GUNDG
GÜNDOĞDU GIDA SÜT ÜRÜNLERİ SANAYİ VE DIŞ TİCARET A.Ş.
18:10:00
1330 ₺
+10.000 (%+0.76)
Önceki Kapanış: 1320·
Volatilite: 3.790
Düşük₺1280
Yüksek₺1330
Piyasa Verileri
Spot Piyasa
A:1305
S:1330
Önceki haftaya göre (WoW)
+9.56%
Önceki aya göre (MoM)
+24.65%
Yılbaşından bugüne (YTD)
+427.25%
Önceki yıla göre (YoY)
+2257.17%
GUNDG: GÜNDOĞDU GIDA SÜT ÜRÜNLERİ SANAYİ VE DIŞ TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 82,9354
KAPANIŞ 83,5806
En Düşük
DÜŞÜK 41,5437
En Yüksek
YÜKSEK 278
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 51,68 | 53,927 | 51,68 | 53,0281 |
| 02.01.2025 | 53,0281 | 54,9756 | 52,429 | 54,0268 |
| 05.01.2025 | 54,9256 | 54,9256 | 53,927 | 54,0768 |
| 06.01.2025 | 54,5261 | 56,124 | 53,5275 | 55,2251 |
| 07.01.2025 | 54,9256 | 57,9216 | 54,2266 | 56,6233 |
| 08.01.2025 | 56,873 | 61,8163 | 56,2238 | 60,2184 |
| 09.01.2025 | 60,2683 | 64,9121 | 60,2683 | 62,8648 |
| 12.01.2025 | 62,8648 | 64,6125 | 60,8676 | 61,1173 |
| 13.01.2025 | 62,016 | 66,3102 | 61,267 | 61,9161 |
| 14.01.2025 | 62,6651 | 63,464 | 58,4208 | 58,8203 |
| 15.01.2025 | 58,9202 | 61,7663 | 58,0713 | 61,6665 |
| 16.01.2025 | 62,9148 | 64,213 | 60,6678 | 62,1658 |
| 19.01.2025 | 61,9661 | 63,8635 | 60,1186 | 61,4168 |
| 20.01.2025 | 60,9175 | 61,7663 | 59,07 | 60,518 |
| 21.01.2025 | 60,518 | 60,9175 | 57,4223 | 57,9216 |
| 22.01.2025 | 58,0214 | 61,1173 | 57,622 | 61,1173 |
| 23.01.2025 | 61,4168 | 64,3129 | 61,1173 | 63,8136 |
| 26.01.2025 | 64,4128 | 65,9108 | 60,6179 | 60,6179 |
| 27.01.2025 | 60,6179 | 61,5166 | 57,8716 | 57,8716 |
| 28.01.2025 | 57,9715 | 58,6705 | 55,375 | 55,375 |
| 29.01.2025 | 55,9243 | 57,7218 | 52,3291 | 52,9783 |
| 30.01.2025 | 53,2778 | 55,5748 | 52,0794 | 52,0794 |
| 02.02.2025 | 52,429 | 53,3278 | 50,2319 | 52,3791 |
| 03.02.2025 | 52,5788 | 54,5261 | 51,9796 | 54,0768 |
| 04.02.2025 | 54,3264 | 54,4763 | 50,0821 | 51,4303 |
| 05.02.2025 | 51,4303 | 52,2293 | 50,5815 | 50,7313 |
| 06.02.2025 | 50,7813 | 51,1806 | 49,6128 | 50,1321 |
| 09.02.2025 | 50,1321 | 51,9296 | 49,8924 | 51,9296 |
| 10.02.2025 | 52,5788 | 52,5788 | 50,3318 | 50,3318 |
| 11.02.2025 | 50,5815 | 51,1308 | 49,8525 | 50,5316 |
| 12.02.2025 | 50,5316 | 53,927 | 50,0821 | 51,8798 |
| 13.02.2025 | 51,6301 | 52,429 | 51,2806 | 52,1294 |
| 16.02.2025 | 52,0296 | 52,5288 | 51,0808 | 51,9796 |
| 17.02.2025 | 52,429 | 57,1726 | 51,1308 | 57,1726 |
| 18.02.2025 | 58,9202 | 60,1685 | 52,2293 | 52,2293 |
| 19.02.2025 | 52,2293 | 52,7286 | 50,931 | 51,2306 |
| 20.02.2025 | 51,4303 | 52,9283 | 49,4331 | 49,9324 |
| 23.02.2025 | 50,931 | 50,9809 | 50,0323 | 50,2319 |
| 24.02.2025 | 50,2819 | 50,4317 | 48,3346 | 48,3346 |
| 25.02.2025 | 48,3346 | 48,8938 | 46,7566 | 47,6954 |
| 26.02.2025 | 47,6754 | 48,5143 | 47,3159 | 48,0949 |
| 27.02.2025 | 48,4144 | 48,5343 | 47,5356 | 47,9351 |
| 02.03.2025 | 48,4144 | 48,4743 | 47,4158 | 47,5356 |
| 03.03.2025 | 47,3359 | 47,5356 | 45,9578 | 46,4171 |
| 04.03.2025 | 46,5369 | 47,8352 | 46,5369 | 47,5956 |
| 05.03.2025 | 47,0363 | 48,4743 | 47,0363 | 48,3346 |
| 06.03.2025 | 47,9551 | 50,2319 | 47,9551 | 49,3731 |
| 09.03.2025 | 49,3731 | 50,6813 | 48,9138 | 49,8924 |
| 10.03.2025 | 48,9736 | 50,4317 | 48,8538 | 49,6328 |
| 11.03.2025 | 50,2819 | 50,2819 | 49,0736 | 49,7326 |
| 12.03.2025 | 49,7926 | 50,931 | 49,5928 | 50,8811 |
| 13.03.2025 | 48,9337 | 50,6813 | 48,9337 | 49,3731 |
| 16.03.2025 | 49,6927 | 50,3818 | 49,4331 | 49,4331 |
| 17.03.2025 | 49,453 | 49,7926 | 48,5742 | 49,1934 |
| 18.03.2025 | 46,5369 | 48,1348 | 44,2801 | 44,2801 |
| 19.03.2025 | 44,2801 | 48,3545 | 43,4811 | 45,7381 |
| 20.03.2025 | 45,7381 | 45,7381 | 41,5437 | 42,9418 |
| 23.03.2025 | 44,7993 | 44,8393 | 41,5637 | 44,3799 |
| 24.03.2025 | 44,5396 | 46,3971 | 44,5197 | 45,9178 |
| 25.03.2025 | 45,4384 | 47,6754 | 44,9391 | 47,0363 |
| 26.03.2025 | 47,5356 | 50,6314 | 47,1161 | 48,5343 |
| 27.03.2025 | 49,0736 | 49,0736 | 47,5956 | 48,0149 |
| 01.04.2025 | 48,4344 | 50,5316 | 47,8551 | 50,0821 |
| 02.04.2025 | 50,0821 | 52,1793 | 48,9337 | 50,931 |
| 03.04.2025 | 51,7299 | 56,0241 | 50,3818 | 56,0241 |
| 06.04.2025 | 58,8703 | 61,4668 | 54,2266 | 57,1726 |
| 07.04.2025 | 57,572 | 58,321 | 54,8258 | 56,4236 |
| 08.04.2025 | 56,9229 | 60,0187 | 55,4249 | 57,3223 |
| 09.04.2025 | 58,0214 | 58,9701 | 55,1253 | 55,1253 |
| 10.04.2025 | 55,1253 | 55,9243 | 52,429 | 53,927 |
| 13.04.2025 | 53,927 | 54,8756 | 53,0281 | 53,927 |
| 14.04.2025 | 53,927 | 56,873 | 53,3278 | 54,7758 |
| 15.04.2025 | 54,7758 | 56,4236 | 51,6301 | 53,927 |
| 16.04.2025 | 53,927 | 55,2251 | 53,4276 | 53,9769 |
| 17.04.2025 | 54,0268 | 55,8244 | 53,877 | 54,7259 |
| 20.04.2025 | 55,3251 | 55,8743 | 53,9769 | 54,9256 |
| 21.04.2025 | 54,9256 | 56,2738 | 54,6759 | 55,0754 |
| 23.04.2025 | 55,0754 | 56,9229 | 53,8271 | 54,626 |
| 24.04.2025 | 54,6759 | 58,6705 | 54,2765 | 56,7231 |
| 27.04.2025 | 56,4236 | 58,1713 | 55,8743 | 56,0741 |
| 28.04.2025 | 56,124 | 57,7218 | 55,6746 | 56,7231 |
| 29.04.2025 | 57,1726 | 57,1726 | 54,2266 | 54,2266 |
| 01.05.2025 | 52,4789 | 57,1726 | 52,4789 | 56,2738 |
| 04.05.2025 | 56,2738 | 58,321 | 55,4748 | 56,0741 |
| 05.05.2025 | 56,0741 | 58,4708 | 55,3251 | 57,2724 |
| 06.05.2025 | 58,321 | 58,321 | 54,3763 | 54,8756 |
| 07.05.2025 | 55,3251 | 55,375 | 51,5302 | 53,4276 |
| 08.05.2025 | 53,4276 | 54,2266 | 52,6288 | 52,6786 |
| 11.05.2025 | 52,6288 | 57,9216 | 52,6288 | 55,375 |
| 12.05.2025 | 55,375 | 56,6733 | 54,5761 | 55,6746 |
| 13.05.2025 | 56,2238 | 56,6233 | 53,4276 | 53,9769 |
| 14.05.2025 | 54,3763 | 56,2238 | 54,0268 | 55,4249 |
| 15.05.2025 | 55,4249 | 57,0726 | 54,0268 | 55,0754 |
| 19.05.2025 | 55,1753 | 56,823 | 52,429 | 54,9256 |
| 20.05.2025 | 54,9256 | 57,4721 | 54,9256 | 55,1753 |
| 21.05.2025 | 55,9243 | 57,4721 | 54,9256 | 55,7745 |
| 22.05.2025 | 56,0741 | 59,6193 | 55,5748 | 58,4208 |
| 25.05.2025 | 59,4195 | 60,7677 | 56,6233 | 58,3709 |
| 26.05.2025 | 58,9202 | 62,3156 | 57,6719 | 59,8689 |
| 27.05.2025 | 59,9188 | 60,6179 | 56,7731 | 56,7731 |
| 28.05.2025 | 57,0228 | 57,4223 | 53,5275 | 53,6273 |
| 29.05.2025 | 53,8271 | 54,3264 | 52,5288 | 52,9283 |
| 01.06.2025 | 53,0281 | 55,1253 | 52,9283 | 53,4276 |
| 02.06.2025 | 53,4276 | 58,6705 | 53,4276 | 58,2211 |
| 03.06.2025 | 57,8216 | 59,819 | 57,0228 | 57,9216 |
| 04.06.2025 | 57,7218 | 59,2198 | 57,7218 | 58,4208 |
| 09.06.2025 | 58,4208 | 60,4181 | 57,8716 | 59,9188 |
| 10.06.2025 | 60,1186 | 60,8176 | 58,4208 | 58,6206 |
| 11.06.2025 | 58,2211 | 59,1199 | 56,9728 | 57,0726 |
| 12.06.2025 | 55,2251 | 58,7704 | 54,1266 | 57,6719 |
| 15.06.2025 | 57,4721 | 60,3183 | 57,4223 | 57,9216 |
| 16.06.2025 | 58,0713 | 58,2711 | 55,6246 | 55,8743 |
| 17.06.2025 | 55,8743 | 57,2724 | 54,8756 | 56,4236 |
| 18.06.2025 | 56,4735 | 58,1713 | 55,7745 | 56,0741 |
| 19.06.2025 | 56,6733 | 57,3723 | 55,8743 | 56,0241 |
| 22.06.2025 | 55,5248 | 57,1226 | 55,5248 | 56,4735 |
| 23.06.2025 | 57,3723 | 59,2698 | 56,9728 | 58,9202 |
| 24.06.2025 | 59,2198 | 59,9688 | 56,9728 | 58,7205 |
| 25.06.2025 | 58,5208 | 58,6705 | 56,823 | 57,0726 |
| 26.06.2025 | 57,2225 | 58,4708 | 55,8244 | 56,1739 |
| 29.06.2025 | 56,2238 | 57,622 | 55,9741 | 57,1226 |
| 30.06.2025 | 57,0726 | 58,8203 | 56,5234 | 58,3709 |
| 01.07.2025 | 58,3709 | 58,7205 | 55,8743 | 56,0241 |
| 02.07.2025 | 56,2238 | 57,3223 | 56,124 | 56,7731 |
| 03.07.2025 | 56,7731 | 57,1226 | 56,0241 | 56,4735 |
| 06.07.2025 | 55,8244 | 57,572 | 55,7245 | 56,4735 |
| 07.07.2025 | 57,1226 | 60,4181 | 56,6233 | 58,0713 |
| 08.07.2025 | 58,9202 | 59,819 | 57,6719 | 57,7218 |
| 09.07.2025 | 57,7718 | 63,464 | 57,7218 | 63,464 |
| 10.07.2025 | 65,761 | 68,0078 | 61,4668 | 62,4155 |
| 13.07.2025 | 62,5653 | 63,6138 | 60,8676 | 61,5166 |
| 15.07.2025 | 61,5166 | 63,1145 | 59,5693 | 60,4181 |
| 16.07.2025 | 60,7677 | 64,1631 | 60,7677 | 61,9161 |
| 17.07.2025 | 62,2158 | 63,7137 | 61,2171 | 62,1158 |
| 20.07.2025 | 62,2158 | 65,5612 | 61,8662 | 64,8122 |
| 21.07.2025 | 64,8621 | 66,5099 | 63,8635 | 63,9633 |
| 22.07.2025 | 64,1631 | 67,7582 | 64,1631 | 66,9093 |
| 23.07.2025 | 67,1091 | 68,2575 | 66,46 | 67,159 |
| 24.07.2025 | 67,2589 | 68,9566 | 66,41 | 67,0592 |
| 27.07.2025 | 67,1091 | 67,4087 | 65,711 | 65,9108 |
| 28.07.2025 | 66,0605 | 67,908 | 65,761 | 65,9108 |
| 29.07.2025 | 66,3102 | 69,0065 | 66,1603 | 66,5598 |
| 30.07.2025 | 67,1091 | 68,9566 | 65,9108 | 68,8568 |
| 31.07.2025 | 68,9067 | 69,5058 | 67,159 | 67,7083 |
| 03.08.2025 | 68,4573 | 68,5072 | 66,9093 | 67,7582 |
| 04.08.2025 | 67,908 | 68,4073 | 67,5585 | 68,0078 |
| 05.08.2025 | 68,1577 | 69,2063 | 67,7083 | 67,908 |
| 06.08.2025 | 68,0578 | 72,402 | 68,0078 | 69,3061 |
| 07.08.2025 | 69,406 | 70,3048 | 68,4073 | 69,9553 |
| 10.08.2025 | 69,9553 | 69,9553 | 66,8095 | 66,9093 |
| 11.08.2025 | 65,8608 | 69,6556 | 63,3641 | 68,4573 |
| 12.08.2025 | 68,4573 | 70,5545 | 67,958 | 69,9053 |
| 13.08.2025 | 69,9053 | 72,6017 | 69,0565 | 69,8055 |
| 14.08.2025 | 69,8055 | 76,746 | 69,2562 | 75,9471 |
| 17.08.2025 | 76,1968 | 82,7878 | 76,1968 | 76,846 |
| 18.08.2025 | 76,6462 | 84,3358 | 75,7474 | 83,9862 |
| 19.08.2025 | 85,0348 | 88,6799 | 81,0402 | 88,53 |
| 20.08.2025 | 88,8797 | 89,8782 | 84,4855 | 88,1307 |
| 21.08.2025 | 88,0807 | 89,6286 | 84,885 | 86,5328 |
| 24.08.2025 | 86,7825 | 86,7825 | 83,8864 | 84,7352 |
| 25.08.2025 | 83,8864 | 86,383 | 83,5868 | 86,0834 |
| 26.08.2025 | 86,0834 | 92,8242 | 84,885 | 85,1347 |
| 27.08.2025 | 85,1347 | 89,8782 | 85,1347 | 88,8297 |
| 28.08.2025 | 88,7298 | 89,5787 | 87,3817 | 87,6812 |
| 31.08.2025 | 87,7812 | 93,024 | 87,7812 | 91,8257 |
| 01.09.2025 | 91,8755 | 100,1644 | 89,9782 | 95,8702 |
| 02.09.2025 | 94,7717 | 97,8674 | 94,3722 | 96,4694 |
| 03.09.2025 | 95,97 | 100,5637 | 95,97 | 97,8674 |
| 04.09.2025 | 97,8674 | 98,5665 | 95,271 | 96,8688 |
| 07.09.2025 | 94,8715 | 101,3627 | 94,3222 | 96,8688 |
| 08.09.2025 | 96,9187 | 104,858 | 95,9201 | 104,3587 |
| 09.09.2025 | 104,9579 | 106,3559 | 100,0645 | 103,7594 |
| 10.09.2025 | 103,2602 | 107,9537 | 103,2602 | 105,8566 |
| 11.09.2025 | 105,8566 | 109,252 | 102,6609 | 109,252 |
| 14.09.2025 | 109,252 | 110,75 | 105,0577 | 105,4572 |
| 15.09.2025 | 105,8566 | 109,4517 | 97,9673 | 99,5652 |
| 16.09.2025 | 99,5652 | 105,557 | 98,6664 | 104,6582 |
| 17.09.2025 | 104,6582 | 106,0564 | 99,8148 | 100,7635 |
| 18.09.2025 | 99,0659 | 100,7635 | 94,8715 | 99,8647 |
| 21.09.2025 | 99,8647 | 100,6637 | 94,0726 | 94,0726 |
| 22.09.2025 | 93,8729 | 94,6219 | 89,3789 | 93,2737 |
| 23.09.2025 | 93,1738 | 95,4207 | 89,5287 | 93,4734 |
| 24.09.2025 | 93,773 | 96,8189 | 92,6745 | 94,8715 |
| 25.09.2025 | 94,7229 | 98,32 | 91,6254 | 97,9203 |
| 28.09.2025 | 96,9211 | 96,9211 | 92,9244 | 93,8736 |
| 29.09.2025 | 95,772 | 95,822 | 91,5255 | 95,3724 |
| 30.09.2025 | 94,8228 | 96,2217 | 91,9252 | 94,4731 |
| 01.10.2025 | 94,4731 | 96,8212 | 91,5755 | 93,5239 |
| 02.10.2025 | 92,9244 | 94,4731 | 90,0267 | 93,424 |
| 05.10.2025 | 93,424 | 93,424 | 90,8261 | 91,8253 |
| 06.10.2025 | 90,7761 | 100,9179 | 89,5271 | 100,8179 |
| 07.10.2025 | 101,8171 | 110,8098 | 99,4191 | 110,8098 |
| 08.10.2025 | 115,0064 | 115,0064 | 101,917 | 106,3135 |
| 09.10.2025 | 106,1136 | 114,307 | 105,9138 | 111,0096 |
| 12.10.2025 | 108,5117 | 112,5084 | 103,1161 | 106,4134 |
| 13.10.2025 | 105,3143 | 106,913 | 103,4158 | 105,1144 |
| 14.10.2025 | 105,714 | 115,6059 | 102,2168 | 114,0072 |
| 15.10.2025 | 112,6083 | 113,1079 | 102,6165 | 104,6148 |
| 16.10.2025 | 103,9154 | 104,5149 | 94,1733 | 94,1733 |
| 19.10.2025 | 94,1733 | 100,3183 | 89,8269 | 89,8269 |
| 20.10.2025 | 88,428 | 93,2241 | 84,4313 | 90,5263 |
| 21.10.2025 | 92,2249 | 99,569 | 89,4272 | 91,0259 |
| 22.10.2025 | 90,8261 | 92,7245 | 87,8785 | 89,9268 |
| 23.10.2025 | 88,9276 | 98,9195 | 88,9276 | 98,9195 |
| 26.10.2025 | 101,6173 | 108,8114 | 100,9179 | 104,0153 |
| 27.10.2025 | 104,3151 | 109,6108 | 103,4158 | 104,0153 |
| 29.10.2025 | 103,9154 | 105,4142 | 99,3192 | 99,9187 |
| 30.10.2025 | 98,7203 | 98,9702 | 93,8718 | 93,8718 |
| 02.11.2025 | 93,9717 | 102,5692 | 90,6727 | 95,9711 |
| 03.11.2025 | 95,9711 | 99,0202 | 94,5216 | 96,9708 |
| 04.11.2025 | 96,471 | 98,9702 | 94,5716 | 96,7209 |
| 05.11.2025 | 96,6709 | 96,6709 | 93,9218 | 93,9218 |
| 06.11.2025 | 92,2223 | 95,2214 | 91,4725 | 94,2717 |
| 09.11.2025 | 94,2717 | 94,2717 | 90,9726 | 91,7224 |
| 10.11.2025 | 91,6724 | 91,9723 | 87,2738 | 89,723 |
| 11.11.2025 | 83,9747 | 88,6733 | 83,9747 | 86,9738 |
| 12.11.2025 | 86,9738 | 89,773 | 83,7748 | 86,324 |
| 13.11.2025 | 86,324 | 87,1738 | 83,3749 | 85,6243 |
| 16.11.2025 | 85,8242 | 94,1717 | 79,5261 | 94,1717 |
| 17.11.2025 | 93,3719 | 102,4692 | 92,1723 | 100,9696 |
| 18.11.2025 | 99,0202 | 111,0666 | 95,1714 | 110,8667 |
| 19.11.2025 | 109,9669 | 111,9663 | 105,9681 | 105,9681 |
| 20.11.2025 | 106,1681 | 116,5649 | 102,4692 | 116,5649 |
| 23.11.2025 | 126,462 | 128,1615 | 122,0633 | 128,1615 |
| 24.11.2025 | 139,8579 | 140,9576 | 132,7601 | 140,9576 |
| 25.11.2025 | 139,9579 | 155,0534 | 127,9615 | 155,0534 |
| 26.11.2025 | 155,0534 | 170,5487 | 155,0534 | 170,5487 |
| 27.11.2025 | 170,6 | 176 | 157 | 170 |
| 30.11.2025 | 170 | 186 | 157 | 172,8 |
| 01.12.2025 | 165,1 | 185 | 162,8 | 180 |
| 02.12.2025 | 180 | 192,8 | 175 | 191,5 |
| 03.12.2025 | 191,5 | 207,5 | 187,1 | 207,5 |
| 04.12.2025 | 209,1 | 219 | 186,8 | 186,8 |
| 07.12.2025 | 181,1 | 197 | 172,2 | 192,6 |
| 08.12.2025 | 186,2 | 192,5 | 177 | 178,8 |
| 09.12.2025 | 174,4 | 196,6 | 173 | 196,6 |
| 10.12.2025 | 200 | 216,2 | 197 | 216,2 |
| 11.12.2025 | 236 | 237,5 | 216,2 | 232,1 |
| 14.12.2025 | 233,8 | 255,25 | 233,8 | 255,25 |
| 15.12.2025 | 252 | 252 | 229,9 | 229,9 |
| 16.12.2025 | 220 | 220 | 218,5 | 218,5 |
| 17.12.2025 | 218,5 | 218,5 | 196,7 | 196,7 |
| 18.12.2025 | 177,1 | 196,9 | 177,1 | 196,9 |
| 21.12.2025 | 177,3 | 216,5 | 177,3 | 181,4 |
| 22.12.2025 | 181,4 | 196,8 | 181,4 | 196 |
| 23.12.2025 | 200,5 | 209,8 | 200,5 | 209,8 |
| 24.12.2025 | 214,3 | 230,7 | 214,3 | 230,7 |
| 25.12.2025 | 253,75 | 253,75 | 239,6 | 239,6 |
| 28.12.2025 | 247,4 | 263,5 | 247,4 | 263,5 |
| 29.12.2025 | 278 | 278 | 237,2 | 237,2 |
| 30.12.2025 | 243 | 260 | 243 | 252,25 |