GESAN
GİRİŞİM ELEKTRİK SANAYİ TAAHHÜT VE TİCARET A.Ş.
18:10:00
76.7 ₺
+6.900 (%+9.89)
Önceki Kapanış: 69.8·
Volatilite: 13.400
Düşük₺67.35
Yüksek₺76.7
Piyasa Verileri
Spot Piyasa
A:76.65
S:76.7
Önceki haftaya göre (WoW)
-10.55%
Önceki aya göre (MoM)
+1.59%
Yılbaşından bugüne (YTD)
+65.30%
Önceki yıla göre (YoY)
+97.78%
GESAN: GİRİŞİM ELEKTRİK SANAYİ TAAHHÜT VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,6236
KAPANIŞ 5,5845
En Düşük
DÜŞÜK 4,005
En Yüksek
YÜKSEK 7,005
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 18.08.2021 | 4,675 | 4,675 | 4,675 | 4,675 |
| 19.08.2021 | 5,14 | 5,14 | 5,14 | 5,14 |
| 22.08.2021 | 5,65 | 5,65 | 5,65 | 5,65 |
| 23.08.2021 | 6,215 | 6,215 | 6,215 | 6,215 |
| 24.08.2021 | 6,835 | 6,835 | 6,43 | 6,835 |
| 25.08.2021 | 6,755 | 6,86 | 6,155 | 6,155 |
| 26.08.2021 | 6 | 6,385 | 5,765 | 5,795 |
| 30.08.2021 | 5,865 | 6,105 | 5,7 | 5,77 |
| 31.08.2021 | 5,795 | 5,865 | 5,745 | 5,77 |
| 01.09.2021 | 5,795 | 5,94 | 5,7 | 5,75 |
| 02.09.2021 | 5,75 | 5,79 | 5,625 | 5,625 |
| 05.09.2021 | 5,625 | 5,995 | 5,4 | 5,765 |
| 06.09.2021 | 5,725 | 5,825 | 5,32 | 5,35 |
| 07.09.2021 | 5,36 | 5,45 | 5,255 | 5,255 |
| 08.09.2021 | 5,25 | 5,555 | 5,25 | 5,315 |
| 09.09.2021 | 5,25 | 5,505 | 5,195 | 5,405 |
| 12.09.2021 | 5,425 | 5,945 | 5,425 | 5,945 |
| 13.09.2021 | 6,1 | 6,275 | 5,76 | 5,96 |
| 14.09.2021 | 6,02 | 6,25 | 5,905 | 6,165 |
| 15.09.2021 | 6,27 | 6,3 | 5,96 | 6,01 |
| 16.09.2021 | 6,05 | 6,08 | 5,865 | 5,87 |
| 19.09.2021 | 5,875 | 5,97 | 5,65 | 5,855 |
| 20.09.2021 | 5,895 | 6,16 | 5,89 | 6,1 |
| 21.09.2021 | 6,145 | 6,31 | 6,04 | 6,075 |
| 22.09.2021 | 6,09 | 6,675 | 6,09 | 6,53 |
| 23.09.2021 | 6,53 | 6,735 | 6,06 | 6,06 |
| 26.09.2021 | 6,175 | 6,5 | 6,13 | 6,305 |
| 27.09.2021 | 6,35 | 6,46 | 6,125 | 6,18 |
| 28.09.2021 | 6,22 | 6,275 | 6,15 | 6,195 |
| 29.09.2021 | 6,17 | 6,375 | 6,17 | 6,275 |
| 30.09.2021 | 6,25 | 6,335 | 6,19 | 6,195 |
| 03.10.2021 | 6,225 | 6,31 | 6,125 | 6,2 |
| 04.10.2021 | 6,245 | 6,31 | 6,16 | 6,19 |
| 05.10.2021 | 6,195 | 6,195 | 6,085 | 6,085 |
| 06.10.2021 | 6,075 | 6,69 | 6,05 | 6,445 |
| 07.10.2021 | 6,36 | 6,52 | 6 | 6 |
| 10.10.2021 | 6 | 6,145 | 5,4 | 5,4 |
| 11.10.2021 | 5,4 | 5,94 | 5,325 | 5,94 |
| 12.10.2021 | 5,945 | 6,225 | 5,725 | 5,725 |
| 13.10.2021 | 5,65 | 5,78 | 5,53 | 5,595 |
| 14.10.2021 | 5,6 | 5,915 | 5,58 | 5,6 |
| 17.10.2021 | 5,6 | 5,825 | 5,575 | 5,805 |
| 18.10.2021 | 5,835 | 5,895 | 5,7 | 5,725 |
| 19.10.2021 | 5,77 | 5,79 | 5,6 | 5,6 |
| 20.10.2021 | 5,605 | 5,72 | 5,505 | 5,535 |
| 21.10.2021 | 5,57 | 5,735 | 5,55 | 5,705 |
| 24.10.2021 | 5,64 | 5,765 | 5,595 | 5,6 |
| 25.10.2021 | 5,65 | 5,73 | 5,62 | 5,68 |
| 26.10.2021 | 5,685 | 5,755 | 5,635 | 5,7 |
| 27.10.2021 | 5,7 | 5,755 | 5,65 | 5,725 |
| 31.10.2021 | 5,725 | 5,78 | 5,645 | 5,655 |
| 01.11.2021 | 5,66 | 5,86 | 5,625 | 5,86 |
| 02.11.2021 | 5,96 | 5,965 | 5,5 | 5,745 |
| 03.11.2021 | 5,8 | 5,965 | 5,695 | 5,935 |
| 04.11.2021 | 5,995 | 6,355 | 5,85 | 5,85 |
| 07.11.2021 | 5,925 | 5,95 | 5,69 | 5,705 |
| 08.11.2021 | 5,73 | 5,775 | 5,625 | 5,625 |
| 09.11.2021 | 5,585 | 5,67 | 5,515 | 5,525 |
| 10.11.2021 | 5,48 | 5,64 | 5,37 | 5,38 |
| 11.11.2021 | 5,425 | 5,745 | 5,39 | 5,43 |
| 14.11.2021 | 5,45 | 5,595 | 5,45 | 5,515 |
| 15.11.2021 | 5,595 | 5,61 | 5,33 | 5,33 |
| 16.11.2021 | 5,37 | 5,455 | 5,345 | 5,41 |
| 17.11.2021 | 5,4 | 5,82 | 5,3 | 5,795 |
| 18.11.2021 | 5,825 | 6,37 | 5,76 | 6,37 |
| 21.11.2021 | 6,325 | 7,005 | 6,25 | 6,99 |
| 22.11.2021 | 6,875 | 6,9 | 6,295 | 6,295 |
| 23.11.2021 | 5,95 | 6,065 | 5,67 | 5,85 |
| 24.11.2021 | 5,915 | 6,03 | 5,73 | 5,75 |
| 25.11.2021 | 5,675 | 5,81 | 5,555 | 5,59 |
| 28.11.2021 | 5,625 | 5,96 | 5,61 | 5,775 |
| 29.11.2021 | 5,725 | 5,86 | 5,675 | 5,71 |
| 30.11.2021 | 5,905 | 5,905 | 5,695 | 5,715 |
| 01.12.2021 | 5,755 | 5,85 | 5,72 | 5,73 |
| 02.12.2021 | 5,82 | 5,83 | 5,635 | 5,7 |
| 05.12.2021 | 5,71 | 5,775 | 5,65 | 5,725 |
| 06.12.2021 | 5,78 | 6,075 | 5,77 | 5,92 |
| 07.12.2021 | 5,91 | 5,97 | 5,33 | 5,33 |
| 08.12.2021 | 5,05 | 5,53 | 5,005 | 5,24 |
| 09.12.2021 | 5,28 | 5,49 | 5,2 | 5,245 |
| 12.12.2021 | 5,25 | 5,3 | 5,1 | 5,125 |
| 13.12.2021 | 5,185 | 5,19 | 4,995 | 4,995 |
| 14.12.2021 | 5,025 | 5,025 | 4,8075 | 4,8125 |
| 15.12.2021 | 4,8625 | 5,125 | 4,84 | 4,9225 |
| 16.12.2021 | 4,9475 | 5,045 | 4,4325 | 4,4325 |
| 19.12.2021 | 4,4075 | 4,5125 | 4,005 | 4,205 |
| 20.12.2021 | 4,485 | 4,485 | 4,1275 | 4,25 |
| 21.12.2021 | 4,2625 | 4,3 | 4,195 | 4,2 |
| 22.12.2021 | 4,25 | 4,2825 | 4,175 | 4,235 |
| 23.12.2021 | 4,25 | 4,2925 | 4,185 | 4,2125 |
| 26.12.2021 | 4,245 | 4,3925 | 4,1175 | 4,145 |
| 27.12.2021 | 4,16 | 4,2925 | 4,0475 | 4,0625 |
| 28.12.2021 | 4,1375 | 4,3875 | 4,09 | 4,3 |
| 29.12.2021 | 4,34 | 4,3425 | 4,1975 | 4,2125 |
| 30.12.2021 | 4,2125 | 4,3225 | 4,205 | 4,275 |