GWIND
GALATA WIND ENERJİ A.Ş. (GWIND)
19.730
₺
-0.450 (%-2.23)
GWIND: GALATA WIND ENERJİ A.Ş. Arşiv
GALATA WIND ENERJİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 24,8895
KAPANIŞ 24,8164
En Düşük
DÜŞÜK 20,0595
En Yüksek
YÜKSEK 32,8687
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 32,8687 | 32,8687 | 30,5168 | 31,2165 |
| 02.01.2025 | 31,2749 | 31,7025 | 30,3807 | 30,4002 |
| 05.01.2025 | 30,5362 | 30,9833 | 29,8948 | 30,4391 |
| 06.01.2025 | 30,4391 | 31,372 | 29,7587 | 30,0309 |
| 07.01.2025 | 29,9337 | 30,1864 | 29,2534 | 29,2534 |
| 08.01.2025 | 29,2728 | 29,8365 | 29,1367 | 29,5449 |
| 09.01.2025 | 29,5449 | 30,3613 | 29,3311 | 29,9726 |
| 12.01.2025 | 29,9726 | 30,5557 | 29,1367 | 29,1951 |
| 13.01.2025 | 29,2728 | 29,7199 | 29,1367 | 29,1367 |
| 14.01.2025 | 29,0201 | 29,8948 | 28,8257 | 29,1562 |
| 15.01.2025 | 29,2728 | 29,4866 | 29,059 | 29,37 |
| 16.01.2025 | 29,3894 | 29,7393 | 29,2534 | 29,7393 |
| 19.01.2025 | 29,7587 | 30,1669 | 29,4866 | 29,6616 |
| 20.01.2025 | 29,8365 | 30,0697 | 29,3506 | 30,0309 |
| 21.01.2025 | 29,9726 | 31,0416 | 29,9142 | 30,5168 |
| 22.01.2025 | 30,4974 | 32,2856 | 30,2641 | 31,6636 |
| 23.01.2025 | 31,6442 | 31,7997 | 30,0697 | 30,4196 |
| 26.01.2025 | 30,4196 | 30,4196 | 29,2145 | 29,2728 |
| 27.01.2025 | 29,3506 | 30,3419 | 29,0979 | 29,7393 |
| 28.01.2025 | 30,1086 | 30,303 | 28,5147 | 29,4672 |
| 29.01.2025 | 29,2534 | 29,4089 | 28,2621 | 28,3398 |
| 30.01.2025 | 28,3398 | 28,5731 | 27,3096 | 27,6401 |
| 02.02.2025 | 27,2124 | 28,1649 | 26,7071 | 27,504 |
| 03.02.2025 | 27,5817 | 28,3592 | 26,8626 | 27,4068 |
| 04.02.2025 | 27,4846 | 27,6984 | 26,7265 | 26,8431 |
| 05.02.2025 | 26,882 | 27,3679 | 26,882 | 27,3679 |
| 06.02.2025 | 27,3679 | 27,6789 | 27,193 | 27,5623 |
| 09.02.2025 | 27,5817 | 27,8733 | 27,3679 | 27,504 |
| 10.02.2025 | 27,5817 | 27,6012 | 27,1541 | 27,3485 |
| 11.02.2025 | 27,3096 | 27,4457 | 26,8042 | 26,8431 |
| 12.02.2025 | 26,882 | 27,8344 | 26,8042 | 27,8344 |
| 13.02.2025 | 27,8344 | 28,1843 | 27,193 | 28,1843 |
| 16.02.2025 | 28,1843 | 28,3009 | 27,4651 | 27,7567 |
| 17.02.2025 | 27,7372 | 28,4564 | 27,2707 | 27,9899 |
| 18.02.2025 | 27,9899 | 28,4759 | 27,4068 | 27,7567 |
| 19.02.2025 | 27,7567 | 28,0094 | 27,504 | 27,6206 |
| 20.02.2025 | 27,6206 | 27,6789 | 26,3377 | 26,571 |
| 23.02.2025 | 26,7654 | 26,8626 | 25,9296 | 25,9296 |
| 24.02.2025 | 25,9296 | 26,1434 | 25,3464 | 25,4242 |
| 25.02.2025 | 25,4242 | 25,7741 | 25,0549 | 25,5214 |
| 26.02.2025 | 25,2104 | 26,6099 | 25,2104 | 26,6099 |
| 27.02.2025 | 26,2406 | 26,8431 | 26,1628 | 26,5516 |
| 02.03.2025 | 26,5904 | 27,0181 | 26,4349 | 26,8237 |
| 03.03.2025 | 26,8042 | 26,9403 | 26,571 | 26,882 |
| 04.03.2025 | 27,0764 | 27,6595 | 26,9986 | 27,193 |
| 05.03.2025 | 27,2124 | 28,2232 | 27,193 | 28,1843 |
| 06.03.2025 | 28,1843 | 28,3398 | 27,7567 | 27,9899 |
| 09.03.2025 | 28,0482 | 28,1843 | 27,2319 | 27,4068 |
| 10.03.2025 | 27,7956 | 27,7956 | 27,1347 | 27,1347 |
| 11.03.2025 | 27,1541 | 27,7567 | 26,9792 | 27,5623 |
| 12.03.2025 | 27,6984 | 27,9899 | 27,504 | 27,6206 |
| 13.03.2025 | 27,7567 | 28,0094 | 27,6984 | 27,7372 |
| 16.03.2025 | 27,7372 | 29,0201 | 27,7372 | 28,2815 |
| 17.03.2025 | 28,2815 | 28,5536 | 27,7372 | 27,9511 |
| 18.03.2025 | 25,2298 | 26,6293 | 25,1715 | 25,1715 |
| 19.03.2025 | 24,7828 | 26,3572 | 24,4329 | 24,7828 |
| 20.03.2025 | 24,7828 | 24,8216 | 22,4503 | 23,5193 |
| 23.03.2025 | 23,2278 | 24,1996 | 22,3336 | 23,1889 |
| 24.03.2025 | 23,5193 | 24,4134 | 23,2861 | 24,3163 |
| 25.03.2025 | 24,1802 | 24,8411 | 23,5582 | 24,2968 |
| 26.03.2025 | 24,2968 | 24,8022 | 23,9858 | 24,1608 |
| 27.03.2025 | 24,1608 | 24,7244 | 23,8498 | 24,7244 |
| 01.04.2025 | 24,7244 | 24,9577 | 24,4523 | 24,5689 |
| 02.04.2025 | 24,5495 | 25,5019 | 24,4523 | 24,4523 |
| 03.04.2025 | 24,4718 | 24,6273 | 24,083 | 24,1024 |
| 06.04.2025 | 23,9081 | 25,8518 | 22,7418 | 24,8022 |
| 07.04.2025 | 24,8216 | 25,2881 | 24,7828 | 24,8605 |
| 08.04.2025 | 25,8324 | 26,5127 | 25,1521 | 25,1715 |
| 09.04.2025 | 25,7546 | 26,2794 | 25,2687 | 25,5797 |
| 10.04.2025 | 25,5797 | 26,1628 | 25,327 | 25,8324 |
| 13.04.2025 | 25,9684 | 26,7848 | 25,9296 | 26,5516 |
| 14.04.2025 | 26,571 | 27,0958 | 26,3572 | 26,4544 |
| 15.04.2025 | 26,4349 | 26,5127 | 25,6769 | 26,1628 |
| 16.04.2025 | 26,1628 | 26,6682 | 25,7935 | 26,1434 |
| 17.04.2025 | 26,1434 | 26,5321 | 25,8518 | 25,9684 |
| 20.04.2025 | 25,9684 | 26,9597 | 24,6856 | 26,2017 |
| 21.04.2025 | 26,4544 | 26,5321 | 25,6963 | 25,8129 |
| 23.04.2025 | 25,9101 | 26,2989 | 25,327 | 25,327 |
| 24.04.2025 | 25,4631 | 26,1239 | 25,0549 | 25,1521 |
| 27.04.2025 | 25,1715 | 25,3076 | 24,0247 | 24,2774 |
| 28.04.2025 | 24,2968 | 24,4134 | 23,2083 | 23,7331 |
| 29.04.2025 | 23,7331 | 23,7331 | 22,7418 | 22,8584 |
| 01.05.2025 | 22,9362 | 23,772 | 22,6835 | 23,15 |
| 04.05.2025 | 23,2472 | 23,3833 | 22,7613 | 22,7613 |
| 05.05.2025 | 22,3531 | 23,4221 | 22,1393 | 23,1111 |
| 06.05.2025 | 23,1111 | 23,6943 | 22,7418 | 22,9556 |
| 07.05.2025 | 22,9751 | 23,8303 | 22,9556 | 23,1694 |
| 08.05.2025 | 23,2278 | 23,5388 | 22,9945 | 23,4027 |
| 11.05.2025 | 23,7914 | 23,9275 | 22,6058 | 23,6359 |
| 12.05.2025 | 23,7137 | 23,8303 | 23,3055 | 23,6748 |
| 13.05.2025 | 23,8109 | 24,2968 | 23,6165 | 24,0053 |
| 14.05.2025 | 24,1219 | 24,3163 | 23,2666 | 23,2666 |
| 15.05.2025 | 23,2861 | 23,5582 | 23,2861 | 23,3638 |
| 19.05.2025 | 23,461 | 23,5582 | 22,4308 | 22,7807 |
| 20.05.2025 | 22,7807 | 23,0139 | 21,3618 | 22,1587 |
| 21.05.2025 | 22,1976 | 22,4308 | 21,7699 | 22,1587 |
| 22.05.2025 | 22,1587 | 22,4308 | 21,7699 | 21,8283 |
| 25.05.2025 | 21,9254 | 22,2559 | 21,8477 | 22,0032 |
| 26.05.2025 | 22,0615 | 22,4308 | 21,6922 | 22,0421 |
| 27.05.2025 | 22,1393 | 22,2364 | 21,4784 | 21,4784 |
| 28.05.2025 | 21,5367 | 21,8671 | 21,5367 | 21,8283 |
| 29.05.2025 | 21,8283 | 22,4114 | 21,4784 | 22,2753 |
| 01.06.2025 | 22,0226 | 22,6252 | 21,6728 | 21,6922 |
| 02.06.2025 | 21,8671 | 22,2948 | 21,8088 | 22,1587 |
| 03.06.2025 | 22,1587 | 22,6058 | 22,1587 | 22,5863 |
| 04.06.2025 | 22,6446 | 22,7029 | 22,4697 | 22,6252 |
| 09.06.2025 | 22,6835 | 22,8584 | 22,4891 | 22,5669 |
| 10.06.2025 | 22,5669 | 22,7613 | 22,4114 | 22,6252 |
| 11.06.2025 | 22,3919 | 22,5863 | 21,4006 | 22,4891 |
| 12.06.2025 | 21,4201 | 22,2364 | 20,9536 | 21,5367 |
| 15.06.2025 | 21,5367 | 22,0809 | 21,284 | 21,8477 |
| 16.06.2025 | 21,8477 | 22,0615 | 21,5173 | 21,5173 |
| 17.06.2025 | 21,4395 | 21,4978 | 21,0896 | 21,0896 |
| 18.06.2025 | 21,1091 | 21,284 | 20,0595 | 20,5648 |
| 19.06.2025 | 20,6814 | 21,0702 | 20,662 | 20,9536 |
| 22.06.2025 | 20,8564 | 20,8564 | 20,4093 | 20,7786 |
| 23.06.2025 | 21,3618 | 21,8671 | 21,3229 | 21,6533 |
| 24.06.2025 | 21,6533 | 21,8671 | 21,284 | 21,284 |
| 25.06.2025 | 21,3618 | 21,7699 | 21,2646 | 21,3423 |
| 26.06.2025 | 21,2451 | 21,4589 | 20,973 | 21,284 |
| 29.06.2025 | 21,284 | 21,9838 | 21,284 | 21,9838 |
| 30.06.2025 | 21,9838 | 22,839 | 21,7699 | 22,5669 |
| 01.07.2025 | 22,6835 | 23,4999 | 22,6835 | 23,4027 |
| 02.07.2025 | 23,6359 | 24,6467 | 23,6359 | 24,1413 |
| 03.07.2025 | 24,4912 | 24,5495 | 23,6748 | 23,7526 |
| 06.07.2025 | 23,5971 | 24,0053 | 22,9945 | 23,9081 |
| 07.07.2025 | 23,9081 | 24,2774 | 22,7418 | 23,1306 |
| 08.07.2025 | 23,15 | 23,9858 | 23,1306 | 23,5971 |
| 09.07.2025 | 23,6554 | 25,0354 | 23,6359 | 24,3163 |
| 10.07.2025 | 24,4718 | 24,6273 | 23,8109 | 23,9081 |
| 13.07.2025 | 24,0053 | 24,1219 | 23,5193 | 23,7137 |
| 15.07.2025 | 23,7137 | 24,5106 | 23,7137 | 24,3357 |
| 16.07.2025 | 24,3746 | 24,9966 | 24,3746 | 24,6273 |
| 17.07.2025 | 24,6273 | 24,705 | 24,2385 | 24,4912 |
| 20.07.2025 | 24,4912 | 25,1521 | 24,4912 | 25,0549 |
| 21.07.2025 | 25,1909 | 25,1909 | 24,4912 | 24,9966 |
| 22.07.2025 | 25,0354 | 25,1521 | 24,705 | 24,705 |
| 23.07.2025 | 24,7244 | 25,016 | 24,5495 | 24,5884 |
| 24.07.2025 | 24,6078 | 24,7244 | 24,1802 | 24,2774 |
| 27.07.2025 | 24,5495 | 24,5689 | 24,1802 | 24,2968 |
| 28.07.2025 | 24,2968 | 24,7244 | 24,083 | 24,2191 |
| 29.07.2025 | 24,2579 | 24,7244 | 24,1996 | 24,2968 |
| 30.07.2025 | 24,3357 | 25,3659 | 24,3357 | 25,2493 |
| 31.07.2025 | 25,2493 | 26,2406 | 25,1521 | 26,0656 |
| 03.08.2025 | 26,26 | 26,8237 | 26,1239 | 26,2211 |
| 04.08.2025 | 26,4155 | 26,6682 | 26,2211 | 26,2989 |
| 05.08.2025 | 26,2989 | 26,4544 | 25,8907 | 26,1045 |
| 06.08.2025 | 26,1434 | 26,4349 | 25,9296 | 26,1434 |
| 07.08.2025 | 26,3766 | 27,7761 | 26,3766 | 27,5429 |
| 10.08.2025 | 27,5429 | 27,6012 | 26,6293 | 26,882 |
| 11.08.2025 | 26,882 | 26,9209 | 25,6186 | 25,8129 |
| 12.08.2025 | 25,8129 | 26,2794 | 25,5991 | 25,7546 |
| 13.08.2025 | 25,6963 | 26,3961 | 25,5991 | 26,0267 |
| 14.08.2025 | 26,0267 | 26,2406 | 25,8518 | 26,0073 |
| 17.08.2025 | 26,0073 | 26,3377 | 25,5991 | 25,8129 |
| 18.08.2025 | 25,8129 | 26,6099 | 25,8129 | 26,3961 |
| 19.08.2025 | 26,4544 | 26,8042 | 26,3183 | 26,4932 |
| 20.08.2025 | 26,5127 | 27,0375 | 26,4932 | 26,8431 |
| 21.08.2025 | 27,0958 | 27,3679 | 26,571 | 27,0764 |
| 24.08.2025 | 27,3096 | 27,7956 | 27,1347 | 27,6789 |
| 25.08.2025 | 27,6789 | 27,6984 | 26,5516 | 27,3096 |
| 26.08.2025 | 27,3096 | 27,3679 | 26,4544 | 26,6876 |
| 27.08.2025 | 26,6876 | 26,9792 | 25,9296 | 26,0462 |
| 28.08.2025 | 26,1434 | 26,2211 | 25,4631 | 25,949 |
| 31.08.2025 | 25,949 | 26,1045 | 25,6186 | 25,7546 |
| 01.09.2025 | 25,7546 | 25,8324 | 23,9081 | 24,6273 |
| 02.09.2025 | 24,6661 | 24,7244 | 23,6748 | 23,9081 |
| 03.09.2025 | 23,9081 | 24,1413 | 23,8692 | 23,9858 |
| 04.09.2025 | 24,0053 | 24,1802 | 23,3444 | 23,4027 |
| 07.09.2025 | 23,0334 | 23,0917 | 22,2948 | 22,2948 |
| 08.09.2025 | 22,2948 | 22,9945 | 22,2559 | 22,528 |
| 09.09.2025 | 22,839 | 22,8584 | 22,3142 | 22,3336 |
| 10.09.2025 | 22,3336 | 22,7029 | 21,8866 | 21,8866 |
| 11.09.2025 | 21,9838 | 22,0615 | 21,3812 | 21,6728 |
| 14.09.2025 | 21,6728 | 23,0334 | 21,0313 | 23,0334 |
| 15.09.2025 | 23,2666 | 23,5193 | 22,9168 | 23,4221 |
| 16.09.2025 | 23,461 | 24,0636 | 23,2666 | 23,6748 |
| 17.09.2025 | 24,0053 | 24,5106 | 23,8109 | 23,9275 |
| 18.09.2025 | 24,2968 | 24,3551 | 23,0917 | 23,9664 |
| 21.09.2025 | 24,2774 | 24,6273 | 24,1802 | 24,3163 |
| 22.09.2025 | 24,1413 | 24,2191 | 23,7526 | 23,8498 |
| 23.09.2025 | 23,8886 | 25,4825 | 23,461 | 25,4436 |
| 24.09.2025 | 25,5214 | 26,4932 | 24,2968 | 24,9771 |
| 25.09.2025 | 25,1715 | 25,9101 | 24,5689 | 24,8216 |
| 28.09.2025 | 24,2968 | 24,3357 | 23,0917 | 23,5971 |
| 29.09.2025 | 23,3249 | 23,7331 | 23,0139 | 23,6554 |
| 30.09.2025 | 23,7914 | 23,9858 | 23,3055 | 23,8303 |
| 01.10.2025 | 23,8109 | 23,9469 | 22,9945 | 23,1306 |
| 02.10.2025 | 23,2472 | 23,2666 | 22,8584 | 22,8973 |
| 05.10.2025 | 22,9362 | 23,1111 | 22,8196 | 22,8196 |
| 06.10.2025 | 22,8584 | 23,2083 | 22,6252 | 23,1694 |
| 07.10.2025 | 23,1694 | 24,9188 | 23,1306 | 23,9275 |
| 08.10.2025 | 24,0053 | 24,4912 | 23,7331 | 23,7914 |
| 09.10.2025 | 23,7914 | 24,6467 | 23,7914 | 24,4134 |
| 12.10.2025 | 24,1802 | 24,6661 | 23,4221 | 23,4221 |
| 13.10.2025 | 23,6165 | 23,6943 | 22,8001 | 22,8001 |
| 14.10.2025 | 22,8001 | 23,3249 | 22,6641 | 23,1111 |
| 15.10.2025 | 23,0334 | 23,6748 | 22,9362 | 22,9556 |
| 16.10.2025 | 22,8973 | 23,7137 | 22,6058 | 23,4416 |
| 19.10.2025 | 23,7914 | 23,7914 | 23,0723 | 23,2861 |
| 20.10.2025 | 23,2861 | 23,9469 | 23,15 | 23,6165 |
| 21.10.2025 | 23,6359 | 24,3357 | 23,4999 | 23,6943 |
| 22.10.2025 | 23,6943 | 24,0053 | 23,5193 | 23,5582 |
| 23.10.2025 | 23,6943 | 24,7244 | 23,6165 | 24,6467 |
| 26.10.2025 | 24,6467 | 24,8216 | 24,1024 | 24,1413 |
| 27.10.2025 | 24,2579 | 24,6856 | 24,0053 | 24,3551 |
| 29.10.2025 | 24,394 | 24,5301 | 24,1802 | 24,2579 |
| 30.10.2025 | 24,2579 | 24,8022 | 23,9858 | 24,8022 |
| 02.11.2025 | 24,9383 | 25,638 | 24,8994 | 25,1326 |
| 03.11.2025 | 25,0743 | 25,3076 | 24,6661 | 25,0938 |
| 04.11.2025 | 25,3464 | 25,3853 | 24,4718 | 24,4718 |
| 05.11.2025 | 24,5301 | 24,6078 | 24,2774 | 24,3746 |
| 06.11.2025 | 24,3551 | 24,4718 | 23,8109 | 23,8886 |
| 09.11.2025 | 23,9858 | 24,8022 | 23,6748 | 24,5106 |
| 10.11.2025 | 24,6856 | 24,7439 | 23,2083 | 23,5193 |
| 11.11.2025 | 23,5971 | 23,9081 | 23,3249 | 23,3249 |
| 12.11.2025 | 23,3638 | 23,5776 | 23,0139 | 23,1111 |
| 13.11.2025 | 23,0139 | 23,15 | 22,7418 | 22,8196 |
| 16.11.2025 | 22,9556 | 23,4221 | 22,9556 | 23,1306 |
| 17.11.2025 | 23,1306 | 23,3833 | 22,8584 | 22,9362 |
| 18.11.2025 | 23,2278 | 23,2472 | 22,8196 | 22,8779 |
| 19.11.2025 | 22,9556 | 23,1889 | 22,6058 | 22,7613 |
| 20.11.2025 | 22,7613 | 22,8973 | 22,2364 | 22,4114 |
| 23.11.2025 | 22,3531 | 22,4891 | 22,1004 | 22,1781 |
| 24.11.2025 | 22,3531 | 22,5474 | 22,0226 | 22,1393 |
| 25.11.2025 | 22,74 | 22,74 | 22,22 | 22,28 |
| 26.11.2025 | 22,32 | 23,44 | 22,32 | 22,88 |
| 27.11.2025 | 23,12 | 23,24 | 22,72 | 22,92 |
| 30.11.2025 | 22,92 | 23,08 | 22,66 | 23,02 |
| 01.12.2025 | 23,02 | 23,48 | 23,02 | 23,24 |
| 02.12.2025 | 23,3 | 23,8 | 23,22 | 23,34 |
| 03.12.2025 | 23,22 | 23,38 | 23,06 | 23,2 |
| 04.12.2025 | 23,24 | 23,64 | 23,06 | 23,36 |
| 07.12.2025 | 23,54 | 23,68 | 23,4 | 23,48 |
| 08.12.2025 | 23,54 | 23,88 | 23,36 | 23,4 |
| 09.12.2025 | 23,62 | 24 | 23,14 | 23,16 |
| 10.12.2025 | 23,24 | 23,7 | 23,18 | 23,66 |
| 11.12.2025 | 23,82 | 23,94 | 23,56 | 23,7 |
| 14.12.2025 | 23,8 | 23,9 | 23,54 | 23,86 |
| 15.12.2025 | 23,9 | 23,94 | 23,2 | 23,86 |
| 16.12.2025 | 23,9 | 24 | 23,5 | 23,58 |
| 17.12.2025 | 23,58 | 24,24 | 23,48 | 24,06 |
| 18.12.2025 | 24,18 | 24,26 | 23,54 | 23,94 |
| 21.12.2025 | 23,94 | 24,38 | 23,62 | 24,18 |
| 22.12.2025 | 24,2 | 24,62 | 23,9 | 24,06 |
| 23.12.2025 | 24,04 | 24,4 | 23,82 | 23,82 |
| 24.12.2025 | 23,86 | 24,38 | 23,86 | 24,04 |
| 25.12.2025 | 24,18 | 24,32 | 23,84 | 24,2 |
| 28.12.2025 | 24,3 | 24,38 | 23,34 | 23,4 |
| 29.12.2025 | 23,4 | 23,48 | 22,24 | 22,46 |
| 30.12.2025 | 22,54 | 22,66 | 22,22 | 22,34 |