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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,8864
KAPANIŞ 19,9528
En Düşük
DÜŞÜK 4,105
En Yüksek
YÜKSEK 75,625
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,315 | 4,6225 | 4,315 | 4,525 |
| 03.01.2022 | 4,575 | 4,59 | 4,425 | 4,455 |
| 04.01.2022 | 4,475 | 4,545 | 4,45 | 4,5 |
| 05.01.2022 | 4,495 | 4,725 | 4,4525 | 4,5175 |
| 06.01.2022 | 4,555 | 4,5575 | 4,4275 | 4,45 |
| 09.01.2022 | 4,475 | 4,6125 | 4,4525 | 4,4525 |
| 10.01.2022 | 4,475 | 4,5425 | 4,4025 | 4,43 |
| 11.01.2022 | 4,4625 | 4,4675 | 4,3775 | 4,385 |
| 12.01.2022 | 4,395 | 4,395 | 4,31 | 4,315 |
| 13.01.2022 | 4,32 | 4,385 | 4,3 | 4,3425 |
| 16.01.2022 | 4,36 | 4,4225 | 4,36 | 4,375 |
| 17.01.2022 | 4,3775 | 4,5225 | 4,2625 | 4,2625 |
| 18.01.2022 | 4,2775 | 4,33 | 4,2 | 4,31 |
| 19.01.2022 | 4,31 | 4,515 | 4,27 | 4,45 |
| 20.01.2022 | 4,4375 | 4,505 | 4,36 | 4,4125 |
| 23.01.2022 | 4,45 | 4,5 | 4,2625 | 4,275 |
| 24.01.2022 | 4,2825 | 4,3425 | 4,265 | 4,285 |
| 25.01.2022 | 4,3075 | 4,3375 | 4,2775 | 4,2775 |
| 26.01.2022 | 4,2675 | 4,3325 | 4,25 | 4,3225 |
| 27.01.2022 | 4,335 | 4,3625 | 4,265 | 4,27 |
| 30.01.2022 | 4,3075 | 4,525 | 4,3 | 4,4975 |
| 31.01.2022 | 4,525 | 4,5475 | 4,405 | 4,43 |
| 01.02.2022 | 4,4375 | 4,5925 | 4,4225 | 4,5225 |
| 02.02.2022 | 4,525 | 4,9125 | 4,525 | 4,6275 |
| 03.02.2022 | 4,6575 | 4,77 | 4,6275 | 4,71 |
| 06.02.2022 | 4,7925 | 4,8225 | 4,7125 | 4,7475 |
| 07.02.2022 | 4,75 | 4,7625 | 4,595 | 4,65 |
| 08.02.2022 | 4,6875 | 4,6875 | 4,575 | 4,59 |
| 09.02.2022 | 4,6125 | 4,6225 | 4,5575 | 4,5575 |
| 10.02.2022 | 4,565 | 4,58 | 4,4725 | 4,5475 |
| 13.02.2022 | 4,525 | 4,55 | 4,38 | 4,4375 |
| 14.02.2022 | 4,4625 | 4,6325 | 4,46 | 4,515 |
| 15.02.2022 | 4,5275 | 4,6325 | 4,5225 | 4,585 |
| 16.02.2022 | 4,6 | 4,785 | 4,51 | 4,52 |
| 17.02.2022 | 4,5475 | 4,76 | 4,48 | 4,6675 |
| 20.02.2022 | 4,6825 | 4,835 | 4,6625 | 4,7 |
| 21.02.2022 | 4,6825 | 4,74 | 4,53 | 4,6325 |
| 22.02.2022 | 4,6625 | 4,775 | 4,58 | 4,58 |
| 23.02.2022 | 4,31 | 4,345 | 4,1225 | 4,1225 |
| 24.02.2022 | 4,1525 | 4,5325 | 4,105 | 4,5325 |
| 27.02.2022 | 4,46 | 4,6925 | 4,43 | 4,6175 |
| 28.02.2022 | 4,675 | 4,85 | 4,6425 | 4,77 |
| 01.03.2022 | 4,7775 | 4,79 | 4,575 | 4,59 |
| 02.03.2022 | 4,605 | 4,7 | 4,5825 | 4,6 |
| 03.03.2022 | 4,625 | 4,635 | 4,5 | 4,505 |
| 06.03.2022 | 4,535 | 4,54 | 4,4125 | 4,45 |
| 07.03.2022 | 4,4825 | 4,4925 | 4,4175 | 4,425 |
| 08.03.2022 | 4,4475 | 4,555 | 4,4375 | 4,485 |
| 09.03.2022 | 4,5225 | 4,5525 | 4,4375 | 4,455 |
| 10.03.2022 | 4,48 | 4,5325 | 4,46 | 4,5125 |
| 13.03.2022 | 4,51 | 4,5525 | 4,5025 | 4,51 |
| 14.03.2022 | 4,49 | 4,5625 | 4,49 | 4,4975 |
| 15.03.2022 | 4,51 | 4,53 | 4,44 | 4,445 |
| 16.03.2022 | 4,475 | 4,5125 | 4,4625 | 4,4825 |
| 17.03.2022 | 4,5 | 4,5425 | 4,4825 | 4,535 |
| 20.03.2022 | 4,5625 | 4,6575 | 4,5625 | 4,6325 |
| 21.03.2022 | 4,6375 | 4,6425 | 4,575 | 4,6025 |
| 22.03.2022 | 4,605 | 4,62 | 4,5125 | 4,5675 |
| 23.03.2022 | 4,6025 | 4,6175 | 4,515 | 4,515 |
| 24.03.2022 | 4,5675 | 4,63 | 4,54 | 4,5575 |
| 27.03.2022 | 4,59 | 4,73 | 4,5875 | 4,6575 |
| 28.03.2022 | 4,665 | 4,9925 | 4,665 | 4,955 |
| 29.03.2022 | 4,975 | 5,015 | 4,7975 | 4,81 |
| 30.03.2022 | 4,825 | 4,8375 | 4,6875 | 4,705 |
| 31.03.2022 | 4,725 | 4,7375 | 4,6675 | 4,675 |
| 03.04.2022 | 4,6875 | 4,8025 | 4,6375 | 4,7125 |
| 04.04.2022 | 4,735 | 4,77 | 4,68 | 4,6875 |
| 05.04.2022 | 4,7225 | 4,8725 | 4,72 | 4,775 |
| 06.04.2022 | 4,78 | 4,8725 | 4,78 | 4,855 |
| 07.04.2022 | 4,9 | 5,15 | 4,9 | 5,07 |
| 10.04.2022 | 5,075 | 5,09 | 4,945 | 4,975 |
| 11.04.2022 | 4,9725 | 5,17 | 4,8825 | 5,05 |
| 12.04.2022 | 5,075 | 5,15 | 4,96 | 5,01 |
| 13.04.2022 | 5,1 | 5,185 | 5,04 | 5,135 |
| 14.04.2022 | 5,25 | 5,415 | 5,22 | 5,31 |
| 17.04.2022 | 5,31 | 5,325 | 5,22 | 5,235 |
| 18.04.2022 | 5,235 | 5,26 | 5,05 | 5,105 |
| 19.04.2022 | 5,235 | 5,29 | 5,16 | 5,22 |
| 20.04.2022 | 5,215 | 5,32 | 5,2 | 5,275 |
| 21.04.2022 | 5,34 | 5,455 | 5,075 | 5,095 |
| 24.04.2022 | 5,225 | 5,3 | 5,105 | 5,18 |
| 25.04.2022 | 5,215 | 5,415 | 5,18 | 5,22 |
| 26.04.2022 | 5,25 | 5,27 | 5,155 | 5,245 |
| 27.04.2022 | 5,27 | 5,445 | 5,24 | 5,43 |
| 28.04.2022 | 5,475 | 5,69 | 5,36 | 5,595 |
| 04.05.2022 | 5,61 | 6,015 | 5,61 | 5,875 |
| 05.05.2022 | 5,89 | 6,225 | 5,855 | 6,2 |
| 08.05.2022 | 6,3 | 6,37 | 6,11 | 6,145 |
| 09.05.2022 | 6,295 | 6,295 | 6,085 | 6,13 |
| 10.05.2022 | 6,12 | 6,175 | 5,97 | 6,09 |
| 11.05.2022 | 6 | 6,11 | 5,755 | 5,855 |
| 12.05.2022 | 5,93 | 6,31 | 5,885 | 6,31 |
| 15.05.2022 | 6,335 | 6,65 | 6,33 | 6,485 |
| 16.05.2022 | 6,525 | 6,555 | 6,205 | 6,25 |
| 17.05.2022 | 6,3 | 6,4 | 6,055 | 6,12 |
| 19.05.2022 | 6,12 | 6,13 | 5,85 | 5,905 |
| 22.05.2022 | 6,045 | 6,1 | 5,745 | 5,77 |
| 23.05.2022 | 5,78 | 5,91 | 5,695 | 5,79 |
| 24.05.2022 | 5,905 | 6,045 | 5,865 | 5,95 |
| 25.05.2022 | 5,955 | 6,545 | 5,955 | 6,545 |
| 26.05.2022 | 6,77 | 6,945 | 6,56 | 6,79 |
| 29.05.2022 | 6,82 | 7,43 | 6,61 | 7,085 |
| 30.05.2022 | 7,12 | 7,345 | 7,04 | 7,15 |
| 31.05.2022 | 7,155 | 7,615 | 7,155 | 7,54 |
| 01.06.2022 | 7,55 | 7,59 | 7,33 | 7,33 |
| 02.06.2022 | 7,385 | 7,785 | 7,385 | 7,67 |
| 05.06.2022 | 7,74 | 7,79 | 7,525 | 7,53 |
| 06.06.2022 | 7,54 | 7,75 | 7,485 | 7,64 |
| 07.06.2022 | 7,745 | 8,025 | 7,48 | 7,555 |
| 08.06.2022 | 7,59 | 7,86 | 7,45 | 7,84 |
| 09.06.2022 | 7,825 | 8,27 | 7,725 | 8,195 |
| 12.06.2022 | 8,195 | 8,285 | 7,415 | 7,575 |
| 13.06.2022 | 7,74 | 7,75 | 7,325 | 7,585 |
| 14.06.2022 | 7,68 | 8,06 | 7,68 | 7,8 |
| 15.06.2022 | 7,825 | 8,125 | 7,72 | 8,09 |
| 16.06.2022 | 8,115 | 8,19 | 7,98 | 8,145 |
| 19.06.2022 | 8,325 | 8,375 | 8 | 8 |
| 20.06.2022 | 8,015 | 8,095 | 7,9 | 8,02 |
| 21.06.2022 | 8,24 | 8,465 | 8,15 | 8,425 |
| 22.06.2022 | 8,925 | 9,125 | 8,8 | 8,875 |
| 23.06.2022 | 8,94 | 9,445 | 8,715 | 9,355 |
| 26.06.2022 | 9,175 | 10,21 | 9,155 | 9,69 |
| 27.06.2022 | 9,795 | 10,095 | 9,565 | 9,985 |
| 28.06.2022 | 10,03 | 10,185 | 9,755 | 9,755 |
| 29.06.2022 | 9,8 | 10,73 | 9,7 | 10,505 |
| 30.06.2022 | 10,62 | 11,555 | 10,62 | 11,555 |
| 03.07.2022 | 11,35 | 12,48 | 11,35 | 11,63 |
| 04.07.2022 | 11,995 | 12,3 | 11,665 | 12,125 |
| 05.07.2022 | 12,1 | 12,32 | 11,45 | 11,545 |
| 06.07.2022 | 11,61 | 12,135 | 11,435 | 11,875 |
| 07.07.2022 | 11,865 | 13,0625 | 11,75 | 13,0625 |
| 12.07.2022 | 13,3 | 14,3625 | 13,125 | 14,1375 |
| 13.07.2022 | 14,0625 | 14,0625 | 12,725 | 12,8625 |
| 17.07.2022 | 12,75 | 12,75 | 11,625 | 11,8 |
| 18.07.2022 | 11,915 | 12,975 | 11,875 | 12,975 |
| 19.07.2022 | 13,125 | 13,625 | 12,75 | 12,925 |
| 20.07.2022 | 12,925 | 13,375 | 12,42 | 13,125 |
| 21.07.2022 | 13,15 | 13,4 | 12,9 | 12,95 |
| 24.07.2022 | 12,95 | 13,4375 | 12,6875 | 13,25 |
| 25.07.2022 | 13,2125 | 13,6625 | 12,9375 | 13,35 |
| 26.07.2022 | 13,5 | 13,5125 | 13,1125 | 13,275 |
| 27.07.2022 | 13,4125 | 14,1375 | 13,1875 | 13,475 |
| 28.07.2022 | 13,6375 | 13,9875 | 13,3875 | 13,8125 |
| 31.07.2022 | 14,125 | 15,1875 | 14 | 15,1875 |
| 01.08.2022 | 15,3125 | 16,1375 | 14,55 | 14,8 |
| 02.08.2022 | 14,875 | 15,375 | 14,8125 | 14,925 |
| 03.08.2022 | 15 | 15,825 | 14,625 | 15,0375 |
| 04.08.2022 | 15,15 | 16,375 | 15,075 | 15,9875 |
| 07.08.2022 | 16,55 | 17,425 | 16,5 | 17,425 |
| 08.08.2022 | 17,3625 | 18,2 | 16,675 | 17,6875 |
| 09.08.2022 | 17,6875 | 17,8375 | 16,7375 | 16,775 |
| 10.08.2022 | 16,6875 | 17,3 | 16,25 | 17,125 |
| 11.08.2022 | 17,125 | 17,7375 | 16,8375 | 17,2 |
| 14.08.2022 | 17,25 | 17,9125 | 16,9625 | 17,2 |
| 15.08.2022 | 17,875 | 18,1 | 16,9875 | 17,7 |
| 16.08.2022 | 17,75 | 17,7625 | 17,0125 | 17,3375 |
| 17.08.2022 | 17,7625 | 17,8125 | 16,9 | 17,25 |
| 18.08.2022 | 17,2 | 17,3 | 16,675 | 16,6875 |
| 21.08.2022 | 16,6875 | 16,8625 | 16,0125 | 16,225 |
| 22.08.2022 | 16,125 | 17,05 | 15,875 | 16,4625 |
| 23.08.2022 | 16,625 | 16,6375 | 15,8375 | 15,95 |
| 24.08.2022 | 16,125 | 16,25 | 15,35 | 15,4875 |
| 25.08.2022 | 15,5875 | 16,85 | 15,025 | 16,425 |
| 28.08.2022 | 16,25 | 16,3375 | 15,6125 | 15,7375 |
| 30.08.2022 | 15,7375 | 16,75 | 15,5 | 16,75 |
| 31.08.2022 | 17,375 | 18 | 17,075 | 17,4625 |
| 01.09.2022 | 17,4125 | 17,45 | 16,7 | 16,8 |
| 04.09.2022 | 17,5125 | 17,8625 | 16,9875 | 17,1125 |
| 05.09.2022 | 17,2 | 17,3 | 16,4375 | 16,825 |
| 06.09.2022 | 16,9375 | 17,15 | 16,475 | 16,65 |
| 07.09.2022 | 16,75 | 17,1125 | 16,2375 | 16,3375 |
| 08.09.2022 | 16,4375 | 16,5375 | 16,025 | 16,0875 |
| 11.09.2022 | 16,1375 | 16,75 | 15,8375 | 16,0125 |
| 12.09.2022 | 15,9625 | 15,9625 | 15,25 | 15,65 |
| 13.09.2022 | 15,55 | 17,2125 | 15,25 | 16,825 |
| 14.09.2022 | 17,25 | 17,275 | 16,325 | 16,6125 |
| 15.09.2022 | 16,625 | 16,85 | 16,2 | 16,275 |
| 18.09.2022 | 16,275 | 17,0625 | 16,2 | 16,35 |
| 19.09.2022 | 16,9375 | 17,95 | 16,65 | 17,75 |
| 20.09.2022 | 17,7625 | 19,525 | 17,375 | 19,525 |
| 21.09.2022 | 19,725 | 20,8125 | 19,525 | 19,6625 |
| 22.09.2022 | 20,225 | 21 | 19,825 | 20,25 |
| 25.09.2022 | 20,85 | 21,7 | 20,075 | 20,7375 |
| 26.09.2022 | 20,7375 | 21,6125 | 20,05 | 21,275 |
| 27.09.2022 | 21,275 | 21,425 | 20,1875 | 20,1875 |
| 28.09.2022 | 21,1375 | 21,925 | 20,325 | 21,4 |
| 29.09.2022 | 21,4 | 21,4375 | 20,8 | 21 |
| 02.10.2022 | 21,2375 | 22,4875 | 20,8375 | 22,125 |
| 03.10.2022 | 22,175 | 22,9 | 21,625 | 22,175 |
| 04.10.2022 | 22,2 | 24,1625 | 22,0125 | 23,4875 |
| 05.10.2022 | 23,5875 | 24,175 | 23 | 23,2625 |
| 06.10.2022 | 23,2625 | 23,7 | 22,8375 | 22,9125 |
| 09.10.2022 | 23 | 24,5 | 22,25 | 24,1375 |
| 10.10.2022 | 24,375 | 24,7875 | 23,175 | 23,6875 |
| 11.10.2022 | 25,65 | 26,05 | 25 | 26,05 |
| 12.10.2022 | 27,25 | 28,65 | 26,05 | 27,2 |
| 13.10.2022 | 28,5 | 29,9 | 27,75 | 29,9 |
| 16.10.2022 | 31,325 | 32,875 | 31,3 | 32,875 |
| 17.10.2022 | 33,65 | 35,35 | 31,575 | 34 |
| 18.10.2022 | 35,875 | 37,4 | 35,875 | 37,4 |
| 19.10.2022 | 38,575 | 41,125 | 38,575 | 41,125 |
| 20.10.2022 | 42,125 | 44,675 | 41,125 | 43,875 |
| 23.10.2022 | 47,25 | 47,25 | 39,5 | 39,5 |
| 24.10.2022 | 39,475 | 43,45 | 35,55 | 42,875 |
| 25.10.2022 | 42,85 | 42,85 | 39,025 | 40,75 |
| 26.10.2022 | 40,475 | 40,475 | 38,075 | 38,45 |
| 27.10.2022 | 38,45 | 40,275 | 37,8 | 39,875 |
| 30.10.2022 | 39,85 | 42,5 | 38,3 | 41 |
| 31.10.2022 | 41 | 45,1 | 39,775 | 45,1 |
| 01.11.2022 | 45,1 | 47,5 | 42,85 | 45,575 |
| 02.11.2022 | 45,25 | 47,1 | 43,75 | 45,1 |
| 03.11.2022 | 45,1 | 46,25 | 44,25 | 45 |
| 06.11.2022 | 45,075 | 47,25 | 45,075 | 46,775 |
| 07.11.2022 | 46,925 | 51,45 | 46,9 | 51,45 |
| 08.11.2022 | 51,875 | 56,575 | 51,85 | 56,575 |
| 09.11.2022 | 55,375 | 60 | 52,625 | 55,5 |
| 10.11.2022 | 55,525 | 57,425 | 53,675 | 57,1 |
| 13.11.2022 | 57,1 | 62,425 | 57,1 | 60,325 |
| 14.11.2022 | 60,325 | 63,95 | 58,875 | 63 |
| 15.11.2022 | 63,25 | 67,5 | 60,1 | 63,475 |
| 16.11.2022 | 63,5 | 63,75 | 57,15 | 57,525 |
| 17.11.2022 | 55,325 | 57 | 51,775 | 51,775 |
| 20.11.2022 | 46,6 | 56,95 | 46,6 | 56,95 |
| 21.11.2022 | 57,15 | 62,475 | 57 | 62,075 |
| 22.11.2022 | 64 | 68,275 | 57,95 | 68,275 |
| 23.11.2022 | 75 | 75 | 66,95 | 68,75 |
| 24.11.2022 | 68 | 68 | 61,9 | 61,975 |
| 27.11.2022 | 63,775 | 68,125 | 57,55 | 60,95 |
| 28.11.2022 | 60,95 | 62,175 | 58 | 61,55 |
| 29.11.2022 | 60 | 60,25 | 57,5 | 57,7 |
| 30.11.2022 | 60,075 | 62 | 58,25 | 60,875 |
| 01.12.2022 | 60,875 | 64,975 | 58,75 | 63,75 |
| 04.12.2022 | 63,775 | 66,25 | 59,5 | 60,725 |
| 05.12.2022 | 59,9 | 62,5 | 57,875 | 60,45 |
| 06.12.2022 | 60,375 | 61,8 | 58,25 | 59,5 |
| 07.12.2022 | 59,5 | 63,625 | 59,15 | 63,625 |
| 08.12.2022 | 63,625 | 69,75 | 63 | 69,4 |
| 11.12.2022 | 74,625 | 75,625 | 70,9 | 71 |
| 12.12.2022 | 74,3 | 74,6 | 71,3 | 72,25 |
| 13.12.2022 | 72,25 | 74,6 | 67,75 | 69,875 |
| 14.12.2022 | 70,7 | 72,775 | 68,475 | 71,125 |
| 15.12.2022 | 72,5 | 72,875 | 68,95 | 69,25 |
| 18.12.2022 | 69,25 | 69,25 | 65,125 | 66,375 |
| 19.12.2022 | 66,7 | 67,9 | 65,2 | 65,5 |
| 20.12.2022 | 65,5 | 67,275 | 64,2 | 64,5 |
| 21.12.2022 | 65,25 | 70,55 | 65,025 | 69,325 |
| 22.12.2022 | 67,45 | 68,4 | 65,275 | 66,625 |
| 25.12.2022 | 66,65 | 67,15 | 63,75 | 64,75 |
| 26.12.2022 | 64,775 | 65,475 | 60,375 | 60,425 |
| 27.12.2022 | 60,425 | 62,875 | 58,675 | 59,9 |
| 28.12.2022 | 60,4 | 63,25 | 59,075 | 61,25 |
| 29.12.2022 | 60,3 | 61,05 | 59,15 | 59,525 |