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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 42,786
KAPANIŞ 42,9312

En Düşük

DÜŞÜK 21,94

En Yüksek

YÜKSEK 74,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202422,4223,9221,9423
02.01.202423,0424,4422,5423,68
03.01.202423,7624,623,0624
04.01.20242424,4623,4824,08
07.01.20242425,0423,424,98
08.01.202425,225,324,524,72
09.01.202424,7426,3224,726
10.01.202425,7226,6425,5825,76
11.01.202425,6627,8625,1827,7
14.01.202427,8228,3627,4427,98
15.01.202427,9828,4627,5228
16.01.20242828,5627,9228,22
17.01.202428,2229,9627,8828,4
18.01.202428,429,628,3829,28
21.01.202429,430,129,0629,8
22.01.202429,832,3229,831,14
23.01.202431,133,343132,84
24.01.202432,6633,8631,9233,48
25.01.202433,633,930,631
28.01.202430,732,3229,231,16
29.01.202431,232,6230,8432,42
30.01.202432,5232,823232,8
31.01.202432,983432,733,32
01.02.202433,4234,483334,16
04.02.202434,3234,833,6634,28
05.02.202434,535,633,9835,46
06.02.202435,4635,6634,3234,42
07.02.202434,434,6233,9234,54
08.02.202434,535,7234,2435,5
11.02.202436,0236,023535,38
12.02.202435,4435,5834,5635,08
13.02.202435,135,534,635,5
14.02.202435,4837,3435,437,26
15.02.202437,3638,3836,7437,98
18.02.202437,9838,4436,837
19.02.202437,237,3236,637,04
20.02.202437,137,6436,637,64
21.02.202437,9639,536,1839
22.02.202439,9441,1838,2640,44
25.02.202439,92413940,76
26.02.202440,7640,7639,1639,56
27.02.202439,640,0638,7239
28.02.202439,4240,2238,9640,1
29.02.20244141,940,2241,14
03.03.202441,342,5441,141,3
04.03.202441,342,0840,741,56
05.03.202441,8641,8640,0240,8
06.03.202441,242,340,341,9
07.03.20244246,0840,846,08
10.03.202446,546,543,0443,14
11.03.202443,2444343,3
12.03.202443,346,3243,2645,84
13.03.202445,747,7244,8247
14.03.20244748,546,3248,2
17.03.202448,250,947,347,86
18.03.202447,86504749,24
19.03.202449,2450,348,3849,44
20.03.202449,450,248,9649,76
21.03.202449,850,0547,7649
24.03.2024494946,846,92
25.03.202446,924842,2442,3
26.03.202442,343,341,2441,8
27.03.202441,945,9841,1244
28.03.202443,745,543,4445,5
31.03.202445,6445,6842,943,42
01.04.202443,6844,142,2443,2
02.04.202443,243,241,0642,2
03.04.202442,542,8841,641,6
04.04.202441,643,6441,643,3
07.04.202443,2644,442,5844,3
08.04.202444,544,743,8644,46
14.04.20244445,4442,8642,94
15.04.202442,8442,8440,8841,96
16.04.202441,942,9840,9642,26
17.04.202442,9842,9841,342,4
18.04.202442,3242,9841,3442,5
21.04.202442,5842,8241,141,78
23.04.202441,6841,6840,440,96
24.04.202440,940,939,1239,12
25.04.202439,842,537,241,72
28.04.202441,9642,4640,841,94
29.04.202442,1442,3640,6641,92
01.05.202441,9242,240,4842,18
02.05.202442,1845,642,1645,46
05.05.202445,546,1442,242,66
06.05.202442,6642,7639,5240
07.05.2024404237,737,7
08.05.202437,6438,2235,836,6
09.05.202436,4437,835,4637
12.05.20243737,2235,4235,94
13.05.202435,836,3435,1236
14.05.202435,9836,1435,2835,88
15.05.202435,7436,8635,2836,6
16.05.202436,638,9835,838,22
19.05.202438,3838,536,637,62
20.05.202436,4836,6434,7436
21.05.202436,0838,3835,835,8
22.05.202435,836,2435,536
23.05.202436,1236,2235,6836
26.05.202436,0636,3434,2834,88
27.05.202434,83533,0834,42
28.05.202434,434,430,9832,24
29.05.20243234,83232,86
30.05.202432,8633,6632,7832,96
02.06.202432,9834,3832,7833,06
03.06.202433,0434,3832,8633,82
04.06.202433,934,0232,232,7
05.06.202433,0833,3232,732,94
06.06.202432,9433,2632,632,96
09.06.202433,0633,9232,7233,6
10.06.202433,634,3633,0833,76
11.06.202433,734,333,1433,14
12.06.202433,235,7633,234,5
13.06.202434,5835,8234,5435,12
19.06.202435,1236,434,0434,18
20.06.202434,1834,3433,533,92
23.06.202433,9234,0230,830,84
24.06.202431,433,9228,8828,94
25.06.20242828,3426,6227,24
26.06.202426,9828,3226,527,74
27.06.202427,742926,9627,64
30.06.202427,5827,9826,7827,32
01.07.202427,1428,727,1428,6
02.07.202428,4629,427,9828,8
03.07.20242931,1228,2229,14
04.07.202428,8430,2828,6829,72
07.07.202429,5632,6829,5632,68
08.07.202433,234,2432,1632,76
09.07.202433,433,4832,2432,38
10.07.202432,933,432,3632,58
11.07.202432,633,2832,4632,74
15.07.202432,7434,7431,9634,28
16.07.202434,2636,23434,64
17.07.202434,7437,5634,1436,92
18.07.202436,9237,9836,737,1
21.07.202437,137,8235,4836,18
22.07.202436,137,6235,8437,62
23.07.202437,6438,1836,5437,2
24.07.202437,1837,1835,735,94
25.07.202436,436,434,6634,94
28.07.202434,6835,0632,3232,5
29.07.202432,533,6432,133,34
30.07.202433,3435,2632,8834,5
31.07.202434,535,4834,135,38
01.08.202434,6435,4434,235,44
04.08.202434,8634,8632,0232,38
05.08.202433,734,1232,433,4
06.08.202433,5636,7433,335
07.08.202435,0235,8834,7235,44
08.08.202435,8836,7834,8436,78
11.08.202437,843834,7635,04
12.08.202435,135,934,4635,88
13.08.202435,2636,043535,24
14.08.202435,0237,635,0237,28
15.08.202437,438,536,4636,5
18.08.202436,54036,3239,82
19.08.20244040,4638,7638,88
20.08.202439,3840,93839,74
21.08.20244040,3838,239,76
22.08.202439,7439,7437,6437,64
25.08.202438,338,336,436,5
26.08.202436,5637,436,237
27.08.202436,840,736,5440,7
28.08.202443,1244,7641,944,76
01.09.202443,2245,1442,3644,96
02.09.202445,145,7644,444,6
03.09.202443,9445,1443,6844,36
04.09.202445,246,744,6446,58
05.09.202446,5847,4645,1246,58
08.09.202446,5847,545,5646,9
09.09.202446,94845,746,3
10.09.202446,34744,0445,2
11.09.202445,646,9844,4846,76
12.09.202447,1847,546,3247,44
15.09.202447,3247,9446,547,4
16.09.202447,3851,64747,9
17.09.202447,949,9847,4448,12
18.09.202448,1248,964748,4
19.09.202448,949,4847,8648,5
22.09.202448,6249,7248,449,22
23.09.202449,2249,9246,948
24.09.202448,0248,847,2648,48
25.09.202448,648,7447,5448,5
26.09.202448,548,7847,8447,94
29.09.202447,8849,747,748,3
30.09.20244848,6847,648,16
01.10.202448,0848,1646,5248,16
02.10.202448,1649,6647,9648,8
03.10.202449,349,34749,3
06.10.202449,2851,1548,648,6
07.10.202448,75047,3649
08.10.20244949,7248,0648,42
09.10.202448,0249,3848,0249,16
10.10.202449,1649,547,6849,5
13.10.202449,949,946,6249,3
14.10.202449,8250,2548,549,48
15.10.202449,954,449,3851,95
16.10.202451,655650,9555,35
17.10.202455,656,9554,1556,35
20.10.202457,9557,9550,7551,9
21.10.20245252,2546,847
22.10.202446,925145,748,14
23.10.202448,144947,548,34
24.10.202448,3448,5647,2248,3
27.10.202448,248,4447,248,2
29.10.202448,249,347,9648,3
30.10.202448,2653,148,0453,1
31.10.202453,15451,852,35
03.11.202452,3552,3549,7851,15
04.11.202451,1552,450,5551,9
05.11.202451,951,95050,2
06.11.202450,251,549,549,82
07.11.202449,7849,7848,4249
10.11.20244949,9848,549
11.11.20244949,9848,8249,32
12.11.202448,850,2548,5449,48
13.11.202449,552,7548,9651,5
14.11.202451,556,6550,4555,3
17.11.202455,355,351,151,6
18.11.202451,654,7551,152,6
19.11.202452,453,851,6552,5
20.11.202452,455652,155
21.11.202454,956054,157,8
24.11.202457,8605759
25.11.20245964,255964,2
26.11.202464,865,2560,762,55
27.11.202462,5563,259,259,8
28.11.202459,862,959,662,2
01.12.20246263,9561,7562,1
02.12.202461,8646064
03.12.20246466,263,465,15
04.12.202465,167,2563,666,7
05.12.202466,567,5565,465,4
08.12.20246571,564,569,1
09.12.202469,057167,9568,75
10.12.202468,7570,4567,0569,6
11.12.202469,671,7568,671,2
12.12.20247072,457072,4
15.12.202472,472,4570,470,7
16.12.202470,873,4569,972,95
17.12.202472,9574,7572,7573,4
18.12.202474,9574,9572,7573,75
19.12.202473,8573,8571,873
22.12.202473,873,870,1571
23.12.20247171,9570,671,55
24.12.202471,87270,6572
25.12.2024727370,571,65
26.12.202470,9571,6570,671,65
29.12.202471,6572,770,7571,55
30.12.202471,772,4570,8572,2