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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2662
CLOSE 5.2534
Low
LOW 2.9826
High
HIGH 10.1833
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.7047 | 3.7182 | 3.5657 | 3.5836 |
| 01/02/2025 | 3.5881 | 3.6195 | 3.5388 | 3.5746 |
| 01/05/2025 | 3.5746 | 3.7585 | 3.5567 | 3.6643 |
| 01/06/2025 | 3.6958 | 3.7495 | 3.5881 | 3.5881 |
| 01/07/2025 | 3.5881 | 3.6105 | 3.5612 | 3.5701 |
| 01/08/2025 | 3.5701 | 3.6598 | 3.5701 | 3.633 |
| 01/09/2025 | 3.6374 | 3.6554 | 3.5567 | 3.5567 |
| 01/12/2025 | 3.5567 | 3.5791 | 3.5209 | 3.5343 |
| 01/13/2025 | 3.5477 | 3.5925 | 3.5433 | 3.5567 |
| 01/14/2025 | 3.5746 | 3.5746 | 3.4625 | 3.5477 |
| 01/15/2025 | 3.5477 | 3.5925 | 3.5164 | 3.5836 |
| 01/16/2025 | 3.5836 | 3.5881 | 3.5073 | 3.5164 |
| 01/19/2025 | 3.5164 | 3.5657 | 3.4894 | 3.5028 |
| 01/20/2025 | 3.5028 | 3.6105 | 3.4131 | 3.5971 |
| 01/21/2025 | 3.6061 | 3.6778 | 3.5253 | 3.5522 |
| 01/22/2025 | 3.5567 | 3.615 | 3.5209 | 3.5657 |
| 01/23/2025 | 3.5522 | 3.5657 | 3.4939 | 3.5612 |
| 01/26/2025 | 3.5612 | 3.5612 | 3.4625 | 3.5119 |
| 01/27/2025 | 3.5164 | 3.5164 | 3.467 | 3.4894 |
| 01/28/2025 | 3.4894 | 3.4894 | 3.3234 | 3.3952 |
| 01/29/2025 | 3.3997 | 3.458 | 3.3415 | 3.3415 |
| 01/30/2025 | 3.3773 | 3.3952 | 3.3324 | 3.3907 |
| 02/02/2025 | 3.3907 | 3.3907 | 3.2293 | 3.2382 |
| 02/03/2025 | 3.2518 | 3.2562 | 3.1665 | 3.2069 |
| 02/04/2025 | 3.2024 | 3.2337 | 3.0275 | 3.0723 |
| 02/05/2025 | 3.0768 | 3.1261 | 3.023 | 3.1082 |
| 02/06/2025 | 3.1082 | 3.1172 | 3.0678 | 3.0813 |
| 02/09/2025 | 3.0858 | 3.1261 | 3.0364 | 3.1216 |
| 02/10/2025 | 3.1261 | 3.1665 | 3.0948 | 3.153 |
| 02/11/2025 | 3.18 | 3.2427 | 3.1082 | 3.1351 |
| 02/12/2025 | 3.1575 | 3.1621 | 3.0499 | 3.0813 |
| 02/13/2025 | 3.0992 | 3.1216 | 3.0723 | 3.0903 |
| 02/16/2025 | 3.0588 | 3.1172 | 3.0588 | 3.0948 |
| 02/17/2025 | 3.0948 | 3.1127 | 3.0319 | 3.0678 |
| 02/18/2025 | 3.0723 | 3.1172 | 3.0499 | 3.0543 |
| 02/19/2025 | 3.0588 | 3.0813 | 3.0319 | 3.0768 |
| 02/20/2025 | 3.0948 | 3.0992 | 2.9871 | 3.023 |
| 02/23/2025 | 3.023 | 3.0858 | 3.023 | 3.0678 |
| 02/24/2025 | 3.0723 | 3.0723 | 2.9826 | 3.0185 |
| 02/25/2025 | 3.0185 | 3.1351 | 2.9871 | 3.0499 |
| 02/26/2025 | 3.0454 | 3.0858 | 3.0275 | 3.0678 |
| 02/27/2025 | 3.0678 | 3.0948 | 3.0499 | 3.0858 |
| 03/02/2025 | 3.0858 | 3.1306 | 3.0858 | 3.1172 |
| 03/03/2025 | 3.1172 | 3.1261 | 3.0768 | 3.0858 |
| 03/04/2025 | 3.0858 | 3.1934 | 3.0858 | 3.18 |
| 03/05/2025 | 3.1889 | 3.2337 | 3.1845 | 3.2293 |
| 03/06/2025 | 3.2293 | 3.3459 | 3.2069 | 3.319 |
| 03/09/2025 | 3.3415 | 3.4131 | 3.3415 | 3.3594 |
| 03/10/2025 | 3.3594 | 3.4222 | 3.319 | 3.3997 |
| 03/11/2025 | 3.3997 | 3.4312 | 3.3683 | 3.4042 |
| 03/12/2025 | 3.4312 | 3.5522 | 3.4042 | 3.5433 |
| 03/13/2025 | 3.5433 | 3.615 | 3.5298 | 3.5881 |
| 03/16/2025 | 3.5925 | 3.6822 | 3.5925 | 3.5971 |
| 03/17/2025 | 3.5971 | 3.633 | 3.5612 | 3.6016 |
| 03/18/2025 | 3.2966 | 3.4984 | 3.2427 | 3.2921 |
| 03/19/2025 | 3.2831 | 3.5388 | 3.2831 | 3.4625 |
| 03/20/2025 | 3.3997 | 3.4401 | 3.1755 | 3.1889 |
| 03/23/2025 | 3.1889 | 3.3504 | 3.1172 | 3.31 |
| 03/24/2025 | 3.3459 | 3.5073 | 3.3145 | 3.5073 |
| 03/25/2025 | 3.5073 | 3.6061 | 3.476 | 3.5971 |
| 03/26/2025 | 3.6195 | 3.6464 | 3.5209 | 3.5433 |
| 03/27/2025 | 3.5433 | 3.633 | 3.4536 | 3.633 |
| 04/01/2025 | 3.633 | 3.6643 | 3.5657 | 3.5881 |
| 04/02/2025 | 3.5881 | 3.6643 | 3.5881 | 3.6509 |
| 04/03/2025 | 3.633 | 3.6509 | 3.5209 | 3.5388 |
| 04/06/2025 | 3.4849 | 3.5388 | 3.4131 | 3.5164 |
| 04/07/2025 | 3.5164 | 3.5791 | 3.5073 | 3.5657 |
| 04/08/2025 | 3.5433 | 3.5433 | 3.458 | 3.4625 |
| 04/09/2025 | 3.5746 | 3.5881 | 3.5073 | 3.5298 |
| 04/10/2025 | 3.5388 | 3.624 | 3.5209 | 3.5657 |
| 04/13/2025 | 3.5746 | 3.7226 | 3.5746 | 3.7137 |
| 04/14/2025 | 3.7137 | 3.7451 | 3.5567 | 3.615 |
| 04/15/2025 | 3.615 | 3.624 | 3.5028 | 3.5073 |
| 04/16/2025 | 3.5073 | 3.5836 | 3.4939 | 3.5298 |
| 04/17/2025 | 3.5209 | 3.5477 | 3.4939 | 3.4984 |
| 04/20/2025 | 3.4984 | 3.5433 | 3.4536 | 3.5209 |
| 04/21/2025 | 3.5209 | 3.5477 | 3.3639 | 3.4715 |
| 04/23/2025 | 3.476 | 3.5522 | 3.476 | 3.5522 |
| 04/24/2025 | 3.5433 | 3.6105 | 3.5164 | 3.6016 |
| 04/27/2025 | 3.6016 | 3.6016 | 3.5073 | 3.5522 |
| 04/28/2025 | 3.5522 | 3.5522 | 3.4849 | 3.5209 |
| 04/29/2025 | 3.5209 | 3.6061 | 3.476 | 3.4894 |
| 05/01/2025 | 3.5028 | 3.5657 | 3.5028 | 3.5657 |
| 05/04/2025 | 3.5657 | 3.5925 | 3.5209 | 3.5477 |
| 05/05/2025 | 3.5477 | 3.6688 | 3.5388 | 3.6285 |
| 05/06/2025 | 3.624 | 3.624 | 3.5164 | 3.5298 |
| 05/07/2025 | 3.5298 | 3.624 | 3.5164 | 3.6061 |
| 05/08/2025 | 3.6509 | 3.8123 | 3.6061 | 3.7585 |
| 05/11/2025 | 3.7944 | 3.9065 | 3.7182 | 3.7316 |
| 05/12/2025 | 3.7002 | 3.7002 | 3.5925 | 3.6464 |
| 05/13/2025 | 3.6464 | 3.6733 | 3.624 | 3.6598 |
| 05/14/2025 | 3.6778 | 3.7226 | 3.6105 | 3.6688 |
| 05/15/2025 | 3.6688 | 3.7361 | 3.615 | 3.6598 |
| 05/19/2025 | 3.6598 | 3.772 | 3.6195 | 3.6643 |
| 05/20/2025 | 3.6643 | 3.6778 | 3.6195 | 3.633 |
| 05/21/2025 | 3.633 | 3.7002 | 3.633 | 3.6643 |
| 05/22/2025 | 3.6688 | 3.7002 | 3.633 | 3.6509 |
| 05/25/2025 | 3.6913 | 3.7406 | 3.624 | 3.6464 |
| 05/26/2025 | 3.6509 | 3.7271 | 3.6374 | 3.6822 |
| 05/27/2025 | 3.7226 | 3.7226 | 3.633 | 3.6464 |
| 05/28/2025 | 3.6598 | 3.7226 | 3.633 | 3.6598 |
| 05/29/2025 | 3.6822 | 3.6868 | 3.5701 | 3.6509 |
| 06/01/2025 | 3.6688 | 3.6688 | 3.5746 | 3.615 |
| 06/02/2025 | 3.615 | 3.6688 | 3.615 | 3.6509 |
| 06/03/2025 | 3.6598 | 3.7047 | 3.6419 | 3.6913 |
| 06/04/2025 | 3.7092 | 3.7092 | 3.5343 | 3.6822 |
| 06/09/2025 | 3.6822 | 3.7989 | 3.6778 | 3.781 |
| 06/10/2025 | 3.8079 | 4.1577 | 3.6778 | 4.1577 |
| 06/11/2025 | 4.216 | 4.5704 | 4.2116 | 4.5704 |
| 06/12/2025 | 4.4986 | 5.0233 | 4.2743 | 5.0233 |
| 06/15/2025 | 5.3238 | 5.5257 | 5.1578 | 5.5257 |
| 06/16/2025 | 5.7858 | 6.0773 | 5.2341 | 5.2341 |
| 06/17/2025 | 5.2341 | 5.7544 | 5.0457 | 5.7544 |
| 06/18/2025 | 6.0437 | 6.3284 | 6.0344 | 6.3284 |
| 06/19/2025 | 6.6271 | 6.9584 | 6.3284 | 6.9584 |
| 06/22/2025 | 7.1311 | 7.6538 | 7.0658 | 7.6538 |
| 06/23/2025 | 7.9572 | 8.4192 | 7.9572 | 8.4192 |
| 06/24/2025 | 8.8672 | 9.2593 | 8.8579 | 9.2593 |
| 06/25/2025 | 9.754 | 10.1833 | 8.4472 | 9.2126 |
| 06/26/2025 | 9.0446 | 9.7633 | 8.2932 | 8.8486 |
| 06/29/2025 | 8.7506 | 8.7506 | 7.9665 | 7.9665 |
| 06/30/2025 | 7.1731 | 8.7599 | 7.1731 | 8.7599 |
| 07/01/2025 | 9.0539 | 9.6326 | 7.8918 | 8.3025 |
| 07/02/2025 | 7.8405 | 8.3539 | 7.4765 | 7.4765 |
| 07/03/2025 | 7.3225 | 7.7938 | 6.7298 | 7.0051 |
| 07/06/2025 | 6.5898 | 6.7578 | 6.3051 | 6.3051 |
| 07/07/2025 | 6.2117 | 6.7158 | 6.0717 | 6.3517 |
| 07/08/2025 | 6.2537 | 6.2537 | 5.8104 | 5.857 |
| 07/09/2025 | 5.8804 | 6.4404 | 5.647 | 6.4404 |
| 07/10/2025 | 6.4964 | 6.9071 | 6.4404 | 6.5804 |
| 07/13/2025 | 6.5011 | 6.5011 | 6.0717 | 6.3937 |
| 07/15/2025 | 6.2071 | 6.3471 | 5.997 | 6.1137 |
| 07/16/2025 | 6.1371 | 6.5337 | 6.0624 | 6.3051 |
| 07/17/2025 | 6.3237 | 6.9351 | 6.1744 | 6.9351 |
| 07/20/2025 | 7.1078 | 7.3038 | 6.6038 | 6.7531 |
| 07/21/2025 | 6.5991 | 7.4298 | 6.5337 | 7.4298 |
| 07/22/2025 | 7.7845 | 8.1672 | 7.4391 | 8.1672 |
| 07/23/2025 | 8.0272 | 8.0272 | 7.3551 | 7.8312 |
| 07/24/2025 | 7.7285 | 7.7285 | 7.2431 | 7.2618 |
| 07/27/2025 | 7.2711 | 7.4111 | 6.8604 | 6.9164 |
| 07/28/2025 | 6.9164 | 7.0751 | 6.6178 | 6.6271 |
| 07/29/2025 | 6.6178 | 7.1311 | 6.5431 | 6.6831 |
| 07/30/2025 | 6.7204 | 6.9538 | 6.5898 | 6.7111 |
| 07/31/2025 | 6.7111 | 6.8324 | 6.5524 | 6.5711 |
| 08/03/2025 | 6.6271 | 6.6551 | 6.3657 | 6.4217 |
| 08/04/2025 | 6.4217 | 6.9444 | 6.3751 | 6.5431 |
| 08/05/2025 | 6.7671 | 7.1498 | 6.6271 | 6.9164 |
| 08/06/2025 | 6.9631 | 7.0938 | 6.7204 | 6.7391 |
| 08/07/2025 | 6.7391 | 6.7764 | 6.5524 | 6.6271 |
| 08/10/2025 | 7.2338 | 7.2898 | 7.0564 | 7.2898 |
| 08/11/2025 | 7.5325 | 7.8405 | 7.2898 | 7.4765 |
| 08/12/2025 | 7.4858 | 7.5511 | 6.9444 | 7.0098 |
| 08/13/2025 | 7.0098 | 7.5231 | 6.9631 | 7.1685 |
| 08/14/2025 | 7.1685 | 7.2151 | 6.8604 | 7.0098 |
| 08/17/2025 | 7.2898 | 7.3271 | 6.9724 | 7.0098 |
| 08/18/2025 | 7.0098 | 7.5978 | 6.8791 | 7.2525 |
| 08/19/2025 | 7.2525 | 7.9712 | 7.2058 | 7.2805 |
| 08/20/2025 | 7.3925 | 7.6165 | 7.3738 | 7.4858 |
| 08/21/2025 | 7.5885 | 7.9338 | 7.3831 | 7.7752 |
| 08/24/2025 | 7.8872 | 7.9338 | 7.4951 | 7.5605 |
| 08/25/2025 | 7.5791 | 7.6538 | 7.3831 | 7.5138 |
| 08/26/2025 | 7.5138 | 7.5885 | 7.2151 | 7.2525 |
| 08/27/2025 | 7.2711 | 7.4671 | 7.2058 | 7.2711 |
| 08/28/2025 | 7.2711 | 7.3085 | 7.0658 | 7.0938 |
| 08/31/2025 | 7.1871 | 7.5045 | 7.1871 | 7.3645 |
| 09/01/2025 | 7.3645 | 7.4018 | 6.8231 | 6.9724 |
| 09/02/2025 | 7.0004 | 7.2991 | 6.9444 | 7.0751 |
| 09/03/2025 | 7.1031 | 7.1685 | 7.0004 | 7.0378 |
| 09/04/2025 | 7.0564 | 7.0844 | 6.8231 | 6.8604 |
| 09/07/2025 | 6.7951 | 6.7951 | 6.5898 | 6.6364 |
| 09/08/2025 | 6.6551 | 6.7764 | 6.3284 | 6.5711 |
| 09/09/2025 | 6.6271 | 6.8231 | 6.5337 | 6.6364 |
| 09/10/2025 | 6.6364 | 6.7111 | 6.4124 | 6.4217 |
| 09/11/2025 | 6.4404 | 6.4497 | 6.2444 | 6.3284 |
| 09/14/2025 | 6.3284 | 6.6271 | 6.0297 | 6.6084 |
| 09/15/2025 | 6.6364 | 6.7391 | 6.5804 | 6.6738 |
| 09/16/2025 | 6.6924 | 6.7578 | 6.6084 | 6.6458 |
| 09/17/2025 | 6.6458 | 6.8604 | 6.6271 | 6.6271 |
| 09/18/2025 | 6.5991 | 6.6831 | 6.5057 | 6.6551 |
| 09/21/2025 | 6.7298 | 6.7764 | 6.6644 | 6.7111 |
| 09/22/2025 | 6.6551 | 6.7111 | 6.4684 | 6.5337 |
| 09/23/2025 | 6.5804 | 6.5804 | 6.3564 | 6.4871 |
| 09/24/2025 | 6.4964 | 6.6738 | 6.4311 | 6.6738 |
| 09/25/2025 | 6.6738 | 6.6738 | 6.3751 | 6.4031 |
| 09/28/2025 | 6.4217 | 6.4871 | 6.3191 | 6.3191 |
| 09/29/2025 | 6.4311 | 6.4684 | 6.1791 | 6.2631 |
| 09/30/2025 | 6.3377 | 6.3564 | 6.0671 | 6.3471 |
| 10/01/2025 | 6.3751 | 6.4497 | 6.2351 | 6.2351 |
| 10/02/2025 | 6.2351 | 6.8511 | 6.2351 | 6.8511 |
| 10/05/2025 | 7.0004 | 7.5325 | 6.9911 | 7.1311 |
| 10/06/2025 | 7.1311 | 7.1405 | 6.6084 | 6.6084 |
| 10/07/2025 | 6.5804 | 6.8231 | 6.4497 | 6.4591 |
| 10/08/2025 | 6.5337 | 6.5991 | 6.4124 | 6.4404 |
| 10/09/2025 | 6.4497 | 6.7858 | 6.4124 | 6.7111 |
| 10/12/2025 | 6.7018 | 7.0284 | 6.5524 | 6.5617 |
| 10/13/2025 | 6.5337 | 6.7204 | 6.4591 | 6.5431 |
| 10/14/2025 | 6.5524 | 7.0098 | 6.4964 | 6.7951 |
| 10/15/2025 | 6.8698 | 7.1311 | 6.7204 | 6.7391 |
| 10/16/2025 | 6.7391 | 6.7671 | 6.3191 | 6.4404 |
| 10/19/2025 | 6.5711 | 6.9911 | 6.3284 | 6.7858 |
| 10/20/2025 | 6.7951 | 7.0658 | 6.6551 | 6.7951 |
| 10/21/2025 | 6.8418 | 7.0284 | 6.7858 | 6.8884 |
| 10/22/2025 | 6.9164 | 6.9444 | 6.5804 | 6.6084 |
| 10/23/2025 | 6.6551 | 7.0191 | 6.5991 | 6.9724 |
| 10/26/2025 | 6.9724 | 7.3925 | 6.9071 | 7.0471 |
| 10/27/2025 | 7.1031 | 7.1685 | 6.9818 | 7.0098 |
| 10/29/2025 | 7.1218 | 7.3085 | 7.0938 | 7.1311 |
| 10/30/2025 | 7.5138 | 7.5698 | 7.1125 | 7.1125 |
| 11/02/2025 | 7.1218 | 7.4298 | 7.0471 | 7.2151 |
| 11/03/2025 | 7.1965 | 7.1965 | 6.9258 | 6.9724 |
| 11/04/2025 | 6.9631 | 7.1871 | 6.8791 | 6.8791 |
| 11/05/2025 | 6.9444 | 6.9631 | 6.7858 | 6.8231 |
| 11/06/2025 | 6.8511 | 7.0471 | 6.7018 | 6.7764 |
| 11/09/2025 | 6.6271 | 6.7018 | 6.5617 | 6.5617 |
| 11/10/2025 | 6.5337 | 6.7204 | 6.3564 | 6.5057 |
| 11/11/2025 | 6.5337 | 6.6271 | 6.3377 | 6.3377 |
| 11/12/2025 | 6.3284 | 6.4777 | 6.3097 | 6.3657 |
| 11/13/2025 | 6.5057 | 6.5898 | 6.2537 | 6.2817 |
| 11/16/2025 | 6.4311 | 6.4311 | 6.3004 | 6.3751 |
| 11/17/2025 | 6.3657 | 6.4871 | 6.1977 | 6.2351 |
| 11/18/2025 | 6.2351 | 6.3097 | 6.1697 | 6.1697 |
| 11/19/2025 | 6.1977 | 6.2817 | 6.0484 | 6.0484 |
| 11/20/2025 | 6.1044 | 6.1044 | 5.8897 | 5.955 |
| 11/23/2025 | 5.9364 | 6.4311 | 5.8337 | 6.3284 |
| 11/24/2025 | 6.3284 | 6.3564 | 6.1324 | 6.1511 |
| 11/25/2025 | 6.1511 | 6.3937 | 6.1231 | 6.1511 |
| 11/26/2025 | 6.1697 | 6.2164 | 6.011 | 6.0857 |
| 11/27/2025 | 6.0951 | 6.1044 | 5.7497 | 5.871 |
| 11/30/2025 | 5.871 | 6.0204 | 5.6284 | 5.8524 |
| 12/01/2025 | 5.8804 | 5.9084 | 5.7964 | 5.815 |
| 12/02/2025 | 5.8244 | 5.899 | 5.7964 | 5.7964 |
| 12/03/2025 | 5.8057 | 5.843 | 5.5163 | 5.6937 |
| 12/04/2025 | 5.6937 | 5.7217 | 5.6004 | 5.619 |
| 12/07/2025 | 5.647 | 5.731 | 5.6284 | 5.6844 |
| 12/08/2025 | 5.7404 | 5.815 | 5.675 | 5.7124 |
| 12/09/2025 | 5.7217 | 5.7497 | 5.6377 | 5.6844 |
| 12/10/2025 | 5.6937 | 5.8057 | 5.6564 | 5.6937 |
| 12/11/2025 | 5.7124 | 5.7777 | 5.6937 | 5.7124 |
| 12/14/2025 | 5.7404 | 5.759 | 5.6564 | 5.703 |
| 12/15/2025 | 5.703 | 5.731 | 5.6284 | 5.6937 |
| 12/16/2025 | 5.6937 | 5.7497 | 5.6284 | 5.6377 |
| 12/17/2025 | 5.6564 | 5.6564 | 5.5444 | 5.619 |
| 12/18/2025 | 5.6284 | 5.647 | 5.563 | 5.6284 |
| 12/21/2025 | 5.6284 | 5.647 | 5.4697 | 5.4883 |
| 12/22/2025 | 5.4697 | 5.4883 | 5.3577 | 5.3763 |
| 12/23/2025 | 5.3763 | 5.4603 | 5.339 | 5.367 |
| 12/24/2025 | 5.3763 | 5.6097 | 5.3577 | 5.4417 |
| 12/25/2025 | 5.4603 | 5.479 | 5.2923 | 5.311 |
| 12/28/2025 | 5.311 | 5.339 | 5.2083 | 5.255 |
| 12/29/2025 | 5.3203 | 5.339 | 5.2083 | 5.311 |
| 12/30/2025 | 5.3203 | 5.367 | 5.3017 | 5.3203 |