9494 | 0,9333 | 0,9425 |
| 27.09.2018 | 0,9517 | 1,0047 | 0,9448 | 0,9517 |
| 30.09.2018 | 0,9563 | 0,9609 | 0,9402 | 0,9402 |
| 01.10.2018 | 0,9425 | 0,9517 | 0,9171 | 0,9217 |
| 02.10.2018 | 0,9241 | 0,9586 | 0,9102 | 0,9241 |
| 03.10.2018 | 0,9287 | 0,9425 | 0,8826 | 0,8895 |
| 04.10.2018 | 0,8342 | 0,8549 | 0,7512 | 0,8273 |
| 07.10.2018 | 0,8227 | 0,8227 | 0,7835 | 0,7973 |
| 08.10.2018 | 0,7996 | 0,8065 | 0,7674 | 0,7674 |
| 09.10.2018 | 0,7697 | 0,772 | 0,7028 | 0,7028 |
| 10.10.2018 | 0,6982 | 0,7973 | 0,6752 | 0,7443 |
| 11.10.2018 | 0,7466 | 0,7489 | 0,719 | 0,7328 |
| 14.10.2018 | 0,7374 | 0,7581 | 0,7328 | 0,7489 |
| 15.10.2018 | 0,7535 | 0,7858 | 0,7466 | 0,7512 |
| 16.10.2018 | 0,7535 | 0,7674 | 0,7305 | 0,7351 |
| 17.10.2018 | 0,7351 | 0,7535 | 0,719 | 0,7282 |
| 18.10.2018 | 0,7581 | 0,7674 | 0,7236 | 0,7259 |
| 21.10.2018 | 0,7305 | 0,7351 | 0,7005 | 0,7028 |
| 22.10.2018 | 0,6982 | 0,6982 | 0,6498 | 0,6752 |
| 23.10.2018 | 0,6798 | 0,7074 | 0,6706 | 0,6752 |
| 24.10.2018 | 0,6683 | 0,6706 | 0,6452 | 0,6614 |
| 25.10.2018 | 0,666 | 0,6706 | 0,6199 | 0,6222 |
| 29.10.2018 | 0,6176 | 0,6614 | 0,5899 | 0,6291 |
| 30.10.2018 | 0,6314 | 0,6475 | 0,6037 | 0,6153 |
| 31.10.2018 | 0,6498 | 0,7374 | 0,6383 | 0,7374 |
| 01.11.2018 | 0,8042 | 0,8088 | 0,7259 | 0,7581 |
| 04.11.2018 | 0,7697 | 0,7858 | 0,7328 | 0,7558 |
| 05.11.2018 | 0,7581 | 0,765 | 0,7374 | 0,742 |
| 06.11.2018 | 0,7466 | 0,7835 | 0,7443 | 0,7535 |
| 07.11.2018 | 0,7581 | 0,7604 | 0,7167 | 0,719 |
| 08.11.2018 | 0,7213 | 0,8134 | 0,7051 | 0,7535 |
| 11.11.2018 | 0,7604 | 0,8065 | 0,7443 | 0,7697 |
| 12.11.2018 | 0,7743 | 0,795 | 0,7604 | 0,765 |
| 13.11.2018 | 0,7674 | 0,7789 | 0,7374 | 0,7466 |
| 14.11.2018 | 0,7489 | 0,7535 | 0,7282 | 0,7328 |
| 15.11.2018 | 0,7374 | 0,7927 | 0,7328 | 0,7581 |
| 18.11.2018 | 0,7604 | 0,772 | 0,7512 | 0,7581 |
| 19.11.2018 | 0,7558 | 0,7697 | 0,7305 | 0,7305 |
| 20.11.2018 | 0,7351 | 0,7627 | 0,7282 | 0,7466 |
| 21.11.2018 | 0,7535 | 0,7697 | 0,7489 | 0,7535 |
| 22.11.2018 | 0,7558 | 0,7581 | 0,7397 | 0,7466 |
| 25.11.2018 | 0,7512 | 0,7812 | 0,7466 | 0,765 |
| 26.11.2018 | 0,7697 | 0,7743 | 0,7535 | 0,7558 |
| 27.11.2018 | 0,7604 | 0,7743 | 0,7581 | 0,765 |
| 28.11.2018 | 0,772 | 0,795 | 0,7674 | 0,7858 |
| 29.11.2018 | 0,7904 | 0,8526 | 0,7881 | 0,8204 |
| 02.12.2018 | 0,8296 | 0,8572 | 0,8088 | 0,8111 |
| 03.12.2018 | 0,8134 | 0,8157 | 0,7627 | 0,772 |
| 04.12.2018 | 0,765 | 0,795 | 0,7535 | 0,7789 |
| 05.12.2018 | 0,7743 | 0,7881 | 0,765 | 0,7697 |
| 06.12.2018 | 0,7743 | 0,7789 | 0,765 | 0,7743 |
| 09.12.2018 | 0,7743 | 0,818 | 0,7697 | 0,7789 |
| 10.12.2018 | 0,7835 | 0,7881 | 0,7604 | 0,765 |
| 11.12.2018 | 0,7674 | 0,7697 | 0,7028 | 0,7028 |
| 12.12.2018 | 0,7074 | 0,7213 | 0,7028 | 0,7097 |
| 13.12.2018 | 0,7074 | 0,7074 | 0,6637 | 0,6775 |
| 16.12.2018 | 0,6775 | 0,6775 | 0,659 | 0,659 |
| 17.12.2018 | 0,659 | 0,6844 | 0,6475 | 0,6775 |
| 18.12.2018 | 0,6844 | 0,7167 | 0,6706 | 0,6936 |
| 19.12.2018 | 0,689 | 0,7051 | 0,6798 | 0,689 |
| 20.12.2018 | 0,7097 | 0,7213 | 0,6959 | 0,7051 |
| 23.12.2018 | 0,7097 | 0,7097 | 0,689 | 0,689 |
| 24.12.2018 | 0,6844 | 0,6844 | 0,6683 | 0,6706 |
| 25.12.2018 | 0,6729 | 0,6775 | 0,6637 | 0,6706 |
| 26.12.2018 | 0,6844 | 0,7397 | 0,6729 | 0,7005 |
| 27.12.2018 | 0,7051 | 0,7305 | 0,6936 | 0,7097 |
| 30.12.2018 | 0,7397 | 0,8503 | 0,7397 | 0,8134 |