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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,5299
KAPANIŞ 20,461
En Düşük
DÜŞÜK 12,0124
En Yüksek
YÜKSEK 36,1828
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 20,4536 | 21,0789 | 20,1678 | 20,9003 |
| 02.01.2023 | 21,1683 | 21,2396 | 20,3643 | 20,5786 |
| 03.01.2023 | 20,5786 | 20,6323 | 19,5963 | 20,2751 |
| 04.01.2023 | 20,3108 | 20,3643 | 18,2923 | 18,3101 |
| 05.01.2023 | 18,2743 | 19,1139 | 17,3633 | 18,9353 |
| 08.01.2023 | 18,9532 | 19,2033 | 17,8367 | 17,8456 |
| 09.01.2023 | 17,8456 | 18,2386 | 17,0686 | 17,4705 |
| 10.01.2023 | 17,4616 | 17,7742 | 16,4075 | 16,4254 |
| 11.01.2023 | 16,4345 | 16,9256 | 15,6127 | 16,7916 |
| 12.01.2023 | 16,8274 | 17,3275 | 16,4791 | 17,1311 |
| 15.01.2023 | 17,1399 | 18,0243 | 16,7916 | 17,9171 |
| 16.01.2023 | 17,9349 | 18,6138 | 17,6402 | 17,8456 |
| 17.01.2023 | 18,2208 | 18,8103 | 17,7742 | 18,8103 |
| 18.01.2023 | 18,7923 | 19,0961 | 18,2564 | 18,4709 |
| 19.01.2023 | 18,4709 | 18,5423 | 17,7205 | 18,0243 |
| 22.01.2023 | 18,0421 | 18,2564 | 17,1399 | 17,1669 |
| 23.01.2023 | 17,1669 | 17,2293 | 16,3093 | 17,1669 |
| 24.01.2023 | 17,2741 | 17,5776 | 16,1932 | 16,9525 |
| 25.01.2023 | 16,8989 | 17,3902 | 16,5505 | 16,9525 |
| 26.01.2023 | 16,9167 | 16,9167 | 16,1486 | 16,6131 |
| 29.01.2023 | 16,4701 | 16,7023 | 16,229 | 16,2736 |
| 30.01.2023 | 16,2736 | 16,2736 | 15,577 | 15,577 |
| 31.01.2023 | 15,5949 | 15,9611 | 15,0143 | 15,1124 |
| 01.02.2023 | 15,1036 | 15,2821 | 13,8531 | 14,9159 |
| 02.02.2023 | 14,9159 | 15,6752 | 14,7641 | 15,6662 |
| 05.02.2023 | 15,6306 | 15,6306 | 14,8356 | 15,6306 |
| 06.02.2023 | 15,2821 | 15,5859 | 14,0675 | 14,4872 |
| 14.02.2023 | 14,5052 | 15,9341 | 14,4872 | 15,9341 |
| 15.02.2023 | 16,7916 | 17,0328 | 15,0143 | 16,0057 |
| 16.02.2023 | 15,9431 | 15,9611 | 15,2821 | 15,3715 |
| 19.02.2023 | 15,4519 | 15,8181 | 15,3715 | 15,7556 |
| 20.02.2023 | 15,6841 | 17,3187 | 15,5859 | 17,1847 |
| 21.02.2023 | 17,1669 | 17,1847 | 16,0771 | 16,0771 |
| 22.02.2023 | 16,1397 | 17,3902 | 16,0771 | 16,6844 |
| 23.02.2023 | 16,6666 | 16,8721 | 16,0771 | 16,6131 |
| 26.02.2023 | 16,6488 | 17,0507 | 16,0771 | 16,9525 |
| 27.02.2023 | 16,9792 | 17,4438 | 16,7023 | 16,756 |
| 28.02.2023 | 16,7737 | 17,2025 | 16,7737 | 17,0418 |
| 01.03.2023 | 17,0597 | 17,6581 | 16,7916 | 17,0776 |
| 02.03.2023 | 17,015 | 17,1669 | 16,3808 | 16,747 |
| 05.03.2023 | 16,756 | 17,283 | 15,9341 | 16,9346 |
| 06.03.2023 | 16,9972 | 17,2472 | 16,9792 | 17,1936 |
| 07.03.2023 | 17,2293 | 17,3187 | 16,9167 | 17,1131 |
| 08.03.2023 | 17,1221 | 17,7742 | 17,1221 | 17,7116 |
| 09.03.2023 | 17,7116 | 17,7295 | 16,8274 | 16,9881 |
| 12.03.2023 | 16,9704 | 17,0953 | 16,6131 | 16,6131 |
| 13.03.2023 | 16,631 | 16,6844 | 16,0951 | 16,1218 |
| 14.03.2023 | 16,1218 | 16,238 | 15,4519 | 15,577 |
| 15.03.2023 | 15,577 | 16,1218 | 15,577 | 15,8092 |
| 16.03.2023 | 16,0682 | 16,0682 | 15,2732 | 15,693 |
| 19.03.2023 | 15,711 | 15,7198 | 14,8089 | 14,8713 |
| 20.03.2023 | 14,9159 | 15,0053 | 14,4515 | 14,6124 |
| 21.03.2023 | 14,6303 | 15,6662 | 14,6303 | 15,175 |
| 22.03.2023 | 15,175 | 15,5144 | 14,9965 | 15,4519 |
| 23.03.2023 | 15,5859 | 15,9878 | 15,3536 | 15,8717 |
| 26.03.2023 | 15,7198 | 16,8542 | 15,5501 | 16,8274 |
| 27.03.2023 | 16,8274 | 17,1311 | 15,9878 | 16,0236 |
| 28.03.2023 | 16,0236 | 16,0682 | 15,0499 | 15,4519 |
| 29.03.2023 | 15,4519 | 15,6574 | 15,1393 | 15,1661 |
| 30.03.2023 | 15,1661 | 15,175 | 14,7017 | 14,8178 |
| 02.04.2023 | 14,8268 | 14,9697 | 14,2908 | 14,3979 |
| 03.04.2023 | 14,4248 | 14,8089 | 14,1569 | 14,639 |
| 04.04.2023 | 14,7374 | 15,0143 | 14,5856 | 14,7195 |
| 05.04.2023 | 14,7017 | 14,7463 | 14,4693 | 14,4693 |
| 06.04.2023 | 14,5588 | 14,6838 | 14,2015 | 14,3355 |
| 09.04.2023 | 14,4248 | 14,6838 | 14,4069 | 14,648 |
| 10.04.2023 | 14,782 | 15,8181 | 14,6035 | 15,6216 |
| 11.04.2023 | 15,6216 | 16,3003 | 15,3894 | 15,4965 |
| 12.04.2023 | 15,5323 | 15,6662 | 14,9159 | 15,0946 |
| 13.04.2023 | 15,0946 | 15,318 | 14,9607 | 15,0946 |
| 16.04.2023 | 15,1215 | 15,309 | 14,648 | 14,7641 |
| 17.04.2023 | 14,7641 | 15,2197 | 14,5588 | 14,8624 |
| 18.04.2023 | 14,9159 | 15,1393 | 14,7374 | 15,0232 |
| 19.04.2023 | 15,0232 | 15,0499 | 14,8089 | 14,9339 |
| 23.04.2023 | 15,0053 | 15,3359 | 14,9874 | 15,1124 |
| 24.04.2023 | 15,1124 | 15,2287 | 14,5588 | 14,5588 |
| 25.04.2023 | 14,5588 | 14,6035 | 13,9514 | 14,2461 |
| 26.04.2023 | 14,1658 | 14,3533 | 13,9335 | 14,2728 |
| 27.04.2023 | 14,3533 | 14,3533 | 13,6923 | 13,9871 |
| 01.05.2023 | 13,9871 | 14,0229 | 13,2368 | 13,3708 |
| 02.05.2023 | 13,3708 | 13,3977 | 12,3258 | 12,9778 |
| 03.05.2023 | 12,9958 | 13,7013 | 12,9958 | 13,1655 |
| 04.05.2023 | 13,6412 | 13,8356 | 12,6789 | 13,1415 |
| 07.05.2023 | 13,1045 | 13,4748 | 12,7158 | 13,3729 |
| 08.05.2023 | 13,4006 | 13,5024 | 12,9842 | 13,0582 |
| 09.05.2023 | 13,0582 | 13,3266 | 12,6696 | 13,012 |
| 10.05.2023 | 13,012 | 13,919 | 12,9564 | 13,5858 |
| 11.05.2023 | 13,6876 | 13,7709 | 13,012 | 13,1786 |
| 14.05.2023 | 12,6417 | 13,123 | 12,0124 | 12,7714 |
| 15.05.2023 | 12,7714 | 13,2618 | 12,7714 | 13,1415 |
| 16.05.2023 | 13,1507 | 14,0207 | 13,1507 | 13,8818 |
| 17.05.2023 | 13,9745 | 14,6131 | 13,6783 | 13,8912 |
| 21.05.2023 | 13,9282 | 14,5945 | 13,9282 | 14,3076 |
| 22.05.2023 | 14,3169 | 15,7329 | 13,9373 | 15,4089 |
| 23.05.2023 | 15,4737 | 15,9549 | 14,7241 | 14,8999 |
| 24.05.2023 | 14,7425 | 15,2238 | 14,6685 | 14,7425 |
| 25.05.2023 | 14,8074 | 15,085 | 14,5853 | 14,7519 |
| 28.05.2023 | 14,8999 | 15,4551 | 14,8167 | 15,3719 |
| 29.05.2023 | 15,4551 | 15,7605 | 15,2238 | 15,557 |
| 30.05.2023 | 15,6865 | 16,7971 | 15,5755 | 16,1863 |
| 31.05.2023 | 16,2233 | 16,4731 | 15,9271 | 16,2695 |
| 01.06.2023 | 16,427 | 16,8342 | 16,2325 | 16,5842 |
| 04.06.2023 | 16,723 | 17,1766 | 16,4731 | 17,1302 |
| 05.06.2023 | 17,1673 | 17,269 | 16,3714 | 16,6675 |
| 06.06.2023 | 16,7601 | 17,0099 | 16,7045 | 16,8248 |
| 07.06.2023 | 16,8248 | 16,8434 | 16,2048 | 16,6398 |
| 08.06.2023 | 16,6768 | 16,7971 | 16,3714 | 16,5657 |
| 11.06.2023 | 16,5842 | 17,0562 | 16,5842 | 16,686 |
| 12.06.2023 | 16,6953 | 16,7416 | 15,9179 | 16,1215 |
| 13.06.2023 | 16,1215 | 16,2417 | 15,6957 | 15,7698 |
| 14.06.2023 | 15,7513 | 15,9179 | 15,5293 | 15,8346 |
| 15.06.2023 | 15,9364 | 16,0754 | 15,5015 | 15,5015 |
| 18.06.2023 | 15,5015 | 15,6865 | 14,9832 | 14,9832 |
| 19.06.2023 | 14,9832 | 15,3441 | 14,7981 | 15,0481 |
| 20.06.2023 | 15,0481 | 15,2702 | 14,6778 | 14,7611 |
| 21.06.2023 | 14,7611 | 15,1775 | 14,6685 | 15,0388 |
| 22.06.2023 | 15,1683 | 15,7513 | 15,1313 | 15,7513 |
| 25.06.2023 | 15,779 | 16,1585 | 15,7698 | 16,1215 |
| 26.06.2023 | 16,103 | 16,8342 | 15,8809 | 16,6584 |
| 02.07.2023 | 16,8897 | 17,6301 | 16,8897 | 17,6301 |
| 03.07.2023 | 17,6301 | 17,7688 | 16,9452 | 17,0933 |
| 04.07.2023 | 17,1026 | 17,3709 | 16,6584 | 17,2043 |
| 05.07.2023 | 17,2505 | 17,6579 | 17,121 | 17,4634 |
| 06.07.2023 | 17,4726 | 18,7869 | 17,1766 | 18,7313 |
| 09.07.2023 | 19,3606 | 19,8234 | 18,9719 | 19,4161 |
| 10.07.2023 | 19,7124 | 19,8419 | 18,7313 | 18,9535 |
| 11.07.2023 | 19,046 | 19,3421 | 18,3519 | 18,8979 |
| 12.07.2023 | 18,8979 | 19,6753 | 18,6016 | 18,6944 |
| 13.07.2023 | 18,935 | 19,1754 | 18,6202 | 19,1385 |
| 16.07.2023 | 19,5272 | 20,4341 | 19,5272 | 19,7864 |
| 17.07.2023 | 19,8419 | 20,6378 | 19,046 | 19,1015 |
| 18.07.2023 | 19,0644 | 20,0825 | 18,5833 | 20,064 |
| 19.07.2023 | 20,2676 | 21,2485 | 19,8048 | 21,1004 |
| 20.07.2023 | 21,7668 | 22,3035 | 21,2857 | 21,8223 |
| 23.07.2023 | 22,3035 | 23,7473 | 22,3035 | 23,6918 |
| 24.07.2023 | 23,6918 | 23,7104 | 21,3227 | 21,3967 |
| 25.07.2023 | 21,4706 | 22,0075 | 20,7302 | 21,6928 |
| 26.07.2023 | 21,6928 | 21,8779 | 20,971 | 21,045 |
| 27.07.2023 | 21,306 | 21,8854 | 21,0818 | 21,4368 |
| 30.07.2023 | 22,0535 | 23,3805 | 22,0349 | 23,1189 |
| 31.07.2023 | 23,1189 | 24,2028 | 22,147 | 22,8759 |
| 01.08.2023 | 22,9134 | 23,0255 | 22,3339 | 22,3339 |
| 02.08.2023 | 22,5208 | 22,9134 | 21,6798 | 21,9788 |
| 03.08.2023 | 21,9414 | 22,2592 | 21,5677 | 22,0349 |
| 06.08.2023 | 22,091 | 23,1749 | 21,3246 | 22,39 |
| 07.08.2023 | 22,6143 | 22,7824 | 21,9041 | 22,1097 |
| 08.08.2023 | 22,1097 | 23,3431 | 21,7733 | 23,0815 |
| 09.08.2023 | 23,3431 | 23,5113 | 21,0443 | 21,6611 |
| 10.08.2023 | 21,5864 | 21,8666 | 20,6519 | 21,4742 |
| 13.08.2023 | 21,6798 | 21,8292 | 21,0443 | 21,3246 |
| 14.08.2023 | 21,3246 | 21,5864 | 20,8949 | 21,4555 |
| 15.08.2023 | 21,4555 | 21,5115 | 21,0069 | 21,1191 |
| 16.08.2023 | 21,1191 | 21,6423 | 20,9509 | 21,605 |
| 17.08.2023 | 21,6237 | 22,3712 | 20,5584 | 21,063 |
| 20.08.2023 | 20,2781 | 21,605 | 20,2033 | 21,2125 |
| 21.08.2023 | 21,2125 | 23,3245 | 21,1191 | 23,3245 |
| 22.08.2023 | 24,1094 | 24,4832 | 22,689 | 23,1936 |
| 23.08.2023 | 23,3431 | 25,4737 | 23,1749 | 23,418 |
| 24.08.2023 | 24,0347 | 24,7635 | 22,6329 | 24,1094 |
| 27.08.2023 | 24,857 | 25,941 | 24,8383 | 25,1374 |
| 28.08.2023 | 25,4177 | 25,6046 | 24,2028 | 24,857 |
| 30.08.2023 | 25,5111 | 27,3052 | 25,4177 | 27,0998 |
| 31.08.2023 | 28,0342 | 29,8097 | 27,1558 | 29,8097 |
| 03.09.2023 | 30,4078 | 32,4823 | 29,0433 | 30,3144 |
| 04.09.2023 | 30,2956 | 30,2956 | 28,8752 | 29,6229 |
| 05.09.2023 | 29,9591 | 30,1461 | 28,5014 | 28,6509 |
| 06.09.2023 | 28,6509 | 29,6229 | 27,9782 | 28,1837 |
| 07.09.2023 | 28,1837 | 29,9966 | 27,922 | 29,0995 |
| 10.09.2023 | 29,9966 | 31,9964 | 29,9218 | 31,9964 |
| 11.09.2023 | 32,6131 | 33,0804 | 30,5386 | 30,7442 |
| 12.09.2023 | 30,8376 | 32,7999 | 30,5386 | 30,8376 |
| 13.09.2023 | 30,9311 | 31,2861 | 29,1368 | 30,5573 |
| 14.09.2023 | 30,5759 | 31,1554 | 29,6602 | 30,5199 |
| 17.09.2023 | 30,5386 | 31,7348 | 28,8566 | 28,8566 |
| 18.09.2023 | 29,3238 | 31,66 | 28,5949 | 30,819 |
| 19.09.2023 | 31,0245 | 31,6038 | 29,7723 | 29,791 |
| 20.09.2023 | 29,7163 | 30,9124 | 28,8752 | 30,8002 |
| 21.09.2023 | 30,8376 | 33,2673 | 30,4638 | 32,8935 |
| 24.09.2023 | 33,9027 | 36,1828 | 33,3607 | 35,0427 |
| 25.09.2023 | 34,3886 | 34,3886 | 32,6692 | 33,2299 |
| 26.09.2023 | 33,2299 | 33,3795 | 31,3048 | 31,5104 |
| 27.09.2023 | 31,3048 | 31,3048 | 29,9779 | 30,4452 |
| 28.09.2023 | 30,5013 | 31,5852 | 30,333 | 30,4638 |
| 01.10.2023 | 30,4638 | 30,9124 | 28,9687 | 29,9966 |
| 02.10.2023 | 29,9966 | 30,9871 | 29,6602 | 30,4265 |
| 03.10.2023 | 30,4265 | 30,5759 | 29,7536 | 29,7536 |
| 04.10.2023 | 29,7536 | 30,6507 | 28,7818 | 30,1834 |
| 05.10.2023 | 29,9032 | 30,1087 | 28,9499 | 29,6041 |
| 08.10.2023 | 28,221 | 29,7536 | 28,109 | 28,3145 |
| 09.10.2023 | 28,4266 | 30,0526 | 28,4266 | 29,7723 |
| 10.10.2023 | 29,7723 | 30,2209 | 28,7818 | 28,9499 |
| 11.10.2023 | 29,1743 | 29,9218 | 27,7539 | 28,9313 |
| 12.10.2023 | 28,9313 | 28,9313 | 27,7725 | 27,9408 |
| 15.10.2023 | 28,0716 | 28,7257 | 26,9128 | 27,567 |
| 16.10.2023 | 27,567 | 28,408 | 27,0062 | 28,2771 |
| 17.10.2023 | 27,7164 | 28,4454 | 27,2119 | 28,3145 |
| 18.10.2023 | 28,2585 | 28,4828 | 27,0436 | 27,4174 |
| 19.10.2023 | 26,9128 | 27,0624 | 25,8849 | 27,0062 |
| 22.10.2023 | 27,567 | 27,9408 | 26,4269 | 27,2119 |
| 23.10.2023 | 27,2119 | 28,1463 | 26,8755 | 27,866 |
| 24.10.2023 | 27,9782 | 28,0903 | 25,0812 | 25,0812 |
| 25.10.2023 | 25,1374 | 26,3521 | 24,2963 | 25,8849 |
| 26.10.2023 | 26,1652 | 26,4082 | 25,0439 | 26,0531 |
| 29.10.2023 | 26,0531 | 26,7259 | 25,7915 | 26,1466 |
| 30.10.2023 | 26,1652 | 26,3709 | 25,0812 | 25,0812 |
| 31.10.2023 | 25,1186 | 25,3055 | 24,0907 | 24,8757 |
| 01.11.2023 | 24,9691 | 25,5111 | 24,9691 | 25,3803 |
| 02.11.2023 | 25,4177 | 25,5111 | 23,9599 | 24,5019 |
| 05.11.2023 | 24,5953 | 26,9502 | 24,5953 | 25,7167 |
| 06.11.2023 | 26,0158 | 27,1932 | 25,642 | 26,4643 |
| 07.11.2023 | 26,7259 | 27,1932 | 25,9597 | 26,1092 |
| 08.11.2023 | 25,8101 | 26,0718 | 25,3242 | 25,5485 |
| 09.11.2023 | 25,5672 | 25,7915 | 25,2308 | 25,3055 |
| 12.11.2023 | 25,3989 | 25,4177 | 24,1469 | 24,2216 |
| 13.11.2023 | 24,4645 | 24,6888 | 23,9412 | 24,5206 |
| 14.11.2023 | 24,5206 | 24,9505 | 24,1281 | 24,2589 |
| 15.11.2023 | 24,2963 | 26,2213 | 24,2028 | 25,4177 |
| 16.11.2023 | 25,4177 | 25,5111 | 25,0627 | 25,4177 |
| 19.11.2023 | 25,4551 | 25,9036 | 25,3429 | 25,4737 |
| 20.11.2023 | 25,698 | 25,9784 | 25,3055 | 25,7728 |
| 21.11.2023 | 25,9597 | 26,8755 | 25,9036 | 26,5016 |
| 22.11.2023 | 26,4456 | 26,6699 | 25,8101 | 25,8289 |
| 23.11.2023 | 25,9036 | 26,0718 | 25,4177 | 25,4177 |
| 26.11.2023 | 25,4363 | 26,3335 | 25,4363 | 25,9036 |
| 27.11.2023 | 25,941 | 26,7633 | 25,5111 | 25,6606 |
| 28.11.2023 | 25,7541 | 26,2961 | 25,1934 | 25,3803 |
| 29.11.2023 | 25,3803 | 25,6232 | 24,5393 | 24,5393 |
| 30.11.2023 | 24,67 | 25,0439 | 24,2403 | 24,4459 |
| 03.12.2023 | 24,4271 | 24,67 | 24,0159 | 24,2216 |
| 04.12.2023 | 24,2216 | 24,4832 | 24,0533 | 24,1094 |
| 05.12.2023 | 24,1094 | 24,1842 | 22,8946 | 22,8946 |
| 06.12.2023 | 22,9507 | 23,5487 | 22,6143 | 23,5487 |
| 07.12.2023 | 23,6423 | 23,9785 | 23,0255 | 23,1001 |
| 10.12.2023 | 23,1189 | 23,2311 | 22,1657 | 22,1657 |
| 11.12.2023 | 22,3339 | 22,5769 | 22,147 | 22,1657 |
| 12.12.2023 | 22,2031 | 22,3153 | 21,1752 | 21,2312 |
| 13.12.2023 | 21,4368 | 21,7919 | 21,0069 | 21,7733 |
| 14.12.2023 | 21,9227 | 22,446 | 21,6423 | 22,4273 |
| 17.12.2023 | 22,39 | 22,39 | 21,2499 | 21,2499 |
| 18.12.2023 | 21,2125 | 21,4368 | 20,5957 | 20,9696 |
| 19.12.2023 | 20,9696 | 21,5115 | 20,82 | 21,0069 |
| 20.12.2023 | 21,0818 | 21,7919 | 20,82 | 21,7919 |
| 21.12.2023 | 21,8292 | 22,0535 | 20,521 | 20,7266 |
| 24.12.2023 | 20,7266 | 20,7266 | 19,6799 | 19,8108 |
| 25.12.2023 | 20,313 | 20,7098 | 19,8406 | 19,8406 |
| 26.12.2023 | 19,8406 | 20,4641 | 19,7083 | 19,7461 |
| 27.12.2023 | 19,8406 | 20,861 | 19,8406 | 20,5586 |
| 28.12.2023 | 20,5586 | 20,7853 | 20,4075 | 20,5398 |