Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş. logosu
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
AL67.2
SAT67.25

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GZNMI: GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş. Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,2052
KAPANIŞ 19,1902

En Düşük

DÜŞÜK 10,85

En Yüksek

YÜKSEK 30,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202317,1217,4517,0917,19
02.01.202317,2517,2916,4316,47
03.01.202316,4716,5315,7315,77
04.01.202315,7715,9414,3914,58
05.01.202314,5515,3213,8415,12
08.01.202315,1915,414,4414,64
09.01.202314,714,9514,114,34
10.01.202314,3414,6813,213,26
11.01.202313,513,812,7413,7
12.01.202313,714,7713,4114,41
15.01.202314,4214,8914,1614,89
16.01.202314,8915,0814,4814,67
17.01.202314,6715,2514,5914,75
18.01.202314,7515,2714,5815
19.01.202315,1815,3414,8515,23
22.01.202315,4416,7515,416,75
23.01.202316,8716,9115,515,73
24.01.202315,7715,8514,9115,29
25.01.202315,2916,6914,9816,2
26.01.202316,1616,1615,1615,38
29.01.202315,415,5814,6314,65
30.01.202314,4214,4213,5513,82
31.01.202313,8413,9513,2113,23
01.02.202313,2313,6212,613,25
02.02.202313,2613,8412,613,68
05.02.202313,613,612,9313,08
06.02.20231313,2611,7811,78
14.02.202311,2712,9511,2712,91
15.02.202313,613,612,0312,2
16.02.202312,212,2511,712,07
19.02.202312,1112,7912,1112,62
20.02.202312,6212,9312,1512,54
21.02.202312,5712,6212,1512,2
22.02.202312,2512,5912,212,4
23.02.202312,3512,9512,3412,52
26.02.202312,7313,312,5412,84
27.02.202312,913,2512,513
28.02.202313,0413,3512,913,32
01.03.202313,4213,5513,1313,38
02.03.202313,3813,4812,7213,03
05.03.202313,0613,4513,0313,28
06.03.202313,3414,5613,314,29
07.03.202314,2914,513,914,08
08.03.202314,0714,2513,5613,86
09.03.202313,815,2413,6215,24
12.03.202315,2815,4914,5214,9
13.03.202315,4516,115,115,47
14.03.202315,215,214,2514,42
15.03.202314,4314,9414,2914,68
16.03.202314,7215,214,6814,93
19.03.202314,9315,8114,4915,15
20.03.202315,1515,8814,3215,3
21.03.202315,315,7414,9515,03
22.03.202315,0815,2614,6615,03
23.03.202314,9115,314,8614,95
26.03.202314,9715,4914,9415,2
27.03.202315,315,8314,8514,9
28.03.202314,915,3514,5615,1
29.03.202315,115,3314,8815,33
30.03.202315,3316,3115,0915,8
02.04.202315,8116,6615,8116,42
03.04.202316,4216,7515,8716,07
04.04.202316,116,215,6315,63
05.04.202315,6316,3315,415,81
06.04.202315,6315,7915,4515,58
09.04.202315,5815,8315,3215,39
10.04.202315,416,115,2615,5
11.04.202315,4515,715,1915,21
12.04.202315,3215,615,0215,08
13.04.202315,1315,214,8114,81
16.04.202314,6214,7713,8914,17
17.04.202314,1714,1813,514,1
18.04.202314,2615,1514,2614,55
19.04.202314,5514,5914,3314,33
23.04.202314,3514,5314,1514,19
24.04.202314,1914,2813,813,88
25.04.202313,8813,9713,3613,43
26.04.202313,4313,881313,36
27.04.202313,3613,5713,0813,41
01.05.202313,3513,3512,512,57
02.05.202312,3812,7311,512,12
03.05.202312,212,5712,0212,02
04.05.202312,0712,7711,9312,06
07.05.202312,0612,611,9412,46
08.05.202312,4612,5812,112,1
09.05.202312,112,1811,7311,75
10.05.202310,912,1310,911,78
11.05.202311,7911,9411,511,8
14.05.202311,512,2510,8511,86
15.05.202311,812,4311,2712,06
16.05.202312,0312,7512,0112,68
17.05.202312,812,9512,1412,2
21.05.202312,2712,7512,112,36
22.05.202312,3412,6812,1912,37
23.05.202312,2812,6612,2112,28
24.05.202312,2812,6512,2812,38
25.05.202312,4812,611,9512,6
28.05.202312,7713,1712,613,03
29.05.202313,213,5613,1113,56
30.05.202313,7714,2513,314,1
31.05.202314,0514,713,914,27
01.06.202314,314,4314,114,27
04.06.202314,6614,7214,3514,55
05.06.202314,6514,881414,68
06.06.202314,8815,314,7114,82
07.06.202314,8215,2914,5214,75
08.06.202314,7515,0514,5714,8
11.06.202314,815,1614,7614,9
12.06.202314,914,914,214,7
13.06.202314,6915,5414,515,15
14.06.202315,1515,314,414,8
15.06.202314,815,1614,4714,8
18.06.202314,814,9913,8313,9
19.06.202313,71413,213,43
20.06.202313,513,8513,313,3
21.06.202313,3413,8313,3413,67
22.06.202313,9914,0813,7514
25.06.202313,9214,2913,9214,28
26.06.202314,2814,6214,1114,62
02.07.202314,6215,3314,6215,06
03.07.202315,0115,2514,7515,07
04.07.202315,1915,6615,1915,55
05.07.202315,615,8315,415,43
06.07.202315,4315,7415,2115,53
09.07.202315,5316,2715,4716,22
10.07.202316,416,4815,6115,68
11.07.202315,6516,915,516,2
12.07.202316,0516,6715,8716
13.07.202316,0516,8115,2516,39
16.07.202316,4217,0716,0216,83
17.07.202316,816,815,816,3
18.07.202316,116,3215,7216,11
19.07.202316,2216,3515,7516,02
20.07.202315,8516,3515,8516,1
23.07.202316,3816,6615,9816,15
24.07.202316,1517,7615,917,76
25.07.202317,8918,4416,8517,92
26.07.202317,9218,7917,618,79
27.07.202319,0619,6418,4419,16
30.07.202319,1519,818,2519,04
31.07.202318,8619,718,719,35
01.08.202319,420,3819,1419,68
02.08.202319,620,419,4119,98
03.08.202320,3221,2619,820,78
06.08.202320,9221,4420,8621,02
07.08.202321,0221,2420,4620,62
08.08.202320,621,2620,2820,96
09.08.202320,9621,8820,320,78
10.08.202320,721,0620,220,86
13.08.20232122,9420,8822,94
14.08.202323,423,521,622,26
15.08.202322,2622,621,8422,42
16.08.202322,4224,6622,0224,66
17.08.202324,6625,523,524,7
20.08.202324,6626,4424,2225,8
21.08.202324,9225,82424,58
22.08.202324,524,9223,524,24
23.08.202324,2224,9423,1623,48
24.08.202323,4823,8222,3223,8
27.08.202323,824,5823,7824
28.08.202324,1825,6624,1225
30.08.202325,0626,6625,0626,3
31.08.202326,4228,0825,827,8
03.09.202328,128,826,727,54
04.09.20232828,727,228
05.09.20232828,626,8627,12
06.09.202327,1427,4226,727,18
07.09.202327,1827,7426,8627,7
10.09.202327,7427,926,3426,92
11.09.202326,927,3626,1226,54
12.09.202326,528,1626,2627,78
13.09.202327,827,9226,4427,78
14.09.202327,928,4426,928,44
17.09.202328,9428,9426,826,8
18.09.202326,98272626,9
19.09.202326,926,9625,9626,04
20.09.202326,0426,4425,926,44
21.09.202326,527,2625,826,28
24.09.202326,2826,626,0826,16
25.09.202326,226,6425,8826,5
26.09.202326,6426,6426,1226,56
27.09.202326,5827,4426,3627
28.09.20232727,0626,0226,86
01.10.202326,8626,9426,326,3
02.10.202326,326,82626,5
03.10.202326,527,5626,2227,52
04.10.202327,5427,9426,7227,8
05.10.202327,6629,327,0629,2
08.10.202329,230,127,7427,98
09.10.202328,528,942828,46
10.10.202328,2428,727,6428,7
11.10.20232929,0827,829,04
12.10.2023292927,927,94
15.10.202328,2828,4626,8226,82
16.10.202326,8227,9626,7427,96
17.10.20232727,7826,826,8
18.10.202326,827,1826,4226,8
19.10.202326,52724,6624,84
22.10.202325,125,8424,1825
23.10.202325,2426,424,326,16
24.10.202326,0226,6624,724,7
25.10.202325,726,7224,226,7
26.10.202326,627,0225,4626
29.10.20232626,1625,6226
30.10.20232626,1625,4226
31.10.20232626,525,2425,66
01.11.202325,882625,5825,88
02.11.202325,8825,925,425,88
05.11.202325,8826,2425,7625,8
06.11.202325,9626,4625,626
07.11.202326,1826,1825,6425,94
08.11.202325,8626,125,4225,98
09.11.202325,2225,724,825,62
12.11.202325,727,8625,6826,92
13.11.202327,52826,1426,6
14.11.202326,927,2426,2226,94
15.11.202326,527,5226,3826,52
16.11.202326,5226,5225,5226,04
19.11.202326,1226,8225,5626,44
20.11.202326,527,426,2426,62
21.11.202326,6226,9425,9426,02
22.11.202326,127,462627,36
23.11.202327,528,2227,0827,72
26.11.202328,329,32828,5
27.11.20232929,2827,5628,18
28.11.202328,182927,8228,6
29.11.202328,629,0828,4629
30.11.202329,5229,7228,428,68
03.12.202328,628,8228,0428,2
04.12.202328,128,8427,828,68
05.12.202328,6828,827,2627,96
06.12.202327,9427,9426,7427,6
07.12.202327,627,626,5426,6
10.12.202326,526,523,9423,94
11.12.202323,9624,5822,8223
12.12.20232323,342222,28
13.12.202323,823,821,8422
14.12.202322,0422,6621,521,5
17.12.202321,621,8420,4621,18
18.12.202321,1822,0420,821,3
19.12.202321,321,420,2620,86
20.12.202321,321,320,2220,3
21.12.202320,322,3220,0420,96
24.12.202320,920,921920,1
25.12.202320,120,919,2320,9
26.12.202320,921,1620,1220,76
27.12.202320,6221,3820,5621,06
28.12.202321,1222,4220,9822,42