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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,5414
KAPANIŞ 11,5729
En Düşük
DÜŞÜK 4,6414
En Yüksek
YÜKSEK 24,6279
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,0409 | 5,2786 | 4,9695 | 5,1978 |
| 02.01.2025 | 5,1978 | 5,5972 | 5,1978 | 5,5972 |
| 05.01.2025 | 5,7067 | 5,8017 | 5,4736 | 5,6591 |
| 06.01.2025 | 5,6591 | 5,7732 | 5,564 | 5,6781 |
| 07.01.2025 | 5,7019 | 5,7162 | 5,4261 | 5,4736 |
| 08.01.2025 | 5,5164 | 5,6353 | 5,4498 | 5,6115 |
| 09.01.2025 | 5,6543 | 5,6543 | 5,4689 | 5,4689 |
| 12.01.2025 | 5,4689 | 5,4689 | 5,2691 | 5,4213 |
| 13.01.2025 | 5,4498 | 5,5497 | 5,369 | 5,4498 |
| 14.01.2025 | 5,5021 | 5,7162 | 5,4641 | 5,6591 |
| 15.01.2025 | 5,6258 | 5,8921 | 5,6115 | 5,8065 |
| 16.01.2025 | 5,8207 | 5,8493 | 5,7114 | 5,8493 |
| 19.01.2025 | 5,8493 | 5,8493 | 5,6353 | 5,7067 |
| 20.01.2025 | 5,7067 | 5,7304 | 5,6353 | 5,6828 |
| 21.01.2025 | 5,7067 | 5,7162 | 5,564 | 5,5972 |
| 22.01.2025 | 5,602 | 5,6924 | 5,5069 | 5,5211 |
| 23.01.2025 | 5,5449 | 5,5925 | 5,4974 | 5,5497 |
| 26.01.2025 | 5,5877 | 5,5877 | 5,3595 | 5,4118 |
| 27.01.2025 | 5,4213 | 5,4546 | 5,2881 | 5,3119 |
| 28.01.2025 | 5,3119 | 5,5497 | 5,2549 | 5,331 |
| 29.01.2025 | 5,3262 | 5,3737 | 5,2311 | 5,3262 |
| 30.01.2025 | 5,2739 | 5,3214 | 5,1597 | 5,2501 |
| 02.02.2025 | 5,2453 | 5,2453 | 5,0694 | 5,0836 |
| 03.02.2025 | 5,117 | 5,1597 | 5,0409 | 5,0836 |
| 04.02.2025 | 5,0979 | 5,1122 | 4,9315 | 4,9743 |
| 05.02.2025 | 4,9743 | 5,1312 | 4,9743 | 5,0884 |
| 06.02.2025 | 5,1122 | 5,117 | 5,0171 | 5,0789 |
| 09.02.2025 | 5,0789 | 5,0884 | 4,8506 | 5,0076 |
| 10.02.2025 | 5,0076 | 5,0836 | 4,9695 | 5,0266 |
| 11.02.2025 | 5,0313 | 5,2786 | 4,7888 | 5,1027 |
| 12.02.2025 | 5,1027 | 5,1455 | 4,9933 | 5,0313 |
| 13.02.2025 | 5,0313 | 5,1217 | 5,0076 | 5,1217 |
| 16.02.2025 | 5,136 | 5,2073 | 4,9505 | 4,96 |
| 17.02.2025 | 4,96 | 5,0646 | 4,8744 | 4,9791 |
| 18.02.2025 | 4,9791 | 5,0028 | 4,7317 | 4,7317 |
| 19.02.2025 | 4,8031 | 4,8887 | 4,7175 | 4,8031 |
| 20.02.2025 | 4,8459 | 4,8459 | 4,6414 | 4,6461 |
| 23.02.2025 | 4,6461 | 4,8031 | 4,6461 | 4,7365 |
| 24.02.2025 | 4,7651 | 4,8601 | 4,7127 | 4,8364 |
| 25.02.2025 | 4,8126 | 4,96 | 4,7793 | 4,9125 |
| 26.02.2025 | 4,9362 | 5,136 | 4,903 | 5,0218 |
| 27.02.2025 | 5,5211 | 5,5211 | 5,3832 | 5,5211 |
| 02.03.2025 | 5,7067 | 6,0728 | 5,5497 | 5,8493 |
| 03.03.2025 | 5,8541 | 6,0395 | 5,5925 | 5,6876 |
| 04.03.2025 | 5,6876 | 6,0871 | 5,5164 | 5,8207 |
| 05.03.2025 | 5,8255 | 5,8731 | 5,6448 | 5,7542 |
| 06.03.2025 | 5,778 | 6,0538 | 5,7351 | 5,835 |
| 09.03.2025 | 5,835 | 6,4152 | 5,835 | 6,263 |
| 10.03.2025 | 6,2868 | 6,3962 | 6,1204 | 6,1251 |
| 11.03.2025 | 6,1442 | 6,3058 | 6,0157 | 6,1442 |
| 12.03.2025 | 6,1442 | 6,2773 | 6,1013 | 6,1774 |
| 13.03.2025 | 6,3248 | 6,3248 | 6,011 | 6,03 |
| 16.03.2025 | 6,03 | 6,2297 | 5,9111 | 6,1537 |
| 17.03.2025 | 6,1108 | 6,3962 | 6,1108 | 6,3248 |
| 18.03.2025 | 5,9444 | 6,2773 | 5,6924 | 5,8017 |
| 19.03.2025 | 5,8017 | 6,0347 | 5,7067 | 5,9016 |
| 20.03.2025 | 5,8636 | 5,8636 | 5,3595 | 5,4166 |
| 23.03.2025 | 5,4023 | 5,6258 | 5,2406 | 5,6258 |
| 24.03.2025 | 5,6543 | 6,0633 | 5,6543 | 5,9254 |
| 25.03.2025 | 5,9587 | 6,42 | 5,8493 | 6,2202 |
| 26.03.2025 | 6,2678 | 6,4437 | 6,2107 | 6,2107 |
| 27.03.2025 | 6,3439 | 6,5817 | 6,0871 | 6,3629 |
| 01.04.2025 | 6,3582 | 6,4865 | 6,1822 | 6,2678 |
| 02.04.2025 | 6,2678 | 6,5103 | 6,2202 | 6,2725 |
| 03.04.2025 | 6,2725 | 6,3486 | 6,206 | 6,2582 |
| 06.04.2025 | 6,1822 | 6,7196 | 5,8968 | 6,672 |
| 07.04.2025 | 6,8147 | 6,9478 | 6,6149 | 6,6862 |
| 08.04.2025 | 6,6149 | 6,8004 | 6,5531 | 6,6102 |
| 09.04.2025 | 6,7291 | 6,8242 | 6,3439 | 6,3772 |
| 10.04.2025 | 6,42 | 6,5151 | 6,2821 | 6,3391 |
| 13.04.2025 | 6,3439 | 6,9383 | 6,2535 | 6,8289 |
| 14.04.2025 | 6,8289 | 7,2236 | 6,6958 | 6,8955 |
| 15.04.2025 | 6,8575 | 6,9621 | 6,4675 | 6,4675 |
| 16.04.2025 | 6,3391 | 6,6862 | 6,3391 | 6,5817 |
| 17.04.2025 | 6,6482 | 6,7386 | 6,4342 | 6,5151 |
| 20.04.2025 | 6,4627 | 6,634 | 6,3534 | 6,3819 |
| 21.04.2025 | 6,4295 | 6,5817 | 6,2773 | 6,2773 |
| 23.04.2025 | 6,2963 | 6,4247 | 6,206 | 6,3391 |
| 24.04.2025 | 6,3582 | 6,4247 | 6,2487 | 6,2916 |
| 27.04.2025 | 6,3106 | 6,3677 | 6,0918 | 6,1061 |
| 28.04.2025 | 6,1061 | 6,1489 | 5,9444 | 5,9967 |
| 29.04.2025 | 6,0443 | 6,5912 | 6,0205 | 6,4961 |
| 01.05.2025 | 6,8479 | 6,8479 | 6,1917 | 6,2821 |
| 04.05.2025 | 6,6149 | 6,7576 | 6,2868 | 6,5959 |
| 05.05.2025 | 6,6007 | 6,6435 | 6,3248 | 6,5151 |
| 06.05.2025 | 6,5051 | 6,5897 | 6,2664 | 6,3112 |
| 07.05.2025 | 6,3112 | 6,4405 | 6,2515 | 6,2714 |
| 08.05.2025 | 6,2763 | 6,3957 | 6,1769 | 6,2565 |
| 11.05.2025 | 6,2763 | 6,8781 | 6,2763 | 6,7836 |
| 12.05.2025 | 6,7985 | 7,2909 | 6,7886 | 7,087 |
| 13.05.2025 | 7,1119 | 7,6092 | 7,1119 | 7,5197 |
| 14.05.2025 | 7,5396 | 7,5794 | 7,3108 | 7,3108 |
| 15.05.2025 | 7,3307 | 8,0071 | 7,3207 | 7,9623 |
| 19.05.2025 | 7,9673 | 8,5044 | 7,9076 | 8,2557 |
| 20.05.2025 | 8,2557 | 8,8227 | 8,0071 | 8,6337 |
| 21.05.2025 | 8,8326 | 8,8326 | 8,2309 | 8,4795 |
| 22.05.2025 | 8,385 | 8,768 | 8,3502 | 8,6088 |
| 25.05.2025 | 8,6088 | 8,6138 | 8,1811 | 8,4646 |
| 26.05.2025 | 8,4646 | 8,5392 | 8,1811 | 8,3453 |
| 27.05.2025 | 8,3453 | 8,3552 | 8,0568 | 8,211 |
| 28.05.2025 | 8,211 | 8,2408 | 7,8529 | 7,8827 |
| 29.05.2025 | 7,8827 | 8,2259 | 7,7882 | 7,9623 |
| 01.06.2025 | 8,017 | 8,1314 | 7,6191 | 7,838 |
| 02.06.2025 | 7,828 | 8,3651 | 7,828 | 8,0916 |
| 03.06.2025 | 8,0916 | 8,2806 | 8,022 | 8,2657 |
| 04.06.2025 | 8,1861 | 8,6088 | 8,1861 | 8,5293 |
| 09.06.2025 | 8,5293 | 8,9719 | 8,5143 | 8,952 |
| 10.06.2025 | 8,9619 | 9,0664 | 8,4298 | 8,5143 |
| 11.06.2025 | 8,4547 | 8,6188 | 8,2358 | 8,3353 |
| 12.06.2025 | 8,0568 | 8,2159 | 7,7385 | 8,0319 |
| 15.06.2025 | 8,0319 | 8,2209 | 7,9723 | 8,0319 |
| 16.06.2025 | 8,0319 | 8,5243 | 8,0071 | 8,4596 |
| 17.06.2025 | 8,4049 | 8,4049 | 8,1762 | 8,1861 |
| 18.06.2025 | 8,206 | 8,3303 | 8,1463 | 8,1563 |
| 19.06.2025 | 8,1563 | 8,3204 | 8,0717 | 8,0916 |
| 22.06.2025 | 8,0319 | 8,0369 | 7,7982 | 7,9573 |
| 23.06.2025 | 8,1364 | 8,4596 | 8,1065 | 8,4547 |
| 24.06.2025 | 8,4547 | 8,579 | 8,2806 | 8,3005 |
| 25.06.2025 | 8,3005 | 8,5591 | 8,2358 | 8,3303 |
| 26.06.2025 | 8,385 | 8,4348 | 8,0518 | 8,1165 |
| 29.06.2025 | 8,2309 | 8,5193 | 7,833 | 8,5193 |
| 30.06.2025 | 8,5193 | 8,6039 | 8,3104 | 8,3353 |
| 01.07.2025 | 8,3204 | 8,6884 | 8,1563 | 8,4149 |
| 02.07.2025 | 8,4298 | 8,584 | 8,2707 | 8,3005 |
| 03.07.2025 | 8,3154 | 8,7232 | 8,2707 | 8,4845 |
| 06.07.2025 | 8,4746 | 9,1758 | 8,206 | 8,9818 |
| 07.07.2025 | 9,2454 | 9,4444 | 8,7531 | 8,8774 |
| 08.07.2025 | 8,9023 | 8,9619 | 8,5044 | 8,6735 |
| 09.07.2025 | 8,6834 | 8,8774 | 8,6834 | 8,7282 |
| 10.07.2025 | 8,7779 | 9,0316 | 8,6984 | 9,0316 |
| 13.07.2025 | 9,0564 | 9,2056 | 8,8625 | 8,952 |
| 15.07.2025 | 8,952 | 9,0813 | 8,7481 | 8,9669 |
| 16.07.2025 | 8,9669 | 9,1907 | 8,9122 | 9,146 |
| 17.07.2025 | 9,146 | 9,3001 | 9,0763 | 9,1012 |
| 20.07.2025 | 9,1012 | 9,2554 | 8,9868 | 9,1261 |
| 21.07.2025 | 9,131 | 9,5289 | 9,0913 | 9,4991 |
| 22.07.2025 | 9,4991 | 9,5687 | 9,3499 | 9,3797 |
| 23.07.2025 | 9,3847 | 9,7676 | 9,3548 | 9,703 |
| 24.07.2025 | 9,703 | 9,7627 | 9,4991 | 9,693 |
| 27.07.2025 | 9,693 | 9,882 | 9,5936 | 9,8074 |
| 28.07.2025 | 9,8074 | 10,5236 | 9,6731 | 10,4042 |
| 29.07.2025 | 10,4042 | 10,7424 | 10,3047 | 10,5833 |
| 30.07.2025 | 10,6628 | 11,2099 | 10,5833 | 11,1502 |
| 31.07.2025 | 11,6674 | 11,6674 | 10,4042 | 10,4042 |
| 03.08.2025 | 10,3843 | 10,3843 | 9,5339 | 9,6483 |
| 04.08.2025 | 9,6582 | 9,887 | 9,5985 | 9,8472 |
| 05.08.2025 | 9,887 | 10,0362 | 9,7477 | 9,7627 |
| 06.08.2025 | 9,7925 | 9,8223 | 9,4493 | 9,6781 |
| 07.08.2025 | 9,6781 | 10,6429 | 9,6483 | 10,6429 |
| 10.08.2025 | 9,698 | 9,7179 | 9,5786 | 9,5786 |
| 11.08.2025 | 9,6284 | 9,9467 | 9,4643 | 9,6234 |
| 12.08.2025 | 9,6731 | 9,892 | 9,5289 | 9,6184 |
| 13.08.2025 | 9,6731 | 9,7477 | 9,519 | 9,6184 |
| 14.08.2025 | 9,6135 | 9,7925 | 9,3151 | 9,5985 |
| 17.08.2025 | 9,5985 | 9,693 | 9,5239 | 9,5985 |
| 18.08.2025 | 9,5985 | 9,9367 | 9,5985 | 9,8969 |
| 19.08.2025 | 9,882 | 10,5335 | 9,6831 | 10,3943 |
| 20.08.2025 | 10,3943 | 10,5136 | 10,1555 | 10,3943 |
| 21.08.2025 | 10,3943 | 10,4738 | 10,0362 | 10,1953 |
| 24.08.2025 | 10,2053 | 10,5136 | 10,066 | 10,3943 |
| 25.08.2025 | 10,3943 | 10,633 | 10,3147 | 10,4639 |
| 26.08.2025 | 10,4838 | 10,6429 | 10,3545 | 10,444 |
| 27.08.2025 | 10,4639 | 10,5534 | 10,3644 | 10,5534 |
| 28.08.2025 | 10,6031 | 10,9115 | 10,5037 | 10,8419 |
| 31.08.2025 | 10,9911 | 11,4387 | 10,8419 | 11,2099 |
| 01.09.2025 | 11,19 | 11,568 | 11,011 | 11,1204 |
| 02.09.2025 | 11,1701 | 11,8564 | 11,0408 | 11,7769 |
| 03.09.2025 | 11,7769 | 12,115 | 11,7769 | 11,9957 |
| 04.09.2025 | 12,1349 | 12,1349 | 11,6177 | 11,8365 |
| 07.09.2025 | 11,0408 | 12,0355 | 11,0408 | 11,9062 |
| 08.09.2025 | 12,0554 | 12,0554 | 11,6475 | 11,7371 |
| 09.09.2025 | 11,7371 | 11,7371 | 11,3889 | 11,6177 |
| 10.09.2025 | 11,6177 | 11,7271 | 11,5481 | 11,5879 |
| 11.09.2025 | 11,6078 | 11,6674 | 11,4387 | 11,6177 |
| 14.09.2025 | 11,6774 | 12,1847 | 11,6575 | 12,0852 |
| 15.09.2025 | 12,1349 | 12,7218 | 12,1349 | 12,5825 |
| 16.09.2025 | 12,7218 | 12,8312 | 12,4134 | 12,6621 |
| 17.09.2025 | 12,7317 | 12,7715 | 12,4731 | 12,6919 |
| 18.09.2025 | 12,8909 | 13,1296 | 12,7019 | 12,9804 |
| 21.09.2025 | 12,9903 | 13,607 | 12,9903 | 13,4379 |
| 22.09.2025 | 13,4678 | 13,7861 | 13,2987 | 13,5474 |
| 23.09.2025 | 13,7264 | 13,7264 | 13,3484 | 13,7065 |
| 24.09.2025 | 13,7363 | 13,8756 | 13,5275 | 13,6269 |
| 25.09.2025 | 13,6667 | 14,7708 | 13,5275 | 14,4227 |
| 28.09.2025 | 15,4173 | 15,8649 | 15,3079 | 15,8649 |
| 29.09.2025 | 16,9093 | 17,4465 | 16,6607 | 17,4465 |
| 30.09.2025 | 18,8987 | 19,1871 | 17,7647 | 18,4212 |
| 01.10.2025 | 18,4013 | 19,1175 | 17,4862 | 18,8589 |
| 02.10.2025 | 18,8589 | 20,7388 | 18,3615 | 19,9132 |
| 05.10.2025 | 20,3907 | 20,52 | 17,9239 | 17,9239 |
| 06.10.2025 | 17,9438 | 19,7143 | 17,9438 | 19,7143 |
| 07.10.2025 | 20,888 | 21,6837 | 20,8781 | 21,6837 |
| 08.10.2025 | 22,8773 | 23,8521 | 22,8773 | 23,8521 |
| 09.10.2025 | 24,2699 | 24,6279 | 21,4749 | 24,4489 |
| 12.10.2025 | 22,8773 | 23,872 | 22,012 | 22,2308 |
| 13.10.2025 | 22,201 | 23,0265 | 21,7931 | 22,6187 |
| 14.10.2025 | 22,7182 | 23,4443 | 21,7733 | 22,1214 |
| 15.10.2025 | 22,4297 | 22,8773 | 22,0816 | 22,3701 |
| 16.10.2025 | 22,1413 | 23,6233 | 22,0518 | 23,2752 |
| 19.10.2025 | 23,2255 | 23,2255 | 21,3754 | 21,7335 |
| 20.10.2025 | 21,7335 | 22,012 | 20,9278 | 21,0471 |
| 21.10.2025 | 21,077 | 21,6937 | 20,7587 | 21,3754 |
| 22.10.2025 | 21,3654 | 21,4848 | 20,8681 | 21,2262 |
| 23.10.2025 | 21,1566 | 21,3356 | 20,9676 | 21,0273 |
| 26.10.2025 | 21,0074 | 21,8827 | 20,8084 | 21,2162 |
| 27.10.2025 | 21,2162 | 21,3754 | 20,9875 | 21,3058 |
| 29.10.2025 | 21,0273 | 21,2958 | 20,321 | 20,6791 |
| 30.10.2025 | 20,6294 | 20,8681 | 20,3409 | 20,5399 |
| 02.11.2025 | 20,5498 | 22,2805 | 20,3708 | 21,4848 |
| 03.11.2025 | 21,4749 | 21,8329 | 21,1864 | 21,3853 |
| 04.11.2025 | 21,5843 | 22,002 | 21,2759 | 21,6738 |
| 05.11.2025 | 21,7434 | 21,9821 | 21,2759 | 21,5743 |
| 06.11.2025 | 21,5544 | 23,2255 | 20,9974 | 22,002 |
| 09.11.2025 | 21,9324 | 24,2002 | 21,9026 | 22,2606 |
| 10.11.2025 | 22,3104 | 23,1857 | 22,1214 | 22,9669 |
| 11.11.2025 | 23,1359 | 23,2255 | 22,0319 | 22,4297 |
| 12.11.2025 | 22,4397 | 22,8276 | 22,1711 | 22,2905 |
| 13.11.2025 | 22,38 | 22,559 | 21,5445 | 21,9324 |
| 16.11.2025 | 21,9821 | 23,0564 | 21,9821 | 22,569 |
| 17.11.2025 | 22,569 | 23,2155 | 22,2905 | 22,2905 |
| 18.11.2025 | 22,3999 | 24,1406 | 22,2209 | 23,4443 |
| 19.11.2025 | 23,4443 | 24,3693 | 22,2308 | 23,2951 |
| 20.11.2025 | 23,305 | 23,305 | 22,3004 | 22,3502 |
| 23.11.2025 | 22,3502 | 22,9967 | 22,2308 | 22,6685 |
| 24.11.2025 | 22,6585 | 22,758 | 21,5345 | 22,38 |
| 25.11.2025 | 22,3601 | 22,9271 | 22,1015 | 22,6784 |
| 26.11.2025 | 22,6784 | 22,8077 | 22,1512 | 22,38 |
| 27.11.2025 | 22,3899 | 22,7779 | 22,1811 | 22,6287 |
| 30.11.2025 | 22,5491 | 22,8276 | 22,1512 | 22,4894 |
| 01.12.2025 | 22,4894 | 23,3548 | 22,4894 | 22,6784 |
| 02.12.2025 | 22,7381 | 22,8375 | 22,5093 | 22,5789 |
| 03.12.2025 | 22,5889 | 23,0464 | 22,4596 | 22,6287 |
| 04.12.2025 | 22,6287 | 22,937 | 22,5193 | 22,6287 |
| 07.12.2025 | 22,8375 | 23,5239 | 21,2162 | 22,3701 |
| 08.12.2025 | 22,3899 | 22,5789 | 22,3104 | 22,4198 |
| 09.12.2025 | 22,4198 | 22,5292 | 22,1214 | 22,3601 |
| 10.12.2025 | 22,38 | 22,937 | 22,1811 | 22,4496 |
| 11.12.2025 | 22,4496 | 23,6631 | 22,38 | 23,1161 |
| 14.12.2025 | 23,1161 | 23,1161 | 22,3601 | 22,38 |
| 15.12.2025 | 22,4198 | 22,8773 | 22,3502 | 22,4994 |
| 16.12.2025 | 22,4994 | 22,6187 | 22,0717 | 22,3402 |
| 17.12.2025 | 22,38 | 22,6685 | 22,3104 | 22,5391 |
| 18.12.2025 | 22,5391 | 22,6287 | 22,3303 | 22,5789 |
| 21.12.2025 | 22,6784 | 22,8674 | 22,2905 | 22,3104 |
| 22.12.2025 | 22,3203 | 22,7779 | 22,0518 | 22,6585 |
| 23.12.2025 | 22,6585 | 22,8773 | 22,4397 | 22,4795 |
| 24.12.2025 | 22,3899 | 22,5292 | 22,3502 | 22,4695 |
| 25.12.2025 | 22,5292 | 23,0066 | 22,3899 | 22,6287 |
| 28.12.2025 | 22,8773 | 22,8773 | 22,2109 | 22,3004 |
| 29.12.2025 | 22,4496 | 22,8972 | 22,3104 | 22,7779 |
| 30.12.2025 | 22,8674 | 22,8674 | 22,3502 | 22,3502 |