GWIND
GALATA WIND ENERJİ A.Ş.
15:50:18
26.98 ₺
-0.420 (%-1.53)
Önceki Kapanış: 27.4·
Volatilite: 1.310
Düşük₺26.84
Yüksek₺27.2
Piyasa Verileri
Spot Piyasa
A:26.96
S:27
Önceki haftaya göre (WoW)
+1.58%
Önceki aya göre (MoM)
+0.30%
Yılbaşından bugüne (YTD)
+20.77%
Önceki yıla göre (YoY)
+27.93%
GWIND: GALATA WIND ENERJİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6569
KAPANIŞ 3,6548
En Düşük
DÜŞÜK 2,7974
En Yüksek
YÜKSEK 5,4149
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.04.2021 | 4,2822 | 4,7712 | 4,0762 | 4,7712 |
| 25.04.2021 | 4,7969 | 5,2432 | 4,7198 | 4,8226 |
| 26.04.2021 | 4,8055 | 4,8055 | 4,428 | 4,5052 |
| 27.04.2021 | 4,4624 | 4,488 | 4,0591 | 4,1362 |
| 28.04.2021 | 4,1791 | 4,205 | 4,0333 | 4,0333 |
| 29.04.2021 | 4,0333 | 4,3593 | 4,0333 | 4,1878 |
| 02.05.2021 | 4,1964 | 4,3421 | 4,1791 | 4,2994 |
| 03.05.2021 | 4,3078 | 4,325 | 4,1706 | 4,1791 |
| 04.05.2021 | 4,1964 | 4,2221 | 4,0848 | 4,0933 |
| 05.05.2021 | 4,1106 | 4,1277 | 4,0333 | 4,0418 |
| 06.05.2021 | 4,0504 | 4,0848 | 3,9903 | 3,9903 |
| 09.05.2021 | 3,9732 | 4,2221 | 3,8788 | 4,0247 |
| 10.05.2021 | 3,9903 | 4,0418 | 3,9045 | 3,9045 |
| 11.05.2021 | 3,9045 | 3,9216 | 3,8444 | 3,8444 |
| 16.05.2021 | 3,8531 | 3,8959 | 3,793 | 3,793 |
| 17.05.2021 | 3,8016 | 3,8617 | 3,8016 | 3,8016 |
| 19.05.2021 | 3,793 | 3,8272 | 3,7757 | 3,7757 |
| 20.05.2021 | 3,7845 | 3,9045 | 3,7757 | 3,8101 |
| 23.05.2021 | 3,8187 | 3,8272 | 3,7501 | 3,7586 |
| 24.05.2021 | 3,7757 | 3,7757 | 3,5699 | 3,5784 |
| 25.05.2021 | 3,587 | 3,6299 | 3,4583 | 3,5098 |
| 26.05.2021 | 3,5184 | 3,8101 | 3,5012 | 3,6299 |
| 27.05.2021 | 3,6215 | 3,6215 | 3,484 | 3,5269 |
| 30.05.2021 | 3,5356 | 3,6041 | 3,5184 | 3,5356 |
| 31.05.2021 | 3,5527 | 3,5613 | 3,4583 | 3,4583 |
| 01.06.2021 | 3,4411 | 3,4497 | 3,4068 | 3,4155 |
| 02.06.2021 | 3,424 | 3,4669 | 3,3552 | 3,3725 |
| 03.06.2021 | 3,3725 | 3,3896 | 3,3296 | 3,3381 |
| 06.06.2021 | 3,3381 | 3,3896 | 3,3381 | 3,3467 |
| 07.06.2021 | 3,3467 | 3,381 | 3,3296 | 3,3296 |
| 08.06.2021 | 3,3381 | 3,3725 | 3,321 | 3,3381 |
| 09.06.2021 | 3,3467 | 3,3725 | 3,321 | 3,3381 |
| 10.06.2021 | 3,3467 | 3,3983 | 3,3039 | 3,321 |
| 13.06.2021 | 3,3296 | 3,3296 | 3,2867 | 3,2953 |
| 14.06.2021 | 3,2953 | 3,3124 | 3,1322 | 3,2266 |
| 15.06.2021 | 3,2266 | 3,3725 | 3,2094 | 3,278 |
| 16.06.2021 | 3,2608 | 3,3381 | 3,2608 | 3,2608 |
| 17.06.2021 | 3,278 | 3,278 | 3,2266 | 3,2266 |
| 20.06.2021 | 3,2266 | 3,278 | 3,1922 | 3,2094 |
| 21.06.2021 | 3,2094 | 3,2437 | 3,1837 | 3,1922 |
| 22.06.2021 | 3,2009 | 3,2181 | 3,158 | 3,1665 |
| 23.06.2021 | 3,1751 | 3,2094 | 3,1494 | 3,1665 |
| 24.06.2021 | 3,1751 | 3,2009 | 3,1236 | 3,1322 |
| 27.06.2021 | 3,1408 | 3,1408 | 2,9864 | 2,9864 |
| 28.06.2021 | 2,9864 | 2,9864 | 2,8662 | 2,8919 |
| 29.06.2021 | 2,8919 | 2,9348 | 2,8405 | 2,849 |
| 30.06.2021 | 2,8747 | 2,9176 | 2,8576 | 2,8834 |
| 01.07.2021 | 2,8834 | 2,952 | 2,7974 | 2,8576 |
| 04.07.2021 | 2,8662 | 2,9262 | 2,8576 | 2,9176 |
| 05.07.2021 | 2,9262 | 3,2094 | 2,9005 | 3,2094 |
| 06.07.2021 | 3,3124 | 3,4411 | 3,2009 | 3,2009 |
| 07.07.2021 | 3,2009 | 3,2867 | 3,1408 | 3,1837 |
| 08.07.2021 | 3,1922 | 3,2181 | 3,0807 | 3,0807 |
| 11.07.2021 | 3,0893 | 3,1065 | 2,9348 | 2,9433 |
| 12.07.2021 | 2,9433 | 3,0377 | 2,9176 | 2,9262 |
| 13.07.2021 | 2,9348 | 2,9949 | 2,9348 | 2,9348 |
| 15.07.2021 | 2,9433 | 3,0121 | 2,9176 | 3,0121 |
| 18.07.2021 | 2,9949 | 3,0206 | 2,9433 | 2,9949 |
| 25.07.2021 | 3,0035 | 3,0206 | 2,9433 | 2,9606 |
| 26.07.2021 | 2,9606 | 3,0035 | 2,9348 | 2,9606 |
| 27.07.2021 | 2,9606 | 3,1837 | 2,9606 | 3,1065 |
| 28.07.2021 | 3,1751 | 3,2009 | 3,0722 | 3,0893 |
| 29.07.2021 | 3,0893 | 3,0893 | 3,0292 | 3,0463 |
| 01.08.2021 | 3,0463 | 3,1837 | 3,0377 | 3,1751 |
| 02.08.2021 | 3,1837 | 3,2352 | 3,1494 | 3,158 |
| 03.08.2021 | 3,1665 | 3,2695 | 3,158 | 3,2009 |
| 04.08.2021 | 3,1837 | 3,4755 | 3,1665 | 3,3296 |
| 05.08.2021 | 3,3296 | 3,3381 | 3,2437 | 3,2437 |
| 08.08.2021 | 3,2437 | 3,321 | 3,2266 | 3,3124 |
| 09.08.2021 | 3,321 | 3,484 | 3,278 | 3,3552 |
| 10.08.2021 | 3,3552 | 3,4411 | 3,2953 | 3,2953 |
| 11.08.2021 | 3,3296 | 3,5527 | 3,3039 | 3,3638 |
| 12.08.2021 | 3,3725 | 3,4068 | 3,3552 | 3,381 |
| 15.08.2021 | 3,3896 | 3,5012 | 3,3896 | 3,4326 |
| 16.08.2021 | 3,3896 | 3,3896 | 3,3296 | 3,3467 |
| 17.08.2021 | 3,3552 | 3,3638 | 3,2608 | 3,2608 |
| 18.08.2021 | 3,2352 | 3,2524 | 3,1665 | 3,2266 |
| 19.08.2021 | 3,2181 | 3,2524 | 3,1837 | 3,2094 |
| 22.08.2021 | 3,2352 | 3,3124 | 3,2094 | 3,2867 |
| 23.08.2021 | 3,2953 | 3,3039 | 3,2524 | 3,2524 |
| 24.08.2021 | 3,2524 | 3,2608 | 3,1922 | 3,1922 |
| 25.08.2021 | 3,2009 | 3,2181 | 3,158 | 3,158 |
| 26.08.2021 | 3,1665 | 3,1837 | 3,1236 | 3,1751 |
| 30.08.2021 | 3,2181 | 3,2181 | 3,1494 | 3,158 |
| 31.08.2021 | 3,1751 | 3,1922 | 3,1408 | 3,1408 |
| 01.09.2021 | 3,1408 | 3,1922 | 3,1408 | 3,1665 |
| 02.09.2021 | 3,1751 | 3,2009 | 3,1408 | 3,158 |
| 05.09.2021 | 3,158 | 3,2867 | 3,158 | 3,2094 |
| 06.09.2021 | 3,2094 | 3,278 | 3,1922 | 3,2094 |
| 07.09.2021 | 3,2094 | 3,2094 | 3,1236 | 3,1322 |
| 08.09.2021 | 3,1149 | 3,158 | 3,1149 | 3,1494 |
| 09.09.2021 | 3,1665 | 3,1922 | 3,1322 | 3,158 |
| 12.09.2021 | 3,158 | 3,2009 | 3,1408 | 3,158 |
| 13.09.2021 | 3,1665 | 3,2009 | 3,1494 | 3,1665 |
| 14.09.2021 | 3,1665 | 3,1751 | 3,1065 | 3,1149 |
| 15.09.2021 | 3,1236 | 3,1837 | 3,1065 | 3,1236 |
| 16.09.2021 | 3,1322 | 3,1494 | 3,0978 | 3,1149 |
| 19.09.2021 | 3,0893 | 3,0978 | 3,0121 | 3,0292 |
| 20.09.2021 | 3,0463 | 3,1065 | 3,0121 | 3,055 |
| 21.09.2021 | 3,0635 | 3,0807 | 3,0121 | 3,0377 |
| 22.09.2021 | 3,0377 | 3,158 | 2,9864 | 3,0377 |
| 23.09.2021 | 3,0292 | 3,0893 | 3,0206 | 3,0463 |
| 26.09.2021 | 3,055 | 3,0807 | 3,0292 | 3,0463 |
| 27.09.2021 | 3,0463 | 3,1408 | 3,0206 | 3,1236 |
| 28.09.2021 | 3,1322 | 3,3983 | 3,0978 | 3,2695 |
| 29.09.2021 | 3,2695 | 3,2953 | 3,2181 | 3,2437 |
| 30.09.2021 | 3,2352 | 3,3983 | 3,2181 | 3,3296 |
| 03.10.2021 | 3,3381 | 3,6557 | 3,3381 | 3,5955 |
| 04.10.2021 | 3,6215 | 3,6814 | 3,4155 | 3,4155 |
| 05.10.2021 | 3,4155 | 3,5527 | 3,3983 | 3,4411 |
| 06.10.2021 | 3,4755 | 3,5613 | 3,4583 | 3,4669 |
| 07.10.2021 | 3,4755 | 3,587 | 3,3725 | 3,5442 |
| 10.10.2021 | 3,5699 | 3,6986 | 3,5527 | 3,6041 |
| 11.10.2021 | 3,5784 | 3,6643 | 3,5442 | 3,5527 |
| 12.10.2021 | 3,5442 | 3,6041 | 3,4411 | 3,4497 |
| 13.10.2021 | 3,4497 | 3,5527 | 3,4326 | 3,4669 |
| 14.10.2021 | 3,4926 | 3,6471 | 3,4926 | 3,5955 |
| 17.10.2021 | 3,587 | 3,7586 | 3,5613 | 3,69 |
| 18.10.2021 | 3,7586 | 3,9045 | 3,7501 | 3,8702 |
| 19.10.2021 | 3,8788 | 3,8874 | 3,733 | 3,7845 |
| 20.10.2021 | 3,7845 | 3,8187 | 3,6471 | 3,7158 |
| 21.10.2021 | 3,7158 | 3,7757 | 3,6643 | 3,733 |
| 24.10.2021 | 3,7158 | 3,8272 | 3,69 | 3,733 |
| 25.10.2021 | 3,7501 | 3,8187 | 3,733 | 3,7673 |
| 26.10.2021 | 3,7757 | 3,8272 | 3,7586 | 3,7845 |
| 27.10.2021 | 3,7845 | 3,8016 | 3,7072 | 3,7072 |
| 31.10.2021 | 3,733 | 3,8617 | 3,733 | 3,8016 |
| 01.11.2021 | 3,8101 | 3,8874 | 3,7757 | 3,7845 |
| 02.11.2021 | 3,793 | 4,1447 | 3,6643 | 4,0333 |
| 03.11.2021 | 4,0418 | 4,2735 | 3,9903 | 4,1791 |
| 04.11.2021 | 4,1964 | 4,2994 | 4,0591 | 4,1878 |
| 07.11.2021 | 4,1964 | 4,2735 | 4,1277 | 4,1791 |
| 08.11.2021 | 4,1706 | 4,2221 | 4,0247 | 4,0247 |
| 09.11.2021 | 4,0333 | 4,1277 | 4,0075 | 4,0591 |
| 10.11.2021 | 4,0591 | 4,0848 | 3,9475 | 3,9819 |
| 11.11.2021 | 3,9903 | 4,2478 | 3,9647 | 4,1191 |
| 14.11.2021 | 4,1362 | 4,1706 | 4,0762 | 4,0933 |
| 15.11.2021 | 4,1019 | 4,2221 | 4,0676 | 4,1447 |
| 16.11.2021 | 4,1362 | 4,2735 | 4,1277 | 4,205 |
| 17.11.2021 | 4,205 | 4,3421 | 4,1534 | 4,2994 |
| 18.11.2021 | 4,2994 | 4,3509 | 4,2135 | 4,2221 |
| 21.11.2021 | 4,2221 | 4,3421 | 4,1791 | 4,2994 |
| 22.11.2021 | 4,2994 | 4,325 | 4,1447 | 4,265 |
| 23.11.2021 | 4,2822 | 4,4795 | 4,2735 | 4,4709 |
| 24.11.2021 | 4,4967 | 4,5311 | 4,3165 | 4,3593 |
| 25.11.2021 | 4,3593 | 4,3851 | 4,1447 | 4,1964 |
| 28.11.2021 | 4,2221 | 4,3421 | 4,1362 | 4,3078 |
| 29.11.2021 | 4,2735 | 4,5052 | 4,265 | 4,4967 |
| 30.11.2021 | 4,4967 | 4,5653 | 4,4537 | 4,4709 |
| 01.12.2021 | 4,4795 | 4,5824 | 4,4366 | 4,5482 |
| 02.12.2021 | 4,5739 | 4,7198 | 4,5739 | 4,6082 |
| 05.12.2021 | 4,6597 | 4,6683 | 4,5482 | 4,5911 |
| 06.12.2021 | 4,6169 | 4,6597 | 4,5653 | 4,5824 |
| 07.12.2021 | 4,5911 | 4,6169 | 4,4967 | 4,5052 |
| 08.12.2021 | 4,5311 | 4,5567 | 4,4108 | 4,4624 |
| 09.12.2021 | 4,4366 | 4,5739 | 4,3937 | 4,514 |
| 12.12.2021 | 4,5824 | 4,5824 | 4,4709 | 4,4709 |
| 13.12.2021 | 4,5052 | 4,6169 | 4,5052 | 4,6169 |
| 14.12.2021 | 4,6426 | 4,6597 | 4,5482 | 4,5996 |
| 15.12.2021 | 4,5996 | 5,0372 | 4,5911 | 4,9943 |
| 16.12.2021 | 5,02 | 5,4149 | 4,5225 | 4,8741 |
| 19.12.2021 | 4,7112 | 5,1917 | 4,5911 | 4,9427 |
| 20.12.2021 | 5,1401 | 5,2088 | 4,4537 | 4,4537 |
| 21.12.2021 | 4,2907 | 4,7198 | 4,0762 | 4,5567 |
| 22.12.2021 | 4,5824 | 4,6426 | 4,2392 | 4,368 |
| 23.12.2021 | 4,3937 | 4,5396 | 4,2907 | 4,428 |
| 26.12.2021 | 4,4366 | 4,4967 | 4,3937 | 4,4194 |
| 27.12.2021 | 4,428 | 4,5653 | 4,2135 | 4,3593 |
| 28.12.2021 | 4,3593 | 4,5052 | 4,2907 | 4,5052 |
| 29.12.2021 | 4,5396 | 4,7798 | 4,488 | 4,7198 |
| 30.12.2021 | 4,7284 | 5,063 | 4,694 | 5,0116 |