GMTAS
GİMAT MAĞAZACILIK SANAYİ VE TİCARET A.Ş.
15:49:56
44.44 ₺
-1.180 (%-2.59)
Önceki Kapanış: 45.62·
Volatilite: 7.670
Düşük₺44.04
Yüksek₺47.54
Piyasa Verileri
Spot Piyasa
A:44.46
S:44.52
Önceki haftaya göre (WoW)
+0.32%
Önceki aya göre (MoM)
-1.24%
Yılbaşından bugüne (YTD)
+98.84%
Önceki yıla göre (YoY)
+442.87%
GMTAS: GİMAT MAĞAZACILIK SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8251
KAPANIŞ 4,8194
En Düşük
DÜŞÜK 2,2969
En Yüksek
YÜKSEK 7,6041
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 2,7563 | 2,7657 | 2,6719 | 2,6953 |
| 02.01.2023 | 2,7094 | 2,7094 | 2,5782 | 2,611 |
| 03.01.2023 | 2,6157 | 2,7094 | 2,5125 | 2,6344 |
| 04.01.2023 | 2,6485 | 2,6578 | 2,4422 | 2,4422 |
| 05.01.2023 | 2,4375 | 2,6859 | 2,2969 | 2,6859 |
| 08.01.2023 | 2,7985 | 2,9532 | 2,7797 | 2,9532 |
| 09.01.2023 | 2,9953 | 3,2251 | 2,8876 | 3,2016 |
| 10.01.2023 | 3,2016 | 3,3047 | 2,8969 | 3,0376 |
| 11.01.2023 | 3,1032 | 3,3375 | 2,9532 | 3,3375 |
| 12.01.2023 | 3,3001 | 3,5625 | 3,136 | 3,5391 |
| 15.01.2023 | 3,5438 | 3,8907 | 3,5391 | 3,8907 |
| 16.01.2023 | 3,7547 | 3,9469 | 3,6797 | 3,9 |
| 17.01.2023 | 3,9844 | 4,1157 | 3,9235 | 4,0407 |
| 18.01.2023 | 4,0454 | 4,0735 | 3,6656 | 3,8344 |
| 19.01.2023 | 3,8954 | 4,0032 | 3,7032 | 3,9048 |
| 22.01.2023 | 3,9 | 3,9235 | 3,7079 | 3,8391 |
| 23.01.2023 | 3,8531 | 3,8531 | 3,661 | 3,7829 |
| 24.01.2023 | 3,8016 | 4,1204 | 3,6938 | 4,0266 |
| 25.01.2023 | 4,0266 | 4,2001 | 3,9563 | 4,1813 |
| 26.01.2023 | 4,1532 | 4,4485 | 4,0407 | 4,4485 |
| 29.01.2023 | 4,3829 | 4,4766 | 4,336 | 4,4157 |
| 30.01.2023 | 4,3594 | 4,411 | 3,9844 | 4,2188 |
| 31.01.2023 | 4,2798 | 4,2891 | 3,9048 | 4,1157 |
| 01.02.2023 | 4,1157 | 4,2657 | 3,9141 | 4,2516 |
| 02.02.2023 | 4,2985 | 4,3313 | 4,1438 | 4,3125 |
| 05.02.2023 | 4,2141 | 4,2657 | 4,0782 | 4,1767 |
| 06.02.2023 | 4,2001 | 4,2188 | 3,7594 | 3,8157 |
| 14.02.2023 | 3,811 | 4,1954 | 3,7829 | 4,1954 |
| 15.02.2023 | 4,3313 | 4,4297 | 4,1485 | 4,3125 |
| 16.02.2023 | 4,3219 | 4,561 | 4,2704 | 4,547 |
| 19.02.2023 | 4,547 | 4,6266 | 4,4626 | 4,5938 |
| 20.02.2023 | 4,5938 | 4,5938 | 4,4391 | 4,4954 |
| 21.02.2023 | 4,4907 | 4,4907 | 4,1485 | 4,3594 |
| 22.02.2023 | 4,3829 | 4,3829 | 4,2469 | 4,3219 |
| 23.02.2023 | 4,3688 | 4,3688 | 4,2704 | 4,3501 |
| 26.02.2023 | 4,3454 | 4,4813 | 4,336 | 4,4063 |
| 27.02.2023 | 4,4157 | 4,4532 | 4,2891 | 4,3173 |
| 28.02.2023 | 4,3266 | 4,7485 | 4,2751 | 4,7485 |
| 01.03.2023 | 4,7438 | 5,222 | 4,6735 | 5,1001 |
| 02.03.2023 | 5,0954 | 5,3813 | 4,8282 | 5,2548 |
| 05.03.2023 | 5,2548 | 5,2969 | 5,0157 | 5,1844 |
| 06.03.2023 | 5,2172 | 5,2313 | 4,9314 | 4,9735 |
| 07.03.2023 | 4,9641 | 5,0204 | 4,7766 | 5,0204 |
| 08.03.2023 | 5,0157 | 5,2032 | 4,9126 | 5,147 |
| 09.03.2023 | 5,147 | 5,3438 | 5,1001 | 5,2829 |
| 12.03.2023 | 5,2829 | 5,2969 | 5,0016 | 5,1095 |
| 13.03.2023 | 5,1563 | 5,1563 | 4,8985 | 4,9219 |
| 14.03.2023 | 4,9219 | 5,0672 | 4,8985 | 5,0016 |
| 15.03.2023 | 5,0016 | 5,1188 | 4,9501 | 5,011 |
| 16.03.2023 | 5,3907 | 5,3907 | 5,1141 | 5,1657 |
| 19.03.2023 | 5,1657 | 5,1844 | 4,9032 | 4,9032 |
| 20.03.2023 | 4,9032 | 4,9829 | 4,6594 | 4,9829 |
| 21.03.2023 | 5,011 | 5,236 | 4,9266 | 5,0391 |
| 22.03.2023 | 5,0766 | 5,3344 | 5,0157 | 5,236 |
| 23.03.2023 | 5,2548 | 5,7563 | 5,2267 | 5,7563 |
| 26.03.2023 | 5,9298 | 6,2344 | 5,1844 | 5,1844 |
| 27.03.2023 | 4,9126 | 4,9688 | 4,6688 | 4,6688 |
| 28.03.2023 | 4,486 | 5,1282 | 4,2751 | 4,9735 |
| 29.03.2023 | 5,0204 | 5,1329 | 4,8282 | 4,8657 |
| 30.03.2023 | 4,8657 | 4,9219 | 4,5751 | 4,7204 |
| 02.04.2023 | 4,7204 | 4,7204 | 4,2704 | 4,397 |
| 03.04.2023 | 4,397 | 4,486 | 3,9704 | 4,2985 |
| 04.04.2023 | 4,3079 | 4,4203 | 4,2423 | 4,3125 |
| 05.04.2023 | 4,3173 | 4,3594 | 4,2235 | 4,3219 |
| 06.04.2023 | 4,3454 | 4,4438 | 4,3313 | 4,4157 |
| 09.04.2023 | 4,4251 | 4,547 | 4,3594 | 4,547 |
| 10.04.2023 | 4,5422 | 4,5844 | 4,411 | 4,5516 |
| 11.04.2023 | 4,5328 | 4,6547 | 4,4532 | 4,6407 |
| 12.04.2023 | 4,636 | 4,7532 | 4,5938 | 4,6735 |
| 13.04.2023 | 4,6828 | 4,9126 | 4,6641 | 4,8751 |
| 16.04.2023 | 4,8751 | 4,9501 | 4,7907 | 4,8751 |
| 17.04.2023 | 4,8563 | 5,0016 | 4,8469 | 4,8845 |
| 18.04.2023 | 4,9079 | 4,9641 | 4,8751 | 4,9501 |
| 19.04.2023 | 4,9688 | 5,236 | 4,936 | 5,1891 |
| 23.04.2023 | 5,1844 | 5,25 | 5,0626 | 5,2172 |
| 24.04.2023 | 5,2313 | 5,2641 | 5,011 | 5,1985 |
| 25.04.2023 | 5,1751 | 5,2079 | 5,1235 | 5,1985 |
| 26.04.2023 | 5,1985 | 5,3251 | 5,1704 | 5,2969 |
| 27.04.2023 | 5,2969 | 5,5594 | 5,2969 | 5,461 |
| 01.05.2023 | 5,4563 | 5,4751 | 5,0813 | 5,161 |
| 02.05.2023 | 5,1563 | 5,5501 | 4,6922 | 5,5407 |
| 03.05.2023 | 5,4844 | 5,5079 | 5,3204 | 5,3954 |
| 04.05.2023 | 5,4001 | 5,6954 | 5,386 | 5,5454 |
| 07.05.2023 | 5,5548 | 5,5688 | 5,3907 | 5,4282 |
| 08.05.2023 | 5,4423 | 5,4423 | 5,1563 | 5,1563 |
| 09.05.2023 | 5,1329 | 5,2782 | 4,8797 | 5,1563 |
| 10.05.2023 | 5,2079 | 5,3813 | 5,1657 | 5,3016 |
| 11.05.2023 | 5,2969 | 5,3907 | 5,2688 | 5,2782 |
| 14.05.2023 | 5,2454 | 5,2969 | 5,086 | 5,236 |
| 15.05.2023 | 5,2267 | 5,6157 | 5,2267 | 5,5782 |
| 16.05.2023 | 5,5735 | 5,7142 | 5,522 | 5,6579 |
| 17.05.2023 | 5,6673 | 5,9391 | 5,5642 | 5,7142 |
| 21.05.2023 | 5,7423 | 5,8079 | 5,6204 | 5,8079 |
| 22.05.2023 | 5,8079 | 5,8126 | 5,6251 | 5,6251 |
| 23.05.2023 | 5,6251 | 5,6719 | 5,6204 | 5,6392 |
| 24.05.2023 | 5,6485 | 5,7188 | 5,6157 | 5,6719 |
| 25.05.2023 | 5,6907 | 5,8829 | 5,6579 | 5,8173 |
| 28.05.2023 | 5,8407 | 5,9298 | 5,7751 | 5,8079 |
| 29.05.2023 | 5,8079 | 5,9063 | 5,7329 | 5,7985 |
| 30.05.2023 | 5,7798 | 5,8407 | 5,5313 | 5,7376 |
| 31.05.2023 | 5,761 | 5,7657 | 5,6673 | 5,6719 |
| 01.06.2023 | 5,6719 | 6,0938 | 5,522 | 6,061 |
| 04.06.2023 | 6,0001 | 6,0001 | 5,7563 | 5,8126 |
| 05.06.2023 | 5,8126 | 5,8548 | 5,7282 | 5,8313 |
| 06.06.2023 | 5,3262 | 5,7637 | 5,3262 | 5,6306 |
| 07.06.2023 | 5,6067 | 5,6353 | 5,3737 | 5,3975 |
| 08.06.2023 | 5,4689 | 5,4926 | 5,2834 | 5,4118 |
| 11.06.2023 | 5,4118 | 5,4451 | 5,1597 | 5,2549 |
| 12.06.2023 | 5,2311 | 5,2549 | 5,0171 | 5,2026 |
| 13.06.2023 | 5,2121 | 5,2549 | 5,0409 | 5,2026 |
| 14.06.2023 | 5,2834 | 5,2834 | 5,1312 | 5,2263 |
| 15.06.2023 | 5,2073 | 5,3024 | 5,1455 | 5,2786 |
| 18.06.2023 | 5,2929 | 5,35 | 5,2168 | 5,2834 |
| 19.06.2023 | 5,2834 | 5,3071 | 5,1645 | 5,2596 |
| 20.06.2023 | 5,3167 | 5,3167 | 5,0836 | 5,2216 |
| 21.06.2023 | 5,2168 | 5,3167 | 5,0646 | 5,3071 |
| 22.06.2023 | 5,2786 | 5,2976 | 5,1122 | 5,2786 |
| 25.06.2023 | 5,2786 | 5,3119 | 5,1931 | 5,3024 |
| 26.06.2023 | 5,3024 | 5,7067 | 5,2929 | 5,6591 |
| 02.07.2023 | 5,6115 | 5,7351 | 5,4213 | 5,6686 |
| 03.07.2023 | 5,6733 | 5,6733 | 5,5164 | 5,6163 |
| 04.07.2023 | 5,5782 | 5,7351 | 5,5592 | 5,7209 |
| 05.07.2023 | 5,7209 | 5,9444 | 5,6591 | 5,8968 |
| 06.07.2023 | 5,8968 | 5,992 | 5,8398 | 5,9777 |
| 09.07.2023 | 6,0633 | 6,0728 | 5,8255 | 5,8255 |
| 10.07.2023 | 5,8636 | 5,8826 | 5,5972 | 5,7922 |
| 11.07.2023 | 5,8065 | 5,8588 | 5,7019 | 5,8065 |
| 12.07.2023 | 5,8207 | 5,8398 | 5,7922 | 5,8065 |
| 13.07.2023 | 5,8303 | 5,8493 | 5,7875 | 5,8207 |
| 16.07.2023 | 5,8303 | 6,2297 | 5,8017 | 6,1679 |
| 17.07.2023 | 6,1822 | 6,2487 | 6,0871 | 6,1917 |
| 18.07.2023 | 6,1774 | 6,42 | 6,0823 | 6,2725 |
| 19.07.2023 | 6,2963 | 6,3724 | 6,1822 | 6,206 |
| 20.07.2023 | 6,206 | 6,244 | 6,0681 | 6,1679 |
| 23.07.2023 | 6,1822 | 6,1964 | 5,9967 | 6,0776 |
| 24.07.2023 | 6,0918 | 6,1964 | 5,8778 | 5,9397 |
| 25.07.2023 | 5,9302 | 6,0823 | 5,6828 | 5,7067 |
| 26.07.2023 | 5,7067 | 5,7589 | 5,6401 | 5,6733 |
| 27.07.2023 | 5,7019 | 5,7304 | 5,5307 | 5,6543 |
| 30.07.2023 | 5,6733 | 5,7019 | 5,5592 | 5,5592 |
| 31.07.2023 | 5,5497 | 5,6496 | 5,5164 | 5,6401 |
| 01.08.2023 | 5,6401 | 5,7542 | 5,6353 | 5,6543 |
| 02.08.2023 | 5,6543 | 5,9872 | 5,5164 | 5,9302 |
| 03.08.2023 | 5,9302 | 6,2916 | 5,9254 | 6,0871 |
| 06.08.2023 | 6,2107 | 6,2535 | 6,0823 | 6,1299 |
| 07.08.2023 | 6,1537 | 6,3867 | 5,9587 | 6,2392 |
| 08.08.2023 | 6,2392 | 6,2773 | 6,1299 | 6,1774 |
| 09.08.2023 | 6,206 | 6,2392 | 5,9016 | 6,1964 |
| 10.08.2023 | 6,1822 | 6,5579 | 6,1251 | 6,458 |
| 13.08.2023 | 6,4722 | 7,081 | 6,439 | 7,0334 |
| 14.08.2023 | 7,6041 | 7,6041 | 6,42 | 6,4865 |
| 15.08.2023 | 6,2916 | 6,3011 | 5,8398 | 6,0776 |
| 16.08.2023 | 6,0395 | 6,0395 | 5,7542 | 5,8017 |
| 17.08.2023 | 5,8065 | 5,8731 | 5,5164 | 5,6781 |
| 20.08.2023 | 5,6591 | 5,9444 | 5,5259 | 5,8493 |
| 21.08.2023 | 5,8493 | 6,1822 | 5,7542 | 6,1632 |
| 22.08.2023 | 6,1632 | 6,1632 | 5,8588 | 5,9872 |
| 23.08.2023 | 5,9872 | 5,9872 | 5,6448 | 5,6496 |
| 24.08.2023 | 5,5164 | 5,797 | 5,3737 | 5,7209 |
| 27.08.2023 | 5,6971 | 5,6971 | 5,5069 | 5,5164 |
| 28.08.2023 | 5,5069 | 5,6115 | 5,3547 | 5,3975 |
| 30.08.2023 | 5,3928 | 5,4403 | 5,2786 | 5,2786 |
| 31.08.2023 | 5,2786 | 5,4736 | 5,2786 | 5,4023 |
| 03.09.2023 | 5,4498 | 5,4546 | 5,3119 | 5,3357 |
| 04.09.2023 | 5,3262 | 5,3357 | 5,117 | 5,2311 |
| 05.09.2023 | 5,3119 | 5,3119 | 5,0884 | 5,1835 |
| 06.09.2023 | 5,2073 | 5,35 | 5,1455 | 5,2976 |
| 07.09.2023 | 5,2976 | 5,3262 | 5,1265 | 5,2026 |
| 10.09.2023 | 5,2549 | 5,2644 | 5,0409 | 5,0884 |
| 11.09.2023 | 5,1027 | 5,2358 | 4,9933 | 5,1597 |
| 12.09.2023 | 5,1835 | 5,2311 | 5,1122 | 5,1455 |
| 13.09.2023 | 5,1931 | 5,4736 | 5,117 | 5,4736 |
| 14.09.2023 | 5,4689 | 5,6543 | 5,2311 | 5,4451 |
| 17.09.2023 | 5,4451 | 5,4451 | 5,0313 | 5,1265 |
| 18.09.2023 | 5,0884 | 5,0884 | 4,8031 | 4,8887 |
| 19.09.2023 | 4,9743 | 5,0884 | 4,6604 | 4,7888 |
| 20.09.2023 | 4,8269 | 4,8269 | 4,551 | 4,7555 |
| 21.09.2023 | 4,7555 | 4,9791 | 4,6842 | 4,941 |
| 24.09.2023 | 4,9457 | 5,174 | 4,903 | 5,0123 |
| 25.09.2023 | 5,0361 | 5,0504 | 4,8221 | 4,903 |
| 26.09.2023 | 4,903 | 4,903 | 4,6937 | 4,708 |
| 27.09.2023 | 4,708 | 4,8269 | 4,6366 | 4,7888 |
| 28.09.2023 | 4,7983 | 4,7983 | 4,6366 | 4,7222 |
| 01.10.2023 | 4,7413 | 4,8744 | 4,6604 | 4,8364 |
| 02.10.2023 | 4,8744 | 4,8887 | 4,7317 | 4,7698 |
| 03.10.2023 | 4,7698 | 4,8601 | 4,6937 | 4,7127 |
| 04.10.2023 | 4,7317 | 4,8031 | 4,6366 | 4,7127 |
| 05.10.2023 | 4,708 | 4,7317 | 4,6224 | 4,6652 |
| 08.10.2023 | 4,6652 | 4,689 | 4,4464 | 4,475 |
| 09.10.2023 | 4,475 | 4,5653 | 4,4559 | 4,5082 |
| 10.10.2023 | 4,5082 | 4,5415 | 4,337 | 4,3846 |
| 11.10.2023 | 4,4226 | 4,5653 | 4,1849 | 4,2562 |
| 12.10.2023 | 4,2847 | 4,3656 | 4,1849 | 4,2467 |
| 15.10.2023 | 4,3133 | 4,337 | 4,1373 | 4,2467 |
| 16.10.2023 | 4,3275 | 4,4274 | 4,2229 | 4,3323 |
| 17.10.2023 | 4,28 | 4,3085 | 4,1373 | 4,1563 |
| 18.10.2023 | 4,1563 | 4,3418 | 4,0517 | 4,2419 |
| 19.10.2023 | 4,2419 | 4,3323 | 4,104 | 4,1611 |
| 22.10.2023 | 4,1611 | 4,3037 | 4,1468 | 4,2752 |
| 23.10.2023 | 4,2752 | 4,4702 | 4,2419 | 4,3941 |
| 24.10.2023 | 4,4131 | 4,4369 | 4,0707 | 4,0898 |
| 25.10.2023 | 4,1563 | 4,28 | 3,9471 | 4,1801 |
| 26.10.2023 | 4,2039 | 4,2039 | 4,0137 | 4,0898 |
| 29.10.2023 | 4,0659 | 4,3608 | 4,0422 | 4,3465 |
| 30.10.2023 | 4,3703 | 4,3703 | 4,1183 | 4,142 |
| 31.10.2023 | 4,1468 | 4,2039 | 3,9519 | 4,0422 |
| 01.11.2023 | 4,0517 | 4,1468 | 4,0089 | 4,0089 |
| 02.11.2023 | 4,0184 | 4,1468 | 3,8377 | 4,0659 |
| 05.11.2023 | 4,0707 | 4,1659 | 4,0422 | 4,0993 |
| 06.11.2023 | 4,0993 | 4,2419 | 4,0659 | 4,1088 |
| 07.11.2023 | 4,2419 | 4,2419 | 4,0755 | 4,0945 |
| 08.11.2023 | 4,085 | 4,2134 | 3,9851 | 4,0898 |
| 09.11.2023 | 4,0898 | 4,4226 | 4,0517 | 4,2895 |
| 12.11.2023 | 4,3608 | 4,5415 | 4,28 | 4,2895 |
| 13.11.2023 | 4,1516 | 4,4559 | 4,1516 | 4,3465 |
| 14.11.2023 | 4,3656 | 4,5605 | 4,299 | 4,3323 |
| 15.11.2023 | 4,3323 | 4,3703 | 4,2657 | 4,2847 |
| 16.11.2023 | 4,2847 | 4,3275 | 4,2467 | 4,2657 |
| 19.11.2023 | 4,2752 | 4,3894 | 4,2562 | 4,3275 |
| 20.11.2023 | 4,3418 | 4,3751 | 4,2657 | 4,2752 |
| 21.11.2023 | 4,2847 | 4,3275 | 4,2372 | 4,2372 |
| 22.11.2023 | 4,2372 | 4,2372 | 4,0612 | 4,1325 |
| 23.11.2023 | 4,1325 | 4,2086 | 4,1135 | 4,1516 |
| 26.11.2023 | 4,1944 | 4,1991 | 3,9851 | 4,1373 |
| 27.11.2023 | 4,1183 | 4,551 | 4,104 | 4,1706 |
| 28.11.2023 | 4,1706 | 4,3228 | 4,0517 | 4,0707 |
| 29.11.2023 | 4,1849 | 4,3703 | 4,104 | 4,2562 |
| 30.11.2023 | 4,2086 | 4,2752 | 4,1563 | 4,2229 |
| 03.12.2023 | 4,2229 | 4,2229 | 4,1183 | 4,1278 |
| 04.12.2023 | 4,142 | 4,1468 | 4,0564 | 4,0707 |
| 05.12.2023 | 4,085 | 4,085 | 3,8948 | 3,8995 |
| 06.12.2023 | 3,9471 | 4,0422 | 3,8187 | 4,0422 |
| 07.12.2023 | 4,0422 | 4,0422 | 3,89 | 3,9138 |
| 10.12.2023 | 3,9233 | 3,9376 | 3,7283 | 3,7569 |
| 11.12.2023 | 3,7806 | 3,8377 | 3,6618 | 3,695 |
| 12.12.2023 | 3,695 | 3,7283 | 3,5191 | 3,5809 |
| 13.12.2023 | 3,695 | 3,695 | 3,5429 | 3,5904 |
| 14.12.2023 | 3,5999 | 3,6903 | 3,5952 | 3,6618 |
| 17.12.2023 | 3,657 | 3,657 | 3,4763 | 3,4953 |
| 18.12.2023 | 3,5048 | 3,5857 | 3,3622 | 3,5286 |
| 19.12.2023 | 3,5286 | 3,5524 | 3,4097 | 3,443 |
| 20.12.2023 | 3,443 | 3,481 | 3,3907 | 3,443 |
| 21.12.2023 | 3,4478 | 3,4715 | 3,4144 | 3,424 |
| 24.12.2023 | 3,4668 | 3,4668 | 3,1862 | 3,3194 |
| 25.12.2023 | 3,3146 | 3,3194 | 3,1862 | 3,2813 |
| 26.12.2023 | 3,2813 | 3,3289 | 3,1957 | 3,2765 |
| 27.12.2023 | 3,2813 | 3,4002 | 3,267 | 3,3289 |
| 28.12.2023 | 3,3336 | 3,424 | 3,3099 | 3,4097 |