GZNMI
GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş.
18:10:00
67.25 ₺
-1.100 (%-1.61)
Önceki Kapanış: 68.35·
Volatilite: 2.630
Düşük₺66.95
Yüksek₺68.75
Piyasa Verileri
Spot Piyasa
A:67.2
S:67.25
Önceki haftaya göre (WoW)
-2.32%
Önceki aya göre (MoM)
+2.44%
Yılbaşından bugüne (YTD)
+17.98%
Önceki yıla göre (YoY)
-69.17%
GZNMI: GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,2351
KAPANIŞ 15,2512
En Düşük
DÜŞÜK 5,9231
En Yüksek
YÜKSEK 27,6923
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 07.03.2022 | 5,9231 | 5,9231 | 5,9231 | 5,9231 |
| 08.03.2022 | 6,5154 | 6,5154 | 6,5154 | 6,5154 |
| 09.03.2022 | 7,1654 | 7,1654 | 7,1654 | 7,1654 |
| 10.03.2022 | 7,8769 | 7,8769 | 7,8769 | 7,8769 |
| 13.03.2022 | 8,4615 | 8,6615 | 7,8154 | 8,6615 |
| 14.03.2022 | 9,2538 | 9,5231 | 8,7923 | 8,8231 |
| 15.03.2022 | 8,8462 | 9,7 | 8,8 | 9,7 |
| 16.03.2022 | 10,6692 | 10,6692 | 9,7692 | 10,6692 |
| 17.03.2022 | 10,7231 | 11,5385 | 10,7231 | 11,0846 |
| 20.03.2022 | 11,3077 | 12,1923 | 11,3077 | 12,1923 |
| 21.03.2022 | 12,5769 | 13,4077 | 12,5769 | 13,4077 |
| 22.03.2022 | 14,2308 | 14,7462 | 14,2308 | 14,7462 |
| 23.03.2022 | 16,1538 | 16,2154 | 13,2769 | 13,2769 |
| 24.03.2022 | 12,0846 | 14,4231 | 12,0846 | 12,9538 |
| 27.03.2022 | 13,4923 | 14,2462 | 12,6923 | 14,2462 |
| 28.03.2022 | 14,6 | 15,6692 | 14,4308 | 15,6692 |
| 29.03.2022 | 15,9769 | 17,2308 | 15,6692 | 17,2308 |
| 30.03.2022 | 17,8077 | 18,3308 | 15,5077 | 15,5077 |
| 31.03.2022 | 15,5385 | 17,0538 | 14,7692 | 17,0538 |
| 03.04.2022 | 17,3077 | 18,7538 | 17,0769 | 18,7538 |
| 04.04.2022 | 18,4154 | 19,7885 | 17,5 | 17,8462 |
| 05.04.2022 | 17,8462 | 18,2538 | 16,0615 | 16,0615 |
| 06.04.2022 | 15,5769 | 16,0615 | 14,4615 | 14,4615 |
| 07.04.2022 | 15,3462 | 15,9077 | 14,7308 | 15,9077 |
| 10.04.2022 | 15,9231 | 17,0077 | 14,4846 | 15,1923 |
| 11.04.2022 | 14,4308 | 14,9462 | 13,6769 | 13,8462 |
| 12.04.2022 | 13,8462 | 14,3385 | 12,6462 | 13,2308 |
| 13.04.2022 | 13,2231 | 13,4462 | 12,0538 | 12,0538 |
| 14.04.2022 | 12,2308 | 13,0692 | 12,0923 | 12,2769 |
| 17.04.2022 | 11,9154 | 12,3308 | 11,5308 | 11,5923 |
| 18.04.2022 | 11,6077 | 12,3154 | 11,0385 | 11,5 |
| 19.04.2022 | 11,5 | 12,1308 | 11,0846 | 11,5692 |
| 20.04.2022 | 12,1154 | 12,1154 | 11,5692 | 11,7615 |
| 21.04.2022 | 11,7692 | 11,8769 | 11,3 | 11,5 |
| 24.04.2022 | 11,5077 | 12,1154 | 11,1769 | 11,9692 |
| 25.04.2022 | 11,9769 | 12,2615 | 11,5 | 11,5308 |
| 26.04.2022 | 11,4923 | 12,0154 | 11,3615 | 11,7615 |
| 27.04.2022 | 11,8 | 12,0077 | 11,6846 | 11,7 |
| 28.04.2022 | 11,7077 | 11,8769 | 11,5385 | 11,7231 |
| 04.05.2022 | 12,1154 | 12,8923 | 11,8462 | 12,8923 |
| 05.05.2022 | 12,7692 | 14,0538 | 12,4231 | 13,7615 |
| 08.05.2022 | 13,6 | 14,1462 | 13,2154 | 13,3077 |
| 09.05.2022 | 13,4615 | 14,4231 | 12,8692 | 14,2231 |
| 10.05.2022 | 14,4308 | 14,7692 | 12,8846 | 13,5769 |
| 11.05.2022 | 13,4615 | 14,3846 | 13,1769 | 14,1538 |
| 12.05.2022 | 14,2231 | 15,5692 | 13,9615 | 15,5692 |
| 15.05.2022 | 14,0154 | 15,1308 | 14,0154 | 14,0154 |
| 16.05.2022 | 12,6154 | 12,6154 | 12,6154 | 12,6154 |
| 17.05.2022 | 11,8154 | 13,2077 | 11,8077 | 12,0692 |
| 19.05.2022 | 11,9538 | 12,2923 | 11,5615 | 11,6154 |
| 22.05.2022 | 11,7692 | 11,8462 | 11,3462 | 11,3462 |
| 23.05.2022 | 11,4462 | 11,4615 | 11,0385 | 11,1154 |
| 24.05.2022 | 12,0769 | 12,2231 | 11,7154 | 12,2231 |
| 25.05.2022 | 12,5 | 13,0769 | 11,6538 | 11,8231 |
| 26.05.2022 | 11,6 | 12,5 | 11,5769 | 11,7308 |
| 29.05.2022 | 11,9231 | 12,0538 | 11,3308 | 11,7231 |
| 30.05.2022 | 11,8923 | 11,9231 | 11,5154 | 11,5385 |
| 31.05.2022 | 11,5615 | 11,8846 | 11,4077 | 11,4923 |
| 01.06.2022 | 11,4846 | 12,1154 | 11,2846 | 12,0385 |
| 02.06.2022 | 12,0538 | 13,2385 | 12,0538 | 12,6769 |
| 05.06.2022 | 12,7308 | 13,9385 | 12,7308 | 13,9385 |
| 06.06.2022 | 14,2308 | 15,1077 | 14,2308 | 14,7769 |
| 07.06.2022 | 15,3615 | 16,2538 | 13,3 | 14,1385 |
| 08.06.2022 | 14,2308 | 14,8846 | 13,5462 | 14,6385 |
| 09.06.2022 | 14,4923 | 14,6231 | 14,1154 | 14,2308 |
| 12.06.2022 | 14,2308 | 14,5 | 14,0308 | 14,3077 |
| 13.06.2022 | 14,3077 | 14,3077 | 13,9462 | 14,1385 |
| 14.06.2022 | 14,2231 | 15,1923 | 13,5538 | 14,7692 |
| 15.06.2022 | 14,7692 | 15,1538 | 14,2538 | 14,5615 |
| 16.06.2022 | 14,7077 | 14,7077 | 14,2923 | 14,5769 |
| 19.06.2022 | 14,6154 | 14,8846 | 14,4231 | 14,4231 |
| 20.06.2022 | 14,4231 | 14,6692 | 14,3692 | 14,4231 |
| 21.06.2022 | 14,4385 | 14,7923 | 14,3846 | 14,6538 |
| 22.06.2022 | 14,6538 | 14,7769 | 14,4923 | 14,5 |
| 23.06.2022 | 14,5769 | 14,6308 | 14,4231 | 14,4538 |
| 26.06.2022 | 14,3462 | 14,8077 | 14,2769 | 14,5231 |
| 27.06.2022 | 14,5231 | 14,7462 | 14,4846 | 14,5923 |
| 28.06.2022 | 14,7308 | 16,0462 | 14,5538 | 15,7692 |
| 29.06.2022 | 15,6154 | 16,6462 | 15,3846 | 15,9923 |
| 30.06.2022 | 15,8077 | 16,5923 | 15,4692 | 15,8846 |
| 03.07.2022 | 15,8846 | 16,5462 | 15,8538 | 16,1846 |
| 04.07.2022 | 16,1692 | 17,8 | 16,1538 | 17,7692 |
| 05.07.2022 | 18,1 | 19,1923 | 18,0769 | 19,1923 |
| 06.07.2022 | 19,9231 | 20,9808 | 18,0692 | 20,5962 |
| 07.07.2022 | 20,8462 | 20,9615 | 19,8077 | 20,3654 |
| 12.07.2022 | 19,2308 | 19,9808 | 18,3308 | 18,3308 |
| 13.07.2022 | 17,9462 | 19,2077 | 16,9308 | 18,2692 |
| 17.07.2022 | 18,0692 | 18,7769 | 17,8154 | 18,4769 |
| 18.07.2022 | 18,5231 | 18,9846 | 18,1615 | 18,3077 |
| 19.07.2022 | 18,2538 | 18,7462 | 18,1231 | 18,3615 |
| 20.07.2022 | 18,4615 | 18,5923 | 18,2308 | 18,5 |
| 21.07.2022 | 18,5 | 20,2308 | 18,4538 | 19,9615 |
| 24.07.2022 | 19,8077 | 20,9615 | 19,5962 | 20,25 |
| 25.07.2022 | 20,5 | 21,8462 | 20,1154 | 21,25 |
| 26.07.2022 | 21,5 | 21,7308 | 20,9615 | 20,9615 |
| 27.07.2022 | 20,9615 | 21,6923 | 20,5769 | 20,9615 |
| 28.07.2022 | 20,9615 | 21,5192 | 20,7692 | 21 |
| 31.07.2022 | 21 | 21,5385 | 21 | 21,0769 |
| 01.08.2022 | 21,3462 | 22,6923 | 21,1538 | 21,75 |
| 02.08.2022 | 21,75 | 22,5 | 21,75 | 22,2885 |
| 03.08.2022 | 22,5 | 22,5769 | 21,6154 | 21,9615 |
| 04.08.2022 | 22,1923 | 22,3077 | 21,7885 | 22 |
| 07.08.2022 | 22,0962 | 22,5 | 21,8846 | 22,1731 |
| 08.08.2022 | 22,2692 | 22,3077 | 21,75 | 22,2115 |
| 09.08.2022 | 22,2308 | 24,3077 | 21,8846 | 24 |
| 10.08.2022 | 24 | 25,8846 | 23,6538 | 25,75 |
| 11.08.2022 | 25,8462 | 27,3846 | 25,8462 | 26,8462 |
| 14.08.2022 | 27,3269 | 27,6923 | 24,1731 | 24,1731 |
| 15.08.2022 | 21,7692 | 21,9231 | 21,7692 | 21,7692 |
| 16.08.2022 | 19,5962 | 20,2885 | 19,5962 | 19,5962 |
| 17.08.2022 | 17,6385 | 19,5577 | 17,6385 | 17,6385 |
| 18.08.2022 | 16,8385 | 17,7231 | 15,8769 | 15,8769 |
| 21.08.2022 | 14,5462 | 16,0385 | 14,3308 | 14,6231 |
| 22.08.2022 | 14,5385 | 15,1846 | 14,1231 | 14,1231 |
| 23.08.2022 | 14,1923 | 14,4462 | 13,5077 | 13,7 |
| 24.08.2022 | 13,7692 | 14,0385 | 13,5 | 13,5385 |
| 25.08.2022 | 13,6154 | 13,9308 | 12,8846 | 12,8846 |
| 28.08.2022 | 12,6923 | 12,8154 | 12,2462 | 12,3077 |
| 30.08.2022 | 12,3308 | 13,5385 | 12,0538 | 13,4231 |
| 31.08.2022 | 13,4154 | 13,4231 | 12,5 | 12,5 |
| 01.09.2022 | 12,5 | 13,1538 | 12,3615 | 12,6 |
| 04.09.2022 | 12,9385 | 12,9615 | 11,6923 | 11,9231 |
| 05.09.2022 | 11,9 | 11,9231 | 11,3846 | 11,4923 |
| 06.09.2022 | 11,5077 | 12,2231 | 11,5077 | 11,6769 |
| 07.09.2022 | 11,6846 | 11,8385 | 11,4846 | 11,5615 |
| 08.09.2022 | 11,8769 | 12,6769 | 11,8462 | 12,5077 |
| 11.09.2022 | 13 | 13,3385 | 12,8769 | 13,2154 |
| 12.09.2022 | 13,2231 | 13,2308 | 12,2385 | 12,3231 |
| 13.09.2022 | 12,3077 | 12,3692 | 11,8538 | 12,0923 |
| 14.09.2022 | 12,1538 | 12,2308 | 11,9462 | 12,0231 |
| 15.09.2022 | 12,0154 | 12,3769 | 11,8692 | 12,2077 |
| 18.09.2022 | 12,2308 | 12,6923 | 12,0538 | 12,1846 |
| 19.09.2022 | 12,4 | 12,4 | 12,0077 | 12,1462 |
| 20.09.2022 | 12,1538 | 12,2231 | 12,0385 | 12,0692 |
| 21.09.2022 | 12,0769 | 12,3846 | 12,0231 | 12,2 |
| 22.09.2022 | 12,1769 | 12,3077 | 12,0923 | 12,1462 |
| 25.09.2022 | 12,1462 | 12,1538 | 11,9308 | 11,9846 |
| 26.09.2022 | 11,9923 | 12,0385 | 11,8462 | 11,8846 |
| 27.09.2022 | 11,8923 | 11,9385 | 11,6462 | 11,7077 |
| 28.09.2022 | 11,7 | 11,7923 | 11,3769 | 11,6154 |
| 29.09.2022 | 11,6154 | 11,8846 | 11,4615 | 11,7308 |
| 02.10.2022 | 11,7692 | 12,1231 | 11,7385 | 11,8923 |
| 03.10.2022 | 11,9077 | 11,9769 | 11,8077 | 11,8308 |
| 04.10.2022 | 11,8462 | 11,9692 | 11,7462 | 11,8385 |
| 05.10.2022 | 11,8615 | 12,0769 | 11,7923 | 11,8615 |
| 06.10.2022 | 11,8462 | 11,8615 | 11,7692 | 11,8385 |
| 09.10.2022 | 11,8462 | 12,0231 | 11,7615 | 11,9846 |
| 10.10.2022 | 12,0308 | 12,9769 | 11,9692 | 12,6615 |
| 11.10.2022 | 12,7308 | 12,8538 | 12,1846 | 12,2154 |
| 12.10.2022 | 12,2692 | 13,1077 | 12 | 12,8846 |
| 13.10.2022 | 13,2692 | 13,5769 | 12,8846 | 13,4923 |
| 16.10.2022 | 13,5769 | 13,6462 | 13,2 | 13,3846 |
| 17.10.2022 | 13,4231 | 14,0385 | 13,1385 | 13,8462 |
| 18.10.2022 | 13,8462 | 14,4154 | 13,7308 | 14,2308 |
| 19.10.2022 | 14,3231 | 15,3846 | 14,2615 | 15,2385 |
| 20.10.2022 | 15,2385 | 16,0769 | 14,5846 | 15,8846 |
| 23.10.2022 | 16,1538 | 17,3769 | 15,9385 | 17,3154 |
| 24.10.2022 | 17,7923 | 18,2154 | 15,5846 | 16,0692 |
| 25.10.2022 | 16,1538 | 16,6154 | 15,6538 | 16,0769 |
| 26.10.2022 | 15,6154 | 15,9615 | 15,2769 | 15,3385 |
| 27.10.2022 | 15,2923 | 15,2923 | 14,8077 | 14,9 |
| 30.10.2022 | 14,9231 | 15,8385 | 14,9231 | 15,5154 |
| 31.10.2022 | 15,7615 | 15,7846 | 15,0462 | 15,3615 |
| 01.11.2022 | 15,3538 | 15,5308 | 15,1077 | 15,3308 |
| 02.11.2022 | 15,4154 | 15,7615 | 15,2154 | 15,5846 |
| 03.11.2022 | 15,5231 | 15,9231 | 15,1077 | 15,8615 |
| 06.11.2022 | 16,1231 | 16,3462 | 15,9846 | 16,1538 |
| 07.11.2022 | 16,2077 | 16,2769 | 15,6231 | 15,7077 |
| 08.11.2022 | 15,6231 | 16,5154 | 15,4385 | 16,3231 |
| 09.11.2022 | 16,6154 | 17,9538 | 16,3615 | 17,9538 |
| 10.11.2022 | 18,0923 | 18,8385 | 17,3077 | 18,4615 |
| 13.11.2022 | 20,3077 | 20,3077 | 19,3077 | 20,3077 |
| 14.11.2022 | 21,1346 | 21,4423 | 19,1154 | 19,1385 |
| 15.11.2022 | 19,1154 | 19,1154 | 17,8615 | 17,9462 |
| 16.11.2022 | 17,9308 | 17,9308 | 16,5385 | 17,0769 |
| 17.11.2022 | 17,1 | 18,6538 | 16,8231 | 18,1077 |
| 20.11.2022 | 18,1154 | 19,1462 | 17,3462 | 18,6538 |
| 21.11.2022 | 19,1154 | 19,5 | 18,2 | 18,8231 |
| 22.11.2022 | 18,52 | 19,87 | 18,5 | 18,96 |
| 23.11.2022 | 18,96 | 19,05 | 18,41 | 18,41 |
| 24.11.2022 | 18,37 | 18,37 | 17,71 | 17,81 |
| 27.11.2022 | 17,79 | 17,8 | 17 | 17,4 |
| 28.11.2022 | 17,4 | 18,62 | 16,9 | 18,58 |
| 29.11.2022 | 18,5 | 18,96 | 18,3 | 18,39 |
| 30.11.2022 | 18,58 | 19,16 | 18,48 | 18,84 |
| 01.12.2022 | 18,84 | 18,96 | 18,11 | 18,21 |
| 04.12.2022 | 18,31 | 18,59 | 18 | 18,21 |
| 05.12.2022 | 18,22 | 18,26 | 17,5 | 17,8 |
| 06.12.2022 | 17,8 | 18,39 | 17,31 | 17,84 |
| 07.12.2022 | 17,84 | 18,15 | 17,46 | 17,82 |
| 08.12.2022 | 18 | 18,63 | 17,84 | 18,41 |
| 11.12.2022 | 18,85 | 19 | 18,5 | 18,55 |
| 12.12.2022 | 18,72 | 18,72 | 18,11 | 18,35 |
| 13.12.2022 | 18,35 | 18,69 | 17,59 | 17,97 |
| 14.12.2022 | 18,17 | 18,39 | 17,8 | 18,13 |
| 15.12.2022 | 18,13 | 18,74 | 17,93 | 18,74 |
| 18.12.2022 | 19,2 | 19,49 | 18,84 | 18,92 |
| 19.12.2022 | 18,92 | 18,92 | 18,38 | 18,56 |
| 20.12.2022 | 18,69 | 18,78 | 18,3 | 18,3 |
| 21.12.2022 | 18,35 | 18,59 | 18,2 | 18,35 |
| 22.12.2022 | 18,38 | 18,39 | 18,11 | 18,2 |
| 25.12.2022 | 18,23 | 18,95 | 18,23 | 18,69 |
| 26.12.2022 | 18,71 | 18,85 | 17,8 | 17,88 |
| 27.12.2022 | 17,87 | 17,87 | 16,77 | 17,03 |
| 28.12.2022 | 17,06 | 17,56 | 16,88 | 17,2 |
| 29.12.2022 | 17,26 | 17,31 | 17,07 | 17,12 |