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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,7542
KAPANIŞ 10,76
En Düşük
DÜŞÜK 5,0458
En Yüksek
YÜKSEK 26,0985
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 5,123 | 5,4062 | 5,063 | 5,4062 |
| 03.01.2022 | 5,432 | 5,5864 | 5,2775 | 5,4405 |
| 04.01.2022 | 5,4405 | 5,5349 | 5,3033 | 5,432 |
| 05.01.2022 | 5,3804 | 5,5007 | 5,1144 | 5,3548 |
| 06.01.2022 | 5,3462 | 5,5007 | 5,2947 | 5,4062 |
| 09.01.2022 | 5,4405 | 5,4921 | 5,2689 | 5,4492 |
| 10.01.2022 | 5,4492 | 5,7324 | 5,3804 | 5,7151 |
| 11.01.2022 | 5,7236 | 5,8782 | 5,6379 | 5,8611 |
| 12.01.2022 | 5,8009 | 6,007 | 5,7753 | 5,8525 |
| 13.01.2022 | 5,8611 | 5,8696 | 5,6808 | 5,7495 |
| 16.01.2022 | 5,7495 | 5,9468 | 5,6808 | 5,904 |
| 17.01.2022 | 5,9897 | 6,2902 | 5,6979 | 5,6979 |
| 18.01.2022 | 5,8267 | 6,2643 | 5,7582 | 6,1787 |
| 19.01.2022 | 6,2215 | 6,4789 | 6,007 | 6,2386 |
| 20.01.2022 | 6,1699 | 6,4618 | 6,1271 | 6,4275 |
| 23.01.2022 | 6,5304 | 6,7706 | 6,1271 | 6,2043 |
| 24.01.2022 | 6,2902 | 6,333 | 5,8096 | 6,11 |
| 25.01.2022 | 6,1357 | 6,1699 | 5,8782 | 5,9984 |
| 26.01.2022 | 5,9897 | 6,3673 | 5,904 | 6,3159 |
| 27.01.2022 | 6,2902 | 6,702 | 6,2128 | 6,4874 |
| 30.01.2022 | 6,4874 | 6,5991 | 6,2215 | 6,2902 |
| 31.01.2022 | 6,3417 | 6,4103 | 6,1871 | 6,2301 |
| 01.02.2022 | 6,2386 | 6,4103 | 6,2128 | 6,2386 |
| 02.02.2022 | 6,2386 | 6,273 | 5,9297 | 5,9726 |
| 03.02.2022 | 6,0155 | 6,2988 | 6,007 | 6,1528 |
| 06.02.2022 | 6,1787 | 6,2815 | 6,0498 | 6,2558 |
| 07.02.2022 | 6,2386 | 6,2815 | 6,0585 | 6,2043 |
| 08.02.2022 | 6,2386 | 6,4275 | 6,1699 | 6,4189 |
| 09.02.2022 | 6,4018 | 6,5218 | 6,3417 | 6,4789 |
| 10.02.2022 | 6,436 | 6,4874 | 6,1184 | 6,4018 |
| 13.02.2022 | 6,2902 | 6,4789 | 6,2215 | 6,3845 |
| 14.02.2022 | 6,3845 | 6,6935 | 6,3502 | 6,4789 |
| 15.02.2022 | 6,4789 | 6,6076 | 6,3502 | 6,3845 |
| 16.02.2022 | 6,4531 | 6,7279 | 6,3931 | 6,4189 |
| 17.02.2022 | 6,4961 | 6,6592 | 6,4618 | 6,5648 |
| 20.02.2022 | 6,5819 | 6,6076 | 6,3074 | 6,5304 |
| 21.02.2022 | 6,3159 | 6,4446 | 6,2558 | 6,2815 |
| 22.02.2022 | 6,2988 | 6,3587 | 6,0412 | 6,2472 |
| 23.02.2022 | 5,741 | 6,067 | 5,6294 | 6,007 |
| 24.02.2022 | 6,1357 | 6,3074 | 5,8954 | 6,3074 |
| 27.02.2022 | 6,2215 | 6,4618 | 6,1528 | 6,3587 |
| 28.02.2022 | 6,4275 | 6,5218 | 6,333 | 6,5218 |
| 01.03.2022 | 6,5218 | 6,6076 | 6,2301 | 6,4018 |
| 02.03.2022 | 6,4275 | 6,436 | 6,2902 | 6,3074 |
| 03.03.2022 | 6,2988 | 6,3845 | 6,2043 | 6,2472 |
| 06.03.2022 | 5,9641 | 6,007 | 5,6294 | 5,6294 |
| 07.03.2022 | 5,3804 | 5,5264 | 5,1487 | 5,3033 |
| 08.03.2022 | 5,3548 | 5,5436 | 5,2775 | 5,3977 |
| 09.03.2022 | 5,4149 | 5,4835 | 5,2003 | 5,2432 |
| 10.03.2022 | 5,2518 | 5,4149 | 5,2088 | 5,3204 |
| 13.03.2022 | 5,3548 | 5,5693 | 5,3376 | 5,4921 |
| 14.03.2022 | 5,4921 | 5,552 | 5,3033 | 5,3118 |
| 15.03.2022 | 5,3204 | 5,3633 | 5,2518 | 5,2689 |
| 16.03.2022 | 5,2775 | 5,3977 | 5,2345 | 5,2345 |
| 17.03.2022 | 5,2345 | 5,3033 | 5,0458 | 5,2775 |
| 20.03.2022 | 5,2775 | 5,3204 | 5,1746 | 5,2174 |
| 21.03.2022 | 5,2003 | 5,2947 | 5,1832 | 5,2518 |
| 22.03.2022 | 5,2345 | 5,3204 | 5,2003 | 5,3118 |
| 23.03.2022 | 5,3118 | 5,6035 | 5,3033 | 5,552 |
| 24.03.2022 | 5,552 | 5,7151 | 5,4405 | 5,5264 |
| 27.03.2022 | 5,4921 | 5,6208 | 5,4663 | 5,5264 |
| 28.03.2022 | 5,552 | 5,7495 | 5,4149 | 5,5864 |
| 29.03.2022 | 5,6122 | 5,6894 | 5,5349 | 5,6808 |
| 30.03.2022 | 5,6808 | 5,8868 | 5,6466 | 5,8525 |
| 31.03.2022 | 5,8696 | 5,904 | 5,8009 | 5,8267 |
| 03.04.2022 | 5,8525 | 5,9211 | 5,8182 | 5,8954 |
| 04.04.2022 | 5,8954 | 5,904 | 5,8182 | 5,8525 |
| 05.04.2022 | 6,0241 | 6,2643 | 6,0155 | 6,1871 |
| 06.04.2022 | 6,2301 | 6,3417 | 6,1528 | 6,1614 |
| 07.04.2022 | 6,1787 | 6,333 | 6,0757 | 6,3074 |
| 10.04.2022 | 6,3074 | 6,3845 | 6,2472 | 6,2643 |
| 11.04.2022 | 6,2643 | 6,3845 | 6,1871 | 6,2902 |
| 12.04.2022 | 6,3074 | 6,3845 | 6,007 | 6,0928 |
| 13.04.2022 | 6,1357 | 6,1958 | 6,0757 | 6,1443 |
| 14.04.2022 | 6,1528 | 6,1614 | 6,0585 | 6,0928 |
| 17.04.2022 | 6,11 | 6,3502 | 6,11 | 6,2815 |
| 18.04.2022 | 6,3159 | 6,4103 | 6,2643 | 6,3587 |
| 19.04.2022 | 6,3931 | 6,539 | 6,333 | 6,4103 |
| 20.04.2022 | 6,4189 | 6,5045 | 6,3159 | 6,4103 |
| 21.04.2022 | 6,3759 | 6,3759 | 6,1013 | 6,1787 |
| 24.04.2022 | 6,1614 | 6,2215 | 6,0585 | 6,11 |
| 25.04.2022 | 6,1184 | 6,3246 | 5,9554 | 6,0842 |
| 26.04.2022 | 6,0842 | 6,1614 | 5,9813 | 6,1184 |
| 27.04.2022 | 6,1443 | 6,4189 | 6,1443 | 6,4189 |
| 28.04.2022 | 6,6421 | 6,8307 | 6,3587 | 6,4618 |
| 04.05.2022 | 6,5905 | 6,6076 | 6,2643 | 6,2902 |
| 05.05.2022 | 6,2558 | 6,4103 | 6,1958 | 6,3759 |
| 08.05.2022 | 6,3845 | 6,4874 | 6,333 | 6,4275 |
| 09.05.2022 | 6,4446 | 6,5304 | 6,3931 | 6,3931 |
| 10.05.2022 | 6,3931 | 6,4103 | 6,0757 | 6,1184 |
| 11.05.2022 | 6,1013 | 6,11 | 5,8009 | 6,0327 |
| 12.05.2022 | 6,0327 | 6,1699 | 5,9984 | 6,1013 |
| 15.05.2022 | 6,1013 | 6,1357 | 5,9813 | 5,9897 |
| 16.05.2022 | 6,007 | 6,0327 | 5,8696 | 5,9468 |
| 17.05.2022 | 5,9468 | 6,0327 | 5,7582 | 5,8353 |
| 19.05.2022 | 5,8353 | 5,9984 | 5,7924 | 5,8439 |
| 22.05.2022 | 5,8868 | 5,9897 | 5,8439 | 5,9211 |
| 23.05.2022 | 5,9468 | 6,007 | 5,9126 | 5,9211 |
| 24.05.2022 | 5,9554 | 6,1871 | 5,9554 | 6,1357 |
| 25.05.2022 | 6,3684 | 6,3684 | 6,154 | 6,1629 |
| 26.05.2022 | 6,1719 | 6,261 | 6,1272 | 6,1719 |
| 29.05.2022 | 6,2165 | 6,3058 | 6,2165 | 6,2433 |
| 30.05.2022 | 6,2701 | 6,4576 | 6,261 | 6,3147 |
| 31.05.2022 | 6,3326 | 6,5022 | 6,3326 | 6,4042 |
| 01.06.2022 | 6,4399 | 6,4487 | 6,3772 | 6,4042 |
| 02.06.2022 | 6,422 | 6,5559 | 6,413 | 6,4934 |
| 05.06.2022 | 6,5381 | 6,654 | 6,5291 | 6,6006 |
| 06.06.2022 | 6,6273 | 6,6363 | 6,4934 | 6,5559 |
| 07.06.2022 | 6,5649 | 6,6185 | 6,261 | 6,2701 |
| 08.06.2022 | 6,2791 | 6,5916 | 6,2791 | 6,5022 |
| 09.06.2022 | 6,4665 | 6,547 | 6,3416 | 6,3862 |
| 12.06.2022 | 6,3862 | 6,4843 | 6,3237 | 6,4399 |
| 13.06.2022 | 6,4934 | 6,6273 | 6,3862 | 6,4309 |
| 14.06.2022 | 6,4755 | 6,6006 | 6,413 | 6,5559 |
| 15.06.2022 | 6,5649 | 6,5827 | 6,3505 | 6,4399 |
| 16.06.2022 | 6,4934 | 7,0025 | 6,4665 | 6,9399 |
| 19.06.2022 | 6,9756 | 7,333 | 6,9756 | 7,1722 |
| 20.06.2022 | 7,208 | 7,5027 | 7,1186 | 7,4312 |
| 21.06.2022 | 7,3865 | 7,6456 | 7,3151 | 7,5562 |
| 22.06.2022 | 7,5562 | 7,6635 | 7,2972 | 7,4133 |
| 23.06.2022 | 7,4402 | 7,5562 | 7,333 | 7,4223 |
| 26.06.2022 | 7,1543 | 7,4133 | 7,0562 | 7,2882 |
| 27.06.2022 | 7,3687 | 7,4581 | 7,065 | 7,1901 |
| 28.06.2022 | 7,1812 | 7,2526 | 6,9935 | 7,0382 |
| 29.06.2022 | 7,0562 | 7,208 | 7,0203 | 7,0918 |
| 30.06.2022 | 7,0829 | 7,3061 | 7,0203 | 7,199 |
| 03.07.2022 | 7,2972 | 7,4402 | 7,065 | 7,074 |
| 04.07.2022 | 7,1275 | 7,1632 | 6,9131 | 7,0562 |
| 05.07.2022 | 7,0918 | 7,1722 | 7,0025 | 7,0829 |
| 06.07.2022 | 7,0829 | 7,6635 | 7,0829 | 7,4492 |
| 07.07.2022 | 7,4581 | 7,5473 | 7,3955 | 7,4937 |
| 12.07.2022 | 7,5205 | 7,9583 | 7,4758 | 7,9583 |
| 13.07.2022 | 7,9403 | 8,0921 | 7,7259 | 7,8867 |
| 17.07.2022 | 7,9224 | 8,2619 | 7,9224 | 8,1547 |
| 18.07.2022 | 8,1547 | 8,2619 | 8,0921 | 8,1457 |
| 19.07.2022 | 8,1279 | 8,1993 | 7,7885 | 7,9671 |
| 20.07.2022 | 7,9671 | 8,0921 | 7,8152 | 7,9939 |
| 21.07.2022 | 8,11 | 8,6816 | 8,0833 | 8,3512 |
| 24.07.2022 | 8,4137 | 9,0211 | 8,3332 | 8,6281 |
| 25.07.2022 | 8,646 | 8,8604 | 8,4763 | 8,646 |
| 26.07.2022 | 8,7084 | 9,1103 | 8,6549 | 8,9406 |
| 27.07.2022 | 8,9674 | 9,0836 | 8,7799 | 8,9228 |
| 28.07.2022 | 8,9943 | 9,164 | 8,8424 | 9,1372 |
| 31.07.2022 | 9,1907 | 9,3336 | 9,0657 | 9,2534 |
| 01.08.2022 | 9,2534 | 9,3069 | 8,7978 | 9,0925 |
| 02.08.2022 | 9,1372 | 9,2891 | 9,0211 | 9,0925 |
| 03.08.2022 | 9,155 | 9,6105 | 9,1193 | 9,5748 |
| 04.08.2022 | 9,5748 | 10,2714 | 9,4498 | 10,075 |
| 07.08.2022 | 10,084 | 10,6198 | 9,9144 | 9,9945 |
| 08.08.2022 | 10,0482 | 10,4412 | 9,7266 | 9,825 |
| 09.08.2022 | 9,816 | 10,3607 | 9,4409 | 10,2358 |
| 10.08.2022 | 10,2714 | 10,8074 | 10,209 | 10,7626 |
| 11.08.2022 | 11,0485 | 11,2986 | 10,4591 | 10,6288 |
| 14.08.2022 | 10,6288 | 10,852 | 10,3162 | 10,602 |
| 15.08.2022 | 10,6467 | 11,138 | 10,2714 | 10,7626 |
| 16.08.2022 | 10,7985 | 10,9236 | 10,6109 | 10,6109 |
| 17.08.2022 | 10,6288 | 10,7449 | 10,3429 | 10,4412 |
| 18.08.2022 | 10,4679 | 10,6646 | 10,3697 | 10,5662 |
| 21.08.2022 | 10,6288 | 10,7717 | 10,4948 | 10,602 |
| 22.08.2022 | 10,6109 | 10,9414 | 10,5305 | 10,9236 |
| 23.08.2022 | 10,9592 | 11,5844 | 10,9236 | 11,4147 |
| 24.08.2022 | 11,772 | 11,9775 | 11,3879 | 11,5844 |
| 25.08.2022 | 11,6291 | 11,7007 | 11,2718 | 11,4416 |
| 28.08.2022 | 11,4416 | 12,3258 | 11,2986 | 12,2007 |
| 30.08.2022 | 12,2812 | 13,3977 | 12,2812 | 13,0492 |
| 31.08.2022 | 13,5317 | 14,3355 | 13,5049 | 14,2015 |
| 01.09.2022 | 14,2372 | 15,3627 | 13,6031 | 14,2997 |
| 04.09.2022 | 14,3979 | 14,7284 | 13,7281 | 14,3622 |
| 05.09.2022 | 14,4693 | 14,4784 | 13,737 | 13,8442 |
| 06.09.2022 | 13,8799 | 14,1211 | 13,344 | 13,5673 |
| 07.09.2022 | 13,6297 | 13,8531 | 13,2815 | 13,2815 |
| 08.09.2022 | 13,3977 | 13,6834 | 13,2189 | 13,3352 |
| 11.09.2022 | 13,3352 | 13,8799 | 13,0136 | 13,6834 |
| 12.09.2022 | 13,7817 | 13,7996 | 13,085 | 13,085 |
| 13.09.2022 | 12,9778 | 13,21 | 12,433 | 12,9778 |
| 14.09.2022 | 12,9958 | 13,2011 | 12,6474 | 12,6474 |
| 15.09.2022 | 12,7009 | 13,3888 | 12,6563 | 12,9599 |
| 18.09.2022 | 13,0225 | 13,996 | 13,0225 | 13,3261 |
| 19.09.2022 | 13,3977 | 13,871 | 13,2189 | 13,6745 |
| 20.09.2022 | 13,6745 | 13,9514 | 13,4244 | 13,5496 |
| 21.09.2022 | 13,5763 | 14,0943 | 13,4512 | 13,9603 |
| 22.09.2022 | 14,0317 | 14,1658 | 13,7191 | 13,737 |
| 25.09.2022 | 13,737 | 14,1032 | 13,4958 | 13,6031 |
| 26.09.2022 | 13,7102 | 13,7549 | 13,1743 | 13,3083 |
| 27.09.2022 | 13,3083 | 13,3977 | 12,8885 | 13,0225 |
| 28.09.2022 | 13,0404 | 13,1564 | 12,1918 | 12,683 |
| 29.09.2022 | 12,692 | 13,0046 | 12,5045 | 12,9599 |
| 02.10.2022 | 13,1386 | 13,3977 | 12,9332 | 13,3977 |
| 03.10.2022 | 13,4244 | 13,9514 | 13,2547 | 13,8263 |
| 04.10.2022 | 14,1478 | 15,1215 | 14,0585 | 14,8446 |
| 05.10.2022 | 15,0768 | 15,1571 | 14,6124 | 14,6658 |
| 06.10.2022 | 14,6838 | 15,827 | 14,514 | 15,5591 |
| 09.10.2022 | 15,7556 | 16,6131 | 15,6752 | 15,9341 |
| 10.10.2022 | 15,9431 | 16,6131 | 15,577 | 16,3808 |
| 11.10.2022 | 16,488 | 16,5416 | 15,6752 | 15,8092 |
| 12.10.2022 | 15,8092 | 16,1218 | 15,5412 | 15,7646 |
| 13.10.2022 | 15,8806 | 16,4701 | 15,8449 | 16,2648 |
| 16.10.2022 | 16,5863 | 17,5955 | 16,5416 | 17,1847 |
| 17.10.2022 | 17,2652 | 17,524 | 16,4075 | 16,9972 |
| 18.10.2022 | 17,1847 | 17,3275 | 16,5951 | 16,6578 |
| 19.10.2022 | 16,6578 | 17,1042 | 16,1665 | 16,7916 |
| 20.10.2022 | 16,8095 | 17,015 | 16,3898 | 16,8721 |
| 23.10.2022 | 17,015 | 17,399 | 16,497 | 16,7291 |
| 24.10.2022 | 16,7291 | 16,8007 | 15,9878 | 16,7649 |
| 25.10.2022 | 16,9167 | 17,0328 | 16,4345 | 16,4433 |
| 26.10.2022 | 16,9704 | 17,2562 | 16,6578 | 16,6756 |
| 27.10.2022 | 16,6756 | 16,6756 | 16,363 | 16,363 |
| 30.10.2022 | 16,5684 | 16,8363 | 16,4166 | 16,4345 |
| 31.10.2022 | 16,5594 | 17,9528 | 16,2825 | 17,8278 |
| 01.11.2022 | 18,0958 | 19,0961 | 17,8635 | 18,0421 |
| 02.11.2022 | 19,2033 | 19,4354 | 18,2564 | 18,578 |
| 03.11.2022 | 18,578 | 18,9532 | 18,2029 | 18,2923 |
| 06.11.2022 | 18,4888 | 18,721 | 17,9885 | 18,3279 |
| 07.11.2022 | 18,3279 | 18,3636 | 17,8188 | 17,8994 |
| 08.11.2022 | 17,8994 | 18,4174 | 17,7205 | 17,8814 |
| 09.11.2022 | 17,8814 | 19,1139 | 17,7921 | 18,8282 |
| 10.11.2022 | 19,0246 | 19,364 | 18,3636 | 18,4888 |
| 13.11.2022 | 18,4888 | 20,3287 | 18,1492 | 20,2929 |
| 14.11.2022 | 20,7216 | 22,3115 | 20,4001 | 22,3115 |
| 15.11.2022 | 23,169 | 24,5266 | 22,3295 | 23,3298 |
| 16.11.2022 | 23,3476 | 23,7048 | 21,0075 | 21,0075 |
| 17.11.2022 | 20,5431 | 22,2221 | 19,5248 | 21,722 |
| 20.11.2022 | 21,722 | 23,4905 | 20,8825 | 22,9546 |
| 21.11.2022 | 23,0438 | 24,866 | 22,115 | 24,6516 |
| 22.11.2022 | 25,0626 | 26,0985 | 24,3122 | 24,4908 |
| 23.11.2022 | 24,5622 | 24,8124 | 23,812 | 24,0264 |
| 24.11.2022 | 25,652 | 25,8127 | 24,1693 | 24,6694 |
| 27.11.2022 | 24,6694 | 24,8482 | 23,2404 | 23,7048 |
| 28.11.2022 | 23,7048 | 23,812 | 22,6687 | 22,9903 |
| 29.11.2022 | 22,9903 | 23,7584 | 22,6153 | 22,9903 |
| 30.11.2022 | 23,0796 | 23,5441 | 22,7224 | 22,9724 |
| 01.12.2022 | 22,9903 | 23,0617 | 22,1865 | 22,3651 |
| 04.12.2022 | 22,3651 | 22,4723 | 21,3469 | 21,6506 |
| 05.12.2022 | 21,5792 | 22,9367 | 20,6323 | 22,7759 |
| 06.12.2022 | 22,8652 | 23,4547 | 21,2396 | 21,9185 |
| 07.12.2022 | 21,9185 | 21,9185 | 20,811 | 21,4719 |
| 08.12.2022 | 21,4719 | 21,8828 | 21,1683 | 21,7936 |
| 11.12.2022 | 22,0255 | 22,7759 | 21,8828 | 21,9364 |
| 12.12.2022 | 22,0078 | 22,1865 | 21,1505 | 21,722 |
| 13.12.2022 | 21,722 | 21,7756 | 20,6323 | 20,6323 |
| 14.12.2022 | 20,6323 | 21,2575 | 20,3822 | 20,811 |
| 15.12.2022 | 21,1683 | 21,8828 | 20,7216 | 21,7399 |
| 18.12.2022 | 22,2399 | 22,633 | 21,6506 | 22,0614 |
| 19.12.2022 | 22,2221 | 22,2399 | 21,5075 | 21,5613 |
| 20.12.2022 | 21,7042 | 21,7399 | 20,9895 | 21,2396 |
| 21.12.2022 | 21,2396 | 21,5613 | 20,7216 | 20,8646 |
| 22.12.2022 | 20,9182 | 21,2218 | 20,5431 | 20,7752 |
| 25.12.2022 | 20,9003 | 21,0789 | 20,4001 | 20,668 |
| 26.12.2022 | 20,7216 | 20,7931 | 19,9713 | 20,4536 |
| 27.12.2022 | 20,4536 | 20,4895 | 19,6498 | 20,0965 |
| 28.12.2022 | 20,0965 | 20,6145 | 19,8284 | 20,6145 |
| 29.12.2022 | 20,7216 | 21,0611 | 20,1322 | 20,3287 |