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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,9483
KAPANIŞ 32,8204
En Düşük
DÜŞÜK 22,0717
En Yüksek
YÜKSEK 54,9
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 22,6287 | 22,6287 | 22,1413 | 22,3899 |
| 04.01.2026 | 22,3899 | 22,4994 | 22,0717 | 22,2905 |
| 05.01.2026 | 22,3004 | 22,6685 | 22,0816 | 22,3899 |
| 06.01.2026 | 22,4297 | 22,937 | 22,2805 | 22,7281 |
| 07.01.2026 | 22,8276 | 24,991 | 22,4994 | 24,991 |
| 08.01.2026 | 27,0798 | 27,4777 | 26,5079 | 27,4777 |
| 11.01.2026 | 29,3427 | 29,7157 | 26,0105 | 26,7814 |
| 12.01.2026 | 26,7814 | 27,0052 | 25,4635 | 25,7121 |
| 13.01.2026 | 25,9359 | 26,3089 | 24,991 | 25,1402 |
| 14.01.2026 | 25,1402 | 27,229 | 25,0905 | 26,11 |
| 15.01.2026 | 26,8 | 28,72 | 25,88 | 28,72 |
| 18.01.2026 | 31,5 | 31,5 | 25,9 | 26,1 |
| 19.01.2026 | 26,96 | 26,96 | 23,62 | 24,22 |
| 20.01.2026 | 24,26 | 25,6 | 23,62 | 24,24 |
| 21.01.2026 | 24,34 | 24,58 | 23,04 | 23,24 |
| 22.01.2026 | 23,24 | 23,62 | 22,98 | 23,36 |
| 25.01.2026 | 23,5 | 23,56 | 22,44 | 22,8 |
| 26.01.2026 | 22,68 | 23,36 | 22,68 | 23,02 |
| 27.01.2026 | 23,02 | 23,1 | 22,12 | 22,18 |
| 28.01.2026 | 22,34 | 24,38 | 22,08 | 24,38 |
| 29.01.2026 | 25,2 | 25,84 | 22,9 | 24,6 |
| 01.02.2026 | 24,1 | 26,26 | 23,66 | 24,44 |
| 02.02.2026 | 24,84 | 25,2 | 24 | 25 |
| 03.02.2026 | 25 | 25,52 | 24,6 | 25,18 |
| 04.02.2026 | 25,14 | 27,5 | 25,08 | 25,58 |
| 05.02.2026 | 25,3 | 26 | 24,42 | 25,96 |
| 08.02.2026 | 26 | 27,08 | 25,94 | 27 |
| 09.02.2026 | 27,02 | 27,62 | 26,14 | 26,4 |
| 10.02.2026 | 26,22 | 27,36 | 26,12 | 26,84 |
| 11.02.2026 | 26,84 | 27,02 | 25,86 | 26,26 |
| 12.02.2026 | 26,42 | 26,46 | 25,9 | 26,24 |
| 15.02.2026 | 26,26 | 26,4 | 25,88 | 25,98 |
| 16.02.2026 | 26,06 | 26,62 | 25,94 | 26,22 |
| 17.02.2026 | 26,22 | 26,28 | 25,5 | 25,6 |
| 18.02.2026 | 25,66 | 26,32 | 25,62 | 25,82 |
| 19.02.2026 | 25,92 | 26,36 | 25,6 | 26,1 |
| 22.02.2026 | 26,12 | 26,82 | 25,84 | 25,92 |
| 23.02.2026 | 25,98 | 26,38 | 25,8 | 26,3 |
| 24.02.2026 | 26,36 | 26,76 | 25,82 | 26,12 |
| 25.02.2026 | 26,12 | 26,2 | 25,56 | 25,92 |
| 26.02.2026 | 25,92 | 26,6 | 25,46 | 26,22 |
| 01.03.2026 | 24,52 | 26,22 | 24,52 | 26,18 |
| 02.03.2026 | 26,18 | 26,74 | 25,88 | 26,3 |
| 03.03.2026 | 26,12 | 26,34 | 25,92 | 25,98 |
| 04.03.2026 | 25,96 | 26,28 | 25,76 | 25,98 |
| 05.03.2026 | 25,98 | 26,32 | 25,28 | 25,76 |
| 08.03.2026 | 25,74 | 26,34 | 25,48 | 26,3 |
| 09.03.2026 | 26,52 | 28,38 | 26,32 | 28,38 |
| 10.03.2026 | 28,38 | 31 | 27,52 | 29,18 |
| 11.03.2026 | 29,22 | 29,9 | 28,94 | 29,66 |
| 12.03.2026 | 29,74 | 31,9 | 29,58 | 30,12 |
| 15.03.2026 | 30,2 | 30,2 | 27,52 | 27,68 |
| 16.03.2026 | 27,98 | 28,36 | 27,1 | 28 |
| 17.03.2026 | 28 | 28,06 | 26,84 | 27,06 |
| 18.03.2026 | 27 | 27,06 | 26,48 | 26,48 |
| 22.03.2026 | 26,1 | 27,2 | 25,7 | 26,84 |
| 23.03.2026 | 26,88 | 26,96 | 25,98 | 25,98 |
| 24.03.2026 | 26,1 | 26,48 | 25,34 | 26,48 |
| 25.03.2026 | 26,48 | 26,52 | 25,72 | 25,98 |
| 26.03.2026 | 25,98 | 26,38 | 25,84 | 26 |
| 29.03.2026 | 26 | 26,34 | 25,92 | 26,04 |
| 30.03.2026 | 26,3 | 27,04 | 26,2 | 26,42 |
| 31.03.2026 | 26,64 | 27,42 | 26,64 | 27,12 |
| 01.04.2026 | 27,1 | 28 | 26,9 | 27,62 |
| 02.04.2026 | 27,8 | 28,06 | 27 | 27,72 |
| 05.04.2026 | 28 | 29 | 27,62 | 28 |
| 06.04.2026 | 28,1 | 28,96 | 27,78 | 28,12 |
| 07.04.2026 | 28,6 | 29,16 | 28,14 | 29,1 |
| 08.04.2026 | 29,14 | 30,8 | 28,8 | 29,9 |
| 09.04.2026 | 30 | 32,4 | 29,86 | 31,66 |
| 12.04.2026 | 31,54 | 33,74 | 30,8 | 33,74 |
| 13.04.2026 | 33,9 | 34,98 | 33,64 | 34,6 |
| 14.04.2026 | 34,82 | 36,12 | 34,6 | 35,8 |
| 15.04.2026 | 35,82 | 36,66 | 34,06 | 36,64 |
| 16.04.2026 | 36,68 | 39,12 | 36,6 | 38,98 |
| 19.04.2026 | 38,88 | 42,28 | 38,5 | 41,9 |
| 20.04.2026 | 41,9 | 46,08 | 41,72 | 46,08 |
| 21.04.2026 | 47,84 | 50,65 | 46 | 48,7 |
| 23.04.2026 | 48 | 52,15 | 47,5 | 51 |
| 26.04.2026 | 50,75 | 54,9 | 46,5 | 46,5 |
| 27.04.2026 | 46,38 | 47,2 | 42,62 | 43,24 |
| 28.04.2026 | 43,24 | 45,88 | 40,18 | 41,44 |
| 29.04.2026 | 42 | 45,1 | 40,66 | 42,62 |
| 03.05.2026 | 43,5 | 43,58 | 39,1 | 40,5 |
| 04.05.2026 | 40,88 | 43,56 | 40,28 | 41,7 |
| 05.05.2026 | 42,54 | 43,82 | 40,88 | 41,64 |
| 06.05.2026 | 41,94 | 41,94 | 40,14 | 40,24 |
| 07.05.2026 | 40,26 | 41,98 | 39,94 | 40,4 |
| 10.05.2026 | 40,4 | 41,38 | 39,04 | 40,2 |
| 11.05.2026 | 40,44 | 41,98 | 39,96 | 41,4 |
| 12.05.2026 | 41,78 | 43,8 | 40,02 | 40,3 |
| 13.05.2026 | 40,36 | 42,48 | 40,36 | 42,26 |
| 14.05.2026 | 42,26 | 42,82 | 41,42 | 42,1 |
| 17.05.2026 | 42,2 | 42,2 | 39,1 | 40,02 |
| 19.05.2026 | 40,6 | 44,02 | 40,28 | 44,02 |
| 20.05.2026 | 48,42 | 48,42 | 44,88 | 44,88 |
| 21.05.2026 | 46,5 | 49,36 | 45,1 | 45,2 |
| 24.05.2026 | 45,2 | 47,52 | 44,02 | 45,06 |
| 25.05.2026 | 45,3 | 45,74 | 44,12 | 45 |
| 31.05.2026 | 45,12 | 47,88 | 44,5 | 44,6 |
| 01.06.2026 | 49,06 | 49,06 | 49,06 | 49,06 |
| 02.06.2026 | 53,55 | 53,95 | 48,96 | 51,05 |
| 03.06.2026 | 51,05 | 51,4 | 48,1 | 49,42 |
| 04.06.2026 | 50,5 | 52,15 | 49,52 | 51,5 |
| 07.06.2026 | 51 | 52,85 | 50,2 | 50,75 |
| 08.06.2026 | 51 | 52 | 47,28 | 47,4 |
| 09.06.2026 | 47,32 | 47,38 | 43,94 | 44,6 |
| 10.06.2026 | 44,78 | 45,56 | 43,96 | 44,8 |
| 11.06.2026 | 46,96 | 46,96 | 44,26 | 44,3 |
| 14.06.2026 | 44,3 | 45,28 | 43,8 | 43,86 |
| 15.06.2026 | 43,88 | 44,5 | 43 | 44,18 |
| 16.06.2026 | 44,18 | 44,48 | 41 | 41,48 |
| 17.06.2026 | 45,62 | 45,62 | 45,62 | 45,62 |
| 18.06.2026 | 44,5 | 47,54 | 44,04 | 44,74 |