GEDIK
GEDİK YATIRIM MENKUL DEĞERLER A.Ş.
15:10:00
6.74 ₺
+0.110 (%+1.66)
Previous Close: 6.63·
Volatility: 6.490
Day Low₺6.64
Day High₺7.07
Market Data
Spot Rate
B:6.74
A:6.75
Week over week (WoW)
-4.94%
Month over month (MoM)
+9.77%
Year to date (YTD)
+26.68%
Year over year (YoY)
+17.13%
GEDIK: GEDİK YATIRIM MENKUL DEĞERLER A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.2486
CLOSE 2.2502
Low
LOW 1.1364
High
HIGH 3.9409
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1.5104 | 1.5266 | 1.4922 | 1.4943 |
| 01/02/2023 | 1.5064 | 1.5064 | 1.4397 | 1.4416 |
| 01/03/2023 | 1.4416 | 1.4619 | 1.4154 | 1.4174 |
| 01/04/2023 | 1.4194 | 1.4922 | 1.3851 | 1.3951 |
| 01/05/2023 | 1.3911 | 1.4376 | 1.3689 | 1.4194 |
| 01/08/2023 | 1.4215 | 1.4416 | 1.3669 | 1.3669 |
| 01/09/2023 | 1.3729 | 1.381 | 1.3223 | 1.3305 |
| 01/10/2023 | 1.3325 | 1.3405 | 1.2698 | 1.2698 |
| 01/11/2023 | 1.2759 | 1.3062 | 1.2213 | 1.3022 |
| 01/12/2023 | 1.3062 | 1.3264 | 1.2738 | 1.2941 |
| 01/15/2023 | 1.2941 | 1.3405 | 1.284 | 1.3325 |
| 01/16/2023 | 1.3325 | 1.3608 | 1.3123 | 1.3325 |
| 01/17/2023 | 1.3345 | 1.3709 | 1.3345 | 1.3709 |
| 01/18/2023 | 1.3709 | 1.4053 | 1.3608 | 1.3648 |
| 01/19/2023 | 1.375 | 1.3932 | 1.3528 | 1.3729 |
| 01/22/2023 | 1.3689 | 1.4033 | 1.3325 | 1.3345 |
| 01/23/2023 | 1.3285 | 1.3446 | 1.288 | 1.2982 |
| 01/24/2023 | 1.2941 | 1.3123 | 1.2516 | 1.286 |
| 01/25/2023 | 1.2819 | 1.3264 | 1.2658 | 1.2961 |
| 01/26/2023 | 1.288 | 1.2982 | 1.2455 | 1.2577 |
| 01/29/2023 | 1.2577 | 1.288 | 1.2476 | 1.2495 |
| 01/30/2023 | 1.2495 | 1.2961 | 1.2213 | 1.2495 |
| 01/31/2023 | 1.28 | 1.3386 | 1.2536 | 1.2536 |
| 02/01/2023 | 1.2597 | 1.2982 | 1.2132 | 1.2516 |
| 02/02/2023 | 1.2557 | 1.3081 | 1.2476 | 1.3041 |
| 02/05/2023 | 1.3143 | 1.3143 | 1.2495 | 1.2618 |
| 02/06/2023 | 1.2618 | 1.2618 | 1.1364 | 1.1364 |
| 02/14/2023 | 1.1727 | 1.2495 | 1.1727 | 1.2495 |
| 02/15/2023 | 1.2536 | 1.3062 | 1.2313 | 1.2759 |
| 02/16/2023 | 1.2637 | 1.2941 | 1.2375 | 1.2941 |
| 02/19/2023 | 1.292 | 1.3163 | 1.284 | 1.292 |
| 02/20/2023 | 1.292 | 1.3507 | 1.2819 | 1.3143 |
| 02/21/2023 | 1.3143 | 1.3547 | 1.2982 | 1.3204 |
| 02/22/2023 | 1.3244 | 1.3426 | 1.3143 | 1.3183 |
| 02/23/2023 | 1.3345 | 1.3608 | 1.3264 | 1.3446 |
| 02/26/2023 | 1.3528 | 1.478 | 1.3507 | 1.375 |
| 02/27/2023 | 1.375 | 1.4093 | 1.3568 | 1.3648 |
| 02/28/2023 | 1.381 | 1.4093 | 1.3729 | 1.4033 |
| 03/01/2023 | 1.4053 | 1.4376 | 1.375 | 1.379 |
| 03/02/2023 | 1.375 | 1.3992 | 1.3081 | 1.3345 |
| 03/05/2023 | 1.3345 | 1.4133 | 1.3244 | 1.383 |
| 03/06/2023 | 1.3992 | 1.4497 | 1.383 | 1.4255 |
| 03/07/2023 | 1.4275 | 1.4558 | 1.4154 | 1.4457 |
| 03/08/2023 | 1.4558 | 1.4962 | 1.4357 | 1.4376 |
| 03/09/2023 | 1.4518 | 1.4659 | 1.4154 | 1.4255 |
| 03/12/2023 | 1.4336 | 1.5367 | 1.4154 | 1.4416 |
| 03/13/2023 | 1.4275 | 1.4659 | 1.4154 | 1.4275 |
| 03/14/2023 | 1.4357 | 1.4801 | 1.4194 | 1.4336 |
| 03/15/2023 | 1.4376 | 1.472 | 1.4255 | 1.4397 |
| 03/16/2023 | 1.4416 | 1.4599 | 1.4255 | 1.4336 |
| 03/19/2023 | 1.4174 | 1.4376 | 1.3648 | 1.375 |
| 03/20/2023 | 1.375 | 1.4275 | 1.3648 | 1.3992 |
| 03/21/2023 | 1.3992 | 1.4174 | 1.3851 | 1.4154 |
| 03/22/2023 | 1.4174 | 1.4336 | 1.4053 | 1.4133 |
| 03/23/2023 | 1.4154 | 1.4215 | 1.4012 | 1.4012 |
| 03/26/2023 | 1.4154 | 1.478 | 1.4154 | 1.4255 |
| 03/27/2023 | 1.4296 | 1.4315 | 1.3729 | 1.3911 |
| 03/28/2023 | 1.3951 | 1.4114 | 1.3547 | 1.4053 |
| 03/29/2023 | 1.4133 | 1.4457 | 1.3911 | 1.3911 |
| 03/30/2023 | 1.3891 | 1.4457 | 1.3891 | 1.4457 |
| 04/02/2023 | 1.4861 | 1.5812 | 1.4579 | 1.5246 |
| 04/03/2023 | 1.5246 | 1.5569 | 1.47 | 1.472 |
| 04/04/2023 | 1.4801 | 1.4821 | 1.4315 | 1.4315 |
| 04/05/2023 | 1.4357 | 1.4457 | 1.4194 | 1.4296 |
| 04/06/2023 | 1.4336 | 1.4457 | 1.4234 | 1.4255 |
| 04/09/2023 | 1.4315 | 1.4416 | 1.4215 | 1.4234 |
| 04/10/2023 | 1.4255 | 1.4538 | 1.4255 | 1.4416 |
| 04/11/2023 | 1.4538 | 1.4599 | 1.4315 | 1.4437 |
| 04/12/2023 | 1.4437 | 1.4477 | 1.4255 | 1.4336 |
| 04/13/2023 | 1.4336 | 1.4437 | 1.4174 | 1.4174 |
| 04/16/2023 | 1.4234 | 1.4296 | 1.4154 | 1.4154 |
| 04/17/2023 | 1.4174 | 1.4296 | 1.4114 | 1.4174 |
| 04/18/2023 | 1.4174 | 1.4518 | 1.4174 | 1.4234 |
| 04/19/2023 | 1.4234 | 1.4457 | 1.4215 | 1.4376 |
| 04/23/2023 | 1.4376 | 1.4558 | 1.4234 | 1.4315 |
| 04/24/2023 | 1.4315 | 1.4477 | 1.4154 | 1.4194 |
| 04/25/2023 | 1.4174 | 1.4234 | 1.3972 | 1.4154 |
| 04/26/2023 | 1.4174 | 1.4215 | 1.3992 | 1.4033 |
| 04/27/2023 | 1.4012 | 1.4093 | 1.3911 | 1.3992 |
| 05/01/2023 | 1.3992 | 1.4093 | 1.383 | 1.3972 |
| 05/02/2023 | 1.4012 | 1.4012 | 1.3669 | 1.383 |
| 05/03/2023 | 1.3851 | 1.3932 | 1.3709 | 1.383 |
| 05/04/2023 | 1.3851 | 1.4053 | 1.3709 | 1.381 |
| 05/07/2023 | 1.383 | 1.4255 | 1.383 | 1.4033 |
| 05/08/2023 | 1.4033 | 1.4275 | 1.3972 | 1.4093 |
| 05/09/2023 | 1.4093 | 1.4962 | 1.4093 | 1.4659 |
| 05/10/2023 | 1.4679 | 1.5165 | 1.4376 | 1.4882 |
| 05/11/2023 | 1.4922 | 1.4983 | 1.4357 | 1.476 |
| 05/14/2023 | 1.4296 | 1.4558 | 1.4012 | 1.4012 |
| 05/15/2023 | 1.4053 | 1.4315 | 1.3932 | 1.4154 |
| 05/16/2023 | 1.4073 | 1.4619 | 1.4073 | 1.4437 |
| 05/17/2023 | 1.4255 | 1.4558 | 1.4255 | 1.4437 |
| 05/21/2023 | 1.4457 | 1.472 | 1.4357 | 1.4599 |
| 05/22/2023 | 1.4599 | 1.6034 | 1.4457 | 1.5569 |
| 05/23/2023 | 1.5488 | 1.6176 | 1.5165 | 1.5872 |
| 05/24/2023 | 1.5912 | 1.6378 | 1.5792 | 1.6337 |
| 05/25/2023 | 1.6196 | 1.6378 | 1.567 | 1.6054 |
| 05/28/2023 | 1.6075 | 1.654 | 1.5812 | 1.6095 |
| 05/29/2023 | 1.6115 | 1.6398 | 1.5872 | 1.6236 |
| 05/30/2023 | 1.6377 | 1.6605 | 1.6108 | 1.6315 |
| 05/31/2023 | 1.6418 | 1.6999 | 1.6357 | 1.6688 |
| 06/01/2023 | 1.6999 | 1.6999 | 1.6585 | 1.6792 |
| 06/04/2023 | 1.6999 | 1.7393 | 1.673 | 1.7372 |
| 06/05/2023 | 1.7372 | 1.7601 | 1.6688 | 1.6813 |
| 06/06/2023 | 1.6854 | 1.6958 | 1.6564 | 1.6834 |
| 06/07/2023 | 1.6958 | 1.7497 | 1.6792 | 1.7186 |
| 06/08/2023 | 1.7186 | 1.8885 | 1.7061 | 1.8637 |
| 06/11/2023 | 1.8658 | 1.8865 | 1.8015 | 1.8015 |
| 06/12/2023 | 1.8077 | 1.8119 | 1.7435 | 1.7829 |
| 06/13/2023 | 1.7829 | 1.7953 | 1.7331 | 1.7663 |
| 06/14/2023 | 1.7663 | 1.9301 | 1.7642 | 1.87 |
| 06/15/2023 | 1.8596 | 1.928 | 1.8596 | 1.872 |
| 06/18/2023 | 1.8865 | 1.9528 | 1.8616 | 1.899 |
| 06/19/2023 | 1.8968 | 1.9549 | 1.8761 | 1.9031 |
| 06/20/2023 | 1.9031 | 1.9218 | 1.8347 | 1.8658 |
| 06/21/2023 | 1.8844 | 1.8968 | 1.8408 | 1.8761 |
| 06/22/2023 | 1.8783 | 1.9362 | 1.8783 | 1.9093 |
| 06/25/2023 | 1.9114 | 1.9549 | 1.9031 | 1.9404 |
| 06/26/2023 | 1.9487 | 1.9756 | 1.9321 | 1.9756 |
| 07/02/2023 | 1.9902 | 2.0545 | 1.9902 | 1.9902 |
| 07/03/2023 | 1.9943 | 2.015 | 1.957 | 1.9653 |
| 07/04/2023 | 1.9778 | 1.9778 | 1.901 | 1.9218 |
| 07/05/2023 | 1.9218 | 1.928 | 1.8596 | 1.8596 |
| 07/06/2023 | 1.87 | 1.8844 | 1.8408 | 1.8741 |
| 07/09/2023 | 1.8824 | 1.9736 | 1.8824 | 1.9528 |
| 07/10/2023 | 1.9902 | 2.0275 | 1.9135 | 2.0192 |
| 07/11/2023 | 2.0213 | 2.0213 | 1.9238 | 1.9528 |
| 07/12/2023 | 1.9653 | 2.0005 | 1.9114 | 1.928 |
| 07/13/2023 | 1.928 | 1.9902 | 1.9114 | 1.9384 |
| 07/16/2023 | 1.9487 | 1.9985 | 1.9487 | 1.9715 |
| 07/17/2023 | 1.9839 | 2.156 | 1.9445 | 2.015 |
| 07/18/2023 | 2.0171 | 2.0773 | 1.9591 | 2.0669 |
| 07/19/2023 | 2.0752 | 2.0793 | 2.0005 | 2.0378 |
| 07/20/2023 | 2.042 | 2.241 | 2.0026 | 2.1228 |
| 07/23/2023 | 2.0855 | 2.1829 | 2.0855 | 2.1332 |
| 07/24/2023 | 2.1374 | 2.3447 | 2.125 | 2.2347 |
| 07/25/2023 | 2.2223 | 2.3219 | 2.1539 | 2.2472 |
| 07/26/2023 | 2.2783 | 2.3073 | 2.2223 | 2.2493 |
| 07/27/2023 | 2.2493 | 2.2763 | 2.2327 | 2.2472 |
| 07/30/2023 | 2.2472 | 2.3467 | 2.2389 | 2.3467 |
| 07/31/2023 | 2.4026 | 2.4359 | 2.3053 | 2.3508 |
| 08/01/2023 | 2.3488 | 2.3923 | 2.3198 | 2.353 |
| 08/02/2023 | 2.353 | 2.4939 | 2.3447 | 2.4566 |
| 08/03/2023 | 2.4586 | 2.4836 | 2.353 | 2.467 |
| 08/06/2023 | 2.467 | 2.6017 | 2.467 | 2.5955 |
| 08/07/2023 | 2.5893 | 2.5893 | 2.4691 | 2.4732 |
| 08/08/2023 | 2.4691 | 2.5914 | 2.4401 | 2.5291 |
| 08/09/2023 | 2.5914 | 2.6328 | 2.4566 | 2.467 |
| 08/10/2023 | 2.4649 | 2.5623 | 2.4338 | 2.5291 |
| 08/13/2023 | 2.554 | 2.554 | 2.4795 | 2.4795 |
| 08/14/2023 | 2.4856 | 2.5084 | 2.3716 | 2.4172 |
| 08/15/2023 | 2.4172 | 2.4877 | 2.3508 | 2.4586 |
| 08/16/2023 | 2.5126 | 2.6929 | 2.498 | 2.6494 |
| 08/17/2023 | 2.6535 | 2.8816 | 2.6287 | 2.8567 |
| 08/20/2023 | 2.8194 | 2.8795 | 2.7551 | 2.8712 |
| 08/21/2023 | 2.8754 | 2.9437 | 2.7447 | 2.778 |
| 08/22/2023 | 2.7488 | 2.8442 | 2.7488 | 2.7613 |
| 08/23/2023 | 2.7655 | 2.8152 | 2.4877 | 2.5975 |
| 08/24/2023 | 2.5955 | 2.6639 | 2.5084 | 2.6121 |
| 08/27/2023 | 2.6225 | 2.7965 | 2.6121 | 2.7261 |
| 08/28/2023 | 2.724 | 2.923 | 2.6743 | 2.8919 |
| 08/30/2023 | 2.8961 | 3.1386 | 2.8961 | 2.9873 |
| 08/31/2023 | 2.9956 | 3.0267 | 2.8858 | 2.8858 |
| 09/03/2023 | 2.9437 | 3.1303 | 2.9023 | 3.122 |
| 09/04/2023 | 3.1303 | 3.433 | 3.006 | 3.205 |
| 09/05/2023 | 3.2298 | 3.3169 | 3.1719 | 3.2672 |
| 09/06/2023 | 3.2796 | 3.3667 | 3.1802 | 3.1802 |
| 09/07/2023 | 3.2133 | 3.2298 | 3.0889 | 3.12 |
| 09/10/2023 | 3.12 | 3.3232 | 3.1096 | 3.2091 |
| 09/11/2023 | 3.2091 | 3.2672 | 3.1677 | 3.2196 |
| 09/12/2023 | 3.2196 | 3.4828 | 3.2196 | 3.3957 |
| 09/13/2023 | 3.4082 | 3.4247 | 3.1926 | 3.2672 |
| 09/14/2023 | 3.2714 | 3.5802 | 3.122 | 3.2962 |
| 09/17/2023 | 3.3128 | 3.3232 | 3.12 | 3.12 |
| 09/18/2023 | 3.12 | 3.1719 | 3.0682 | 3.12 |
| 09/19/2023 | 3.1242 | 3.3688 | 3.1242 | 3.234 |
| 09/20/2023 | 3.2444 | 3.5305 | 3.1552 | 3.5305 |
| 09/21/2023 | 3.5305 | 3.8352 | 3.4206 | 3.7564 |
| 09/24/2023 | 3.7522 | 3.8373 | 3.6362 | 3.6466 |
| 09/25/2023 | 3.6548 | 3.7502 | 3.5865 | 3.6755 |
| 09/26/2023 | 3.6943 | 3.7958 | 3.6403 | 3.7709 |
| 09/27/2023 | 3.7502 | 3.9409 | 3.6901 | 3.8062 |
| 09/28/2023 | 3.7958 | 3.8062 | 3.6155 | 3.6155 |
| 10/01/2023 | 3.6279 | 3.6486 | 3.4517 | 3.4724 |
| 10/02/2023 | 3.4828 | 3.5636 | 3.46 | 3.4911 |
| 10/03/2023 | 3.4952 | 3.5678 | 3.4828 | 3.4973 |
| 10/04/2023 | 3.5222 | 3.5512 | 3.3232 | 3.3853 |
| 10/05/2023 | 3.3729 | 3.6694 | 3.3501 | 3.6196 |
| 10/08/2023 | 3.4993 | 3.5512 | 3.3481 | 3.3481 |
| 10/09/2023 | 3.3563 | 3.5222 | 3.3563 | 3.5035 |
| 10/10/2023 | 3.4931 | 3.5076 | 3.3895 | 3.3895 |
| 10/11/2023 | 3.4517 | 3.5201 | 3.2257 | 3.3356 |
| 10/12/2023 | 3.2899 | 3.319 | 3.1407 | 3.151 |
| 10/15/2023 | 3.176 | 3.2381 | 3.0205 | 3.1179 |
| 10/16/2023 | 3.1324 | 3.2755 | 3.1242 | 3.2588 |
| 10/17/2023 | 3.2133 | 3.3501 | 3.1449 | 3.1449 |
| 10/18/2023 | 3.234 | 3.4578 | 3.234 | 3.404 |
| 10/19/2023 | 3.3791 | 3.603 | 3.2796 | 3.4227 |
| 10/22/2023 | 3.4911 | 3.6859 | 3.4786 | 3.6694 |
| 10/23/2023 | 3.6755 | 3.8767 | 3.5035 | 3.7916 |
| 10/24/2023 | 3.8123 | 3.8331 | 3.4143 | 3.4143 |
| 10/25/2023 | 3.3895 | 3.7212 | 3.2257 | 3.7004 |
| 10/26/2023 | 3.659 | 3.9264 | 3.6341 | 3.885 |
| 10/29/2023 | 3.8829 | 3.8829 | 3.4973 | 3.4973 |
| 10/30/2023 | 3.3107 | 3.5014 | 3.1988 | 3.2154 |
| 10/31/2023 | 3.232 | 3.3481 | 3.1366 | 3.2091 |
| 11/01/2023 | 3.2588 | 3.2692 | 3.1096 | 3.1096 |
| 11/02/2023 | 3.1179 | 3.207 | 3.1179 | 3.1614 |
| 11/05/2023 | 3.2029 | 3.2568 | 3.178 | 3.2029 |
| 11/06/2023 | 3.2029 | 3.2029 | 3.0682 | 3.122 |
| 11/07/2023 | 3.1614 | 3.1719 | 3.0992 | 3.1469 |
| 11/08/2023 | 3.0951 | 3.1344 | 3.0702 | 3.0972 |
| 11/09/2023 | 3.1055 | 3.1821 | 3.0785 | 3.1614 |
| 11/12/2023 | 3.2133 | 3.2237 | 3.0785 | 3.093 |
| 11/13/2023 | 3.1096 | 3.122 | 3.0826 | 3.1075 |
| 11/14/2023 | 3.1242 | 3.1946 | 3.0723 | 3.151 |
| 11/15/2023 | 3.1884 | 3.1884 | 3.1366 | 3.1532 |
| 11/16/2023 | 3.1593 | 3.232 | 3.1344 | 3.232 |
| 11/19/2023 | 3.2879 | 3.4578 | 3.2381 | 3.433 |
| 11/20/2023 | 3.4371 | 3.6962 | 3.3791 | 3.5719 |
| 11/21/2023 | 3.6237 | 3.6921 | 3.431 | 3.431 |
| 11/22/2023 | 3.4206 | 3.5429 | 3.3999 | 3.5014 |
| 11/23/2023 | 3.5014 | 3.5595 | 3.4724 | 3.5367 |
| 11/26/2023 | 3.5263 | 3.63 | 3.4952 | 3.5346 |
| 11/27/2023 | 3.5388 | 3.6569 | 3.5242 | 3.5906 |
| 11/28/2023 | 3.6444 | 3.6444 | 3.4828 | 3.5242 |
| 11/29/2023 | 3.5242 | 3.5761 | 3.5138 | 3.5325 |
| 11/30/2023 | 3.5491 | 3.659 | 3.5283 | 3.6196 |
| 12/03/2023 | 3.6569 | 3.7834 | 3.5657 | 3.5885 |
| 12/04/2023 | 3.5885 | 3.6133 | 3.545 | 3.5926 |
| 12/05/2023 | 3.6279 | 3.6279 | 3.234 | 3.234 |
| 12/06/2023 | 3.234 | 3.234 | 3.1013 | 3.1988 |
| 12/07/2023 | 3.1926 | 3.1926 | 3.0848 | 3.1303 |
| 12/10/2023 | 3.1386 | 3.1719 | 2.952 | 3.0226 |
| 12/11/2023 | 3.0288 | 3.0433 | 2.9687 | 2.9956 |
| 12/12/2023 | 3.0143 | 3.0247 | 2.8919 | 2.9355 |
| 12/13/2023 | 2.9417 | 3.0474 | 2.9417 | 3.0474 |
| 12/14/2023 | 3.0474 | 3.1967 | 3.0474 | 3.1843 |
| 12/17/2023 | 3.1407 | 3.1843 | 3.0868 | 3.0868 |
| 12/18/2023 | 3.1013 | 3.1552 | 3.008 | 3.008 |
| 12/19/2023 | 2.9541 | 3.1013 | 2.9541 | 2.9749 |
| 12/20/2023 | 2.9894 | 3.0557 | 2.9749 | 3.0018 |
| 12/21/2023 | 3.0288 | 3.0515 | 2.921 | 2.9334 |
| 12/24/2023 | 2.9355 | 2.9355 | 2.7303 | 2.7571 |
| 12/25/2023 | 2.7675 | 2.836 | 2.7053 | 2.7593 |
| 12/26/2023 | 2.7883 | 2.8257 | 2.7261 | 2.7468 |
| 12/27/2023 | 2.751 | 2.8505 | 2.7488 | 2.8048 |
| 12/28/2023 | 2.8298 | 3.0848 | 2.8298 | 3.0848 |