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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3605
KAPANIŞ 4,3588
En Düşük
DÜŞÜK 3,2813
En Yüksek
YÜKSEK 5,3452
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,4097 | 3,4573 | 3,3764 | 3,4097 |
| 02.01.2024 | 3,4097 | 3,4097 | 3,3431 | 3,3431 |
| 03.01.2024 | 3,3289 | 3,6713 | 3,2813 | 3,6475 |
| 04.01.2024 | 3,7759 | 3,9994 | 3,6475 | 3,89 |
| 07.01.2024 | 3,9804 | 4,1183 | 3,909 | 4,0232 |
| 08.01.2024 | 4,0232 | 4,0232 | 3,8424 | 3,9185 |
| 09.01.2024 | 3,8995 | 3,9519 | 3,8044 | 3,8424 |
| 10.01.2024 | 3,8472 | 3,8758 | 3,6713 | 3,7806 |
| 11.01.2024 | 3,7806 | 3,8615 | 3,6332 | 3,8139 |
| 14.01.2024 | 3,8234 | 3,8615 | 3,7759 | 3,7901 |
| 15.01.2024 | 3,7901 | 3,8139 | 3,7188 | 3,7283 |
| 16.01.2024 | 3,7283 | 3,7997 | 3,695 | 3,7283 |
| 17.01.2024 | 3,7379 | 3,7997 | 3,7331 | 3,7521 |
| 18.01.2024 | 3,7521 | 3,7616 | 3,6998 | 3,7379 |
| 21.01.2024 | 3,7569 | 3,7806 | 3,7236 | 3,7236 |
| 22.01.2024 | 3,7283 | 3,7759 | 3,6808 | 3,7093 |
| 23.01.2024 | 3,7283 | 3,7711 | 3,6855 | 3,7711 |
| 24.01.2024 | 3,7759 | 3,852 | 3,7569 | 3,8044 |
| 25.01.2024 | 3,8187 | 3,9328 | 3,8139 | 3,8995 |
| 28.01.2024 | 3,9138 | 4,1373 | 3,8995 | 4,0041 |
| 29.01.2024 | 4,0041 | 4,028 | 3,8805 | 3,8948 |
| 30.01.2024 | 3,8995 | 3,9709 | 3,852 | 3,9566 |
| 31.01.2024 | 4,0375 | 4,0612 | 3,9423 | 3,9614 |
| 01.02.2024 | 3,9946 | 3,9994 | 3,89 | 3,9185 |
| 04.02.2024 | 3,9185 | 3,9851 | 3,9043 | 3,9566 |
| 05.02.2024 | 3,9851 | 4,0612 | 3,928 | 4,0422 |
| 06.02.2024 | 4,0422 | 4,0993 | 4,0089 | 4,0422 |
| 07.02.2024 | 4,0564 | 4,2086 | 4,0422 | 4,1088 |
| 08.02.2024 | 4,1325 | 4,2229 | 4,0564 | 4,1754 |
| 11.02.2024 | 4,0659 | 4,3037 | 4,0659 | 4,2181 |
| 12.02.2024 | 4,2229 | 4,2942 | 4,1373 | 4,1373 |
| 13.02.2024 | 4,1373 | 4,4559 | 4,104 | 4,3798 |
| 14.02.2024 | 4,3894 | 4,5082 | 4,3418 | 4,3798 |
| 15.02.2024 | 4,3798 | 4,4274 | 4,3275 | 4,3275 |
| 18.02.2024 | 4,3751 | 4,4036 | 4,1611 | 4,1801 |
| 19.02.2024 | 4,2562 | 4,2562 | 4,1373 | 4,1991 |
| 20.02.2024 | 4,2277 | 4,2277 | 4,104 | 4,1373 |
| 21.02.2024 | 4,1659 | 4,2181 | 4,0945 | 4,1896 |
| 22.02.2024 | 4,1944 | 4,2181 | 4,1325 | 4,142 |
| 25.02.2024 | 4,1801 | 4,1801 | 4,0564 | 4,1183 |
| 26.02.2024 | 4,1183 | 4,1183 | 3,9899 | 4,0375 |
| 27.02.2024 | 4,0375 | 4,0707 | 3,9376 | 3,9614 |
| 28.02.2024 | 3,9614 | 4,0375 | 3,9614 | 3,9804 |
| 29.02.2024 | 3,9851 | 4,123 | 3,9756 | 4,0612 |
| 03.03.2024 | 4,085 | 4,1991 | 4,0755 | 4,1183 |
| 04.03.2024 | 4,1849 | 4,3465 | 4,1183 | 4,2752 |
| 05.03.2024 | 4,4084 | 4,4321 | 4,0945 | 4,1468 |
| 06.03.2024 | 4,1563 | 4,3418 | 4,1563 | 4,2942 |
| 07.03.2024 | 4,3037 | 4,494 | 4,2467 | 4,4416 |
| 10.03.2024 | 4,5653 | 4,5891 | 4,28 | 4,3037 |
| 11.03.2024 | 4,3037 | 4,3228 | 4,0945 | 4,2277 |
| 12.03.2024 | 4,2277 | 4,2467 | 4,1183 | 4,1373 |
| 13.03.2024 | 4,1373 | 4,1659 | 4,0945 | 4,1563 |
| 14.03.2024 | 4,1563 | 4,4464 | 4,1135 | 4,2277 |
| 17.03.2024 | 4,2277 | 4,28 | 4,0898 | 4,1325 |
| 18.03.2024 | 4,123 | 4,2515 | 4,047 | 4,1849 |
| 19.03.2024 | 4,1278 | 4,1801 | 4,1183 | 4,1325 |
| 20.03.2024 | 4,1373 | 4,2039 | 4,0659 | 4,0659 |
| 21.03.2024 | 4,0755 | 4,104 | 3,9519 | 3,9946 |
| 24.03.2024 | 3,9804 | 4,0137 | 3,9138 | 3,9138 |
| 25.03.2024 | 3,9185 | 3,9233 | 3,7236 | 3,7236 |
| 26.03.2024 | 3,7236 | 3,7949 | 3,6522 | 3,7426 |
| 27.03.2024 | 3,7426 | 3,8234 | 3,7331 | 3,7569 |
| 28.03.2024 | 3,7569 | 3,7949 | 3,7093 | 3,7854 |
| 31.03.2024 | 3,7854 | 3,8139 | 3,6665 | 3,6713 |
| 01.04.2024 | 3,6855 | 3,7331 | 3,5048 | 3,5048 |
| 02.04.2024 | 3,5048 | 3,6332 | 3,3336 | 3,5524 |
| 03.04.2024 | 3,5666 | 3,638 | 3,5239 | 3,5904 |
| 04.04.2024 | 3,6189 | 3,7806 | 3,6094 | 3,7664 |
| 07.04.2024 | 3,7711 | 4,0184 | 3,7616 | 3,9756 |
| 08.04.2024 | 3,9851 | 3,9899 | 3,8805 | 3,9519 |
| 14.04.2024 | 3,8853 | 3,9138 | 3,8092 | 3,8567 |
| 15.04.2024 | 3,8377 | 3,8472 | 3,7474 | 3,7949 |
| 16.04.2024 | 3,852 | 3,852 | 3,7616 | 3,7806 |
| 17.04.2024 | 3,7759 | 3,7997 | 3,7188 | 3,7331 |
| 18.04.2024 | 3,7045 | 3,8377 | 3,6713 | 3,8377 |
| 21.04.2024 | 3,8615 | 3,8758 | 3,8139 | 3,8329 |
| 23.04.2024 | 3,8329 | 3,8615 | 3,7664 | 3,8282 |
| 24.04.2024 | 3,8377 | 3,8472 | 3,7711 | 3,7806 |
| 25.04.2024 | 3,7759 | 3,7806 | 3,6713 | 3,7331 |
| 28.04.2024 | 3,7806 | 3,7806 | 3,6618 | 3,6713 |
| 29.04.2024 | 3,6713 | 4,0375 | 3,6142 | 3,7093 |
| 01.05.2024 | 3,7093 | 3,7949 | 3,6998 | 3,7569 |
| 02.05.2024 | 3,7997 | 3,7997 | 3,7093 | 3,7426 |
| 05.05.2024 | 3,7474 | 3,8472 | 3,7045 | 3,7997 |
| 06.05.2024 | 3,7997 | 3,8567 | 3,6855 | 3,7854 |
| 07.05.2024 | 3,8329 | 3,8329 | 3,7569 | 3,8092 |
| 08.05.2024 | 3,8092 | 3,8472 | 3,7379 | 3,8044 |
| 09.05.2024 | 3,8044 | 4,0755 | 3,7569 | 4,0089 |
| 12.05.2024 | 4,0089 | 4,2134 | 3,8234 | 3,8758 |
| 13.05.2024 | 3,8758 | 3,9233 | 3,7711 | 3,7949 |
| 14.05.2024 | 3,7949 | 3,8995 | 3,7806 | 3,8187 |
| 15.05.2024 | 3,8662 | 3,8995 | 3,7949 | 3,871 |
| 16.05.2024 | 3,8758 | 4,2562 | 3,8187 | 4,1373 |
| 19.05.2024 | 4,1373 | 4,3465 | 4,1183 | 4,1944 |
| 20.05.2024 | 4,2324 | 4,2467 | 4,0898 | 4,1849 |
| 21.05.2024 | 4,1849 | 4,1991 | 4,1183 | 4,1373 |
| 22.05.2024 | 4,1563 | 4,299 | 4,1373 | 4,2039 |
| 23.05.2024 | 4,2039 | 4,3798 | 4,1659 | 4,28 |
| 26.05.2024 | 4,299 | 4,3703 | 4,1278 | 4,2324 |
| 27.05.2024 | 4,2562 | 4,2705 | 4,047 | 4,0517 |
| 28.05.2024 | 4,0755 | 4,1278 | 3,9471 | 3,9899 |
| 29.05.2024 | 4,0041 | 4,047 | 3,8092 | 3,9328 |
| 30.05.2024 | 3,9566 | 4,1325 | 3,9519 | 4,0945 |
| 02.06.2024 | 4,0945 | 4,1373 | 3,9471 | 3,9946 |
| 03.06.2024 | 3,9946 | 4,0564 | 3,9709 | 3,9899 |
| 04.06.2024 | 3,9899 | 3,9994 | 3,852 | 3,871 |
| 05.06.2024 | 3,8805 | 3,9471 | 3,8282 | 3,8329 |
| 06.06.2024 | 3,8329 | 3,8662 | 3,695 | 3,7188 |
| 09.06.2024 | 3,7283 | 3,7474 | 3,6618 | 3,676 |
| 10.06.2024 | 3,676 | 3,7949 | 3,6713 | 3,7474 |
| 11.06.2024 | 3,9899 | 4,1183 | 3,8995 | 4,1183 |
| 12.06.2024 | 4,2515 | 4,5082 | 4,2134 | 4,4226 |
| 13.06.2024 | 4,4274 | 4,7032 | 4,356 | 4,4464 |
| 19.06.2024 | 4,4892 | 4,7651 | 4,4274 | 4,727 |
| 20.06.2024 | 4,7651 | 5,0028 | 4,6842 | 4,9791 |
| 23.06.2024 | 5,0171 | 5,2073 | 4,8078 | 5,174 |
| 24.06.2024 | 5,155 | 5,155 | 4,7603 | 4,7745 |
| 25.06.2024 | 4,7793 | 4,8269 | 4,6319 | 4,6319 |
| 26.06.2024 | 4,6224 | 4,7745 | 4,4464 | 4,7555 |
| 27.06.2024 | 4,7651 | 5,0361 | 4,7651 | 4,8601 |
| 30.06.2024 | 4,8744 | 5,0218 | 4,7793 | 4,8316 |
| 01.07.2024 | 4,8174 | 5,1788 | 4,7793 | 5,1312 |
| 02.07.2024 | 5,1407 | 5,1931 | 4,8078 | 4,9505 |
| 03.07.2024 | 4,9505 | 4,9933 | 4,784 | 4,9172 |
| 04.07.2024 | 4,903 | 4,9933 | 4,8696 | 4,8839 |
| 07.07.2024 | 4,8649 | 4,8982 | 4,7793 | 4,7793 |
| 08.07.2024 | 4,7603 | 4,8364 | 4,6842 | 4,8174 |
| 09.07.2024 | 4,8221 | 4,8839 | 4,7032 | 4,746 |
| 10.07.2024 | 4,746 | 4,9172 | 4,746 | 4,8839 |
| 11.07.2024 | 4,8982 | 4,96 | 4,8269 | 4,9125 |
| 15.07.2024 | 4,9125 | 5,0884 | 4,8696 | 5,0884 |
| 16.07.2024 | 5,1027 | 5,174 | 4,9172 | 5,174 |
| 17.07.2024 | 5,2026 | 5,3071 | 4,9838 | 4,9838 |
| 18.07.2024 | 4,9886 | 5,0076 | 4,8506 | 4,8649 |
| 21.07.2024 | 4,8601 | 4,9172 | 4,7983 | 4,8126 |
| 22.07.2024 | 4,8126 | 4,8221 | 4,6604 | 4,7508 |
| 23.07.2024 | 4,7413 | 4,8174 | 4,6842 | 4,7555 |
| 24.07.2024 | 4,7555 | 4,784 | 4,6842 | 4,6937 |
| 25.07.2024 | 4,689 | 4,727 | 4,6034 | 4,6081 |
| 28.07.2024 | 4,6081 | 4,7555 | 4,4226 | 4,6556 |
| 29.07.2024 | 4,6509 | 4,6556 | 4,5177 | 4,5463 |
| 30.07.2024 | 4,5273 | 4,5273 | 4,3513 | 4,3608 |
| 31.07.2024 | 4,3608 | 4,708 | 4,3608 | 4,6224 |
| 01.08.2024 | 4,5368 | 4,7127 | 4,5273 | 4,6224 |
| 04.08.2024 | 4,261 | 4,6081 | 4,261 | 4,5415 |
| 05.08.2024 | 4,551 | 4,8506 | 4,551 | 4,6509 |
| 06.08.2024 | 4,6604 | 4,8269 | 4,6414 | 4,8269 |
| 07.08.2024 | 4,8269 | 4,9077 | 4,7317 | 4,746 |
| 08.08.2024 | 4,746 | 4,8601 | 4,6509 | 4,8221 |
| 11.08.2024 | 4,8078 | 4,8839 | 4,6271 | 4,6271 |
| 12.08.2024 | 4,6319 | 4,7413 | 4,4607 | 4,7365 |
| 13.08.2024 | 4,7365 | 4,8316 | 4,6366 | 4,708 |
| 14.08.2024 | 4,7127 | 4,7365 | 4,4797 | 4,6747 |
| 15.08.2024 | 4,6937 | 4,7317 | 4,6224 | 4,6414 |
| 18.08.2024 | 4,6414 | 4,9077 | 4,5891 | 4,8174 |
| 19.08.2024 | 4,8221 | 4,922 | 4,6985 | 4,7508 |
| 20.08.2024 | 4,727 | 4,9791 | 4,7222 | 4,7603 |
| 21.08.2024 | 4,7603 | 4,8031 | 4,6604 | 4,6604 |
| 22.08.2024 | 4,6604 | 4,7175 | 4,3228 | 4,3275 |
| 25.08.2024 | 4,3513 | 4,3989 | 4,2229 | 4,2847 |
| 26.08.2024 | 4,28 | 4,3941 | 4,1896 | 4,3513 |
| 27.08.2024 | 4,3656 | 4,3894 | 4,2562 | 4,261 |
| 28.08.2024 | 4,261 | 4,3228 | 4,2467 | 4,2752 |
| 01.09.2024 | 4,2752 | 4,3228 | 4,2419 | 4,2895 |
| 02.09.2024 | 4,2895 | 4,3275 | 4,2229 | 4,2277 |
| 03.09.2024 | 4,2277 | 4,2277 | 4,1516 | 4,1563 |
| 04.09.2024 | 4,1563 | 4,2847 | 4,1516 | 4,2515 |
| 05.09.2024 | 4,2372 | 4,2562 | 4,1373 | 4,1659 |
| 08.09.2024 | 4,1659 | 4,1801 | 4,0898 | 4,1611 |
| 09.09.2024 | 4,1706 | 4,1754 | 4,047 | 4,0945 |
| 10.09.2024 | 4,085 | 4,085 | 3,9471 | 3,9519 |
| 11.09.2024 | 3,9661 | 4,0517 | 3,8758 | 3,9614 |
| 12.09.2024 | 3,9614 | 4,1659 | 3,9043 | 4,1516 |
| 15.09.2024 | 4,2086 | 4,3513 | 4,1516 | 4,2419 |
| 16.09.2024 | 4,28 | 4,2942 | 4,0659 | 4,1896 |
| 17.09.2024 | 4,1944 | 4,4226 | 4,1801 | 4,2467 |
| 18.09.2024 | 4,3133 | 4,4226 | 4,261 | 4,4226 |
| 19.09.2024 | 4,7983 | 4,8649 | 4,6414 | 4,8649 |
| 22.09.2024 | 4,8316 | 5,2929 | 4,7032 | 5,1407 |
| 23.09.2024 | 5,0836 | 5,155 | 4,8459 | 4,9362 |
| 24.09.2024 | 4,9362 | 4,9505 | 4,7317 | 4,7555 |
| 25.09.2024 | 4,7651 | 4,8744 | 4,7413 | 4,7935 |
| 26.09.2024 | 4,7555 | 4,8506 | 4,6985 | 4,727 |
| 29.09.2024 | 4,7508 | 4,9457 | 4,7032 | 4,8887 |
| 30.09.2024 | 4,8887 | 5,3452 | 4,708 | 5,0361 |
| 01.10.2024 | 4,9362 | 5,0551 | 4,8269 | 4,8982 |
| 02.10.2024 | 4,8982 | 5,1645 | 4,8411 | 5,0218 |
| 03.10.2024 | 5,0218 | 5,0789 | 4,7745 | 4,9457 |
| 06.10.2024 | 4,9505 | 5,3405 | 4,9315 | 5,1645 |
| 07.10.2024 | 5,1645 | 5,2121 | 4,9172 | 4,941 |
| 08.10.2024 | 4,9457 | 4,9552 | 4,727 | 4,8649 |
| 09.10.2024 | 4,8601 | 5,117 | 4,8601 | 4,9791 |
| 10.10.2024 | 4,96 | 5,0456 | 4,7508 | 4,8078 |
| 13.10.2024 | 4,8269 | 4,8459 | 4,5368 | 4,57 |
| 14.10.2024 | 4,5843 | 4,7983 | 4,5843 | 4,784 |
| 15.10.2024 | 4,7793 | 4,8221 | 4,6985 | 4,8078 |
| 16.10.2024 | 4,8031 | 4,9267 | 4,7508 | 4,8696 |
| 17.10.2024 | 4,8792 | 4,9457 | 4,7555 | 4,7698 |
| 20.10.2024 | 4,7745 | 4,8174 | 4,727 | 4,746 |
| 21.10.2024 | 4,7651 | 4,8982 | 4,7508 | 4,8839 |
| 22.10.2024 | 4,8792 | 4,9172 | 4,727 | 4,7555 |
| 23.10.2024 | 4,7651 | 4,922 | 4,7651 | 4,8506 |
| 24.10.2024 | 4,8601 | 5,0836 | 4,8174 | 4,9743 |
| 27.10.2024 | 4,6366 | 4,6604 | 4,4845 | 4,5035 |
| 29.10.2024 | 4,5177 | 4,551 | 4,4464 | 4,4512 |
| 30.10.2024 | 4,4702 | 4,4892 | 4,3656 | 4,3798 |
| 31.10.2024 | 4,3798 | 4,4226 | 4,3751 | 4,3846 |
| 03.11.2024 | 4,3846 | 4,4226 | 4,2515 | 4,2515 |
| 04.11.2024 | 4,2657 | 4,3656 | 4,1944 | 4,3608 |
| 05.11.2024 | 4,3608 | 4,475 | 4,3228 | 4,4179 |
| 06.11.2024 | 4,4464 | 4,4559 | 4,3228 | 4,356 |
| 07.11.2024 | 4,3656 | 4,4702 | 4,3418 | 4,4416 |
| 10.11.2024 | 4,4369 | 4,5177 | 4,3751 | 4,5035 |
| 11.11.2024 | 4,494 | 4,6081 | 4,3703 | 4,4464 |
| 12.11.2024 | 4,4702 | 4,6034 | 4,3846 | 4,5177 |
| 13.11.2024 | 4,57 | 4,57 | 4,3846 | 4,3989 |
| 14.11.2024 | 4,4131 | 4,4321 | 4,3703 | 4,3798 |
| 17.11.2024 | 4,3941 | 4,4512 | 4,3703 | 4,4369 |
| 18.11.2024 | 4,4369 | 4,6699 | 4,3989 | 4,5415 |
| 19.11.2024 | 4,551 | 4,7651 | 4,5415 | 4,5653 |
| 20.11.2024 | 4,5938 | 4,6414 | 4,532 | 4,6224 |
| 21.11.2024 | 4,6271 | 5,0836 | 4,5415 | 4,9552 |
| 24.11.2024 | 4,9552 | 5,1455 | 4,8078 | 4,8934 |
| 25.11.2024 | 4,8887 | 4,8934 | 4,8031 | 4,8364 |
| 26.11.2024 | 4,8696 | 4,9125 | 4,8269 | 4,8887 |
| 27.11.2024 | 4,8744 | 4,8839 | 4,6795 | 4,7317 |
| 28.11.2024 | 4,7222 | 4,7365 | 4,6129 | 4,6937 |
| 01.12.2024 | 4,6842 | 4,6842 | 4,4702 | 4,4702 |
| 02.12.2024 | 4,5082 | 4,6319 | 4,4987 | 4,6034 |
| 03.12.2024 | 4,6129 | 4,727 | 4,532 | 4,6366 |
| 04.12.2024 | 4,6556 | 5,0266 | 4,6414 | 5,0123 |
| 05.12.2024 | 5,0313 | 5,1312 | 4,9172 | 4,9267 |
| 08.12.2024 | 4,941 | 5,2073 | 4,8982 | 5,0646 |
| 09.12.2024 | 5,0456 | 5,1027 | 4,9125 | 4,9125 |
| 10.12.2024 | 4,9125 | 5,0028 | 4,8792 | 4,9077 |
| 11.12.2024 | 4,9125 | 5,0646 | 4,9125 | 4,9933 |
| 12.12.2024 | 5,0409 | 5,0456 | 4,9505 | 4,9933 |
| 15.12.2024 | 5,0456 | 5,1931 | 4,9981 | 5,0694 |
| 16.12.2024 | 5,117 | 5,1835 | 5,0266 | 5,0741 |
| 17.12.2024 | 5,0741 | 5,174 | 4,9933 | 5,0028 |
| 18.12.2024 | 5,0123 | 5,0789 | 4,922 | 4,9886 |
| 19.12.2024 | 4,9838 | 5,0266 | 4,8792 | 4,9933 |
| 22.12.2024 | 4,9933 | 5,0028 | 4,8554 | 4,8649 |
| 23.12.2024 | 4,8744 | 4,9648 | 4,8126 | 4,8887 |
| 24.12.2024 | 4,96 | 5,0123 | 4,8554 | 4,922 |
| 25.12.2024 | 4,9315 | 4,9695 | 4,8364 | 4,8649 |
| 26.12.2024 | 4,8506 | 4,9981 | 4,8506 | 4,9838 |
| 29.12.2024 | 4,9933 | 5,1692 | 4,9933 | 5,0504 |
| 30.12.2024 | 5,0599 | 5,0599 | 4,9791 | 4,9981 |