GEDZA
GEDİZ AMBALAJ SANAYİ VE TİCARET A.Ş.
15:10:00
32.6 ₺
-0.360 (%-1.09)
Previous Close: 32.96·
Volatility: 1.820
Day Low₺32.4
Day High₺33
Market Data
Spot Rate
B:32.6
A:32.64
Week over week (WoW)
-3.26%
Month over month (MoM)
-4.40%
Year to date (YTD)
+16.18%
Year over year (YoY)
+64.81%
GEDZA: GEDİZ AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2773
CLOSE 1.2786
Low
LOW 0.9502
High
HIGH 1.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.0111 | 1.0745 | 1.0014 | 1.0452 |
| 01/02/2019 | 1.0477 | 1.055 | 1.0038 | 1.0111 |
| 01/03/2019 | 1.0014 | 1.0355 | 1.0014 | 1.0355 |
| 01/06/2019 | 1.0355 | 1.0355 | 1.0087 | 1.0209 |
| 01/07/2019 | 1.016 | 1.0306 | 1.0038 | 1.0209 |
| 01/08/2019 | 1.0209 | 1.033 | 1.016 | 1.0306 |
| 01/09/2019 | 1.0306 | 1.0306 | 1.0038 | 1.0257 |
| 01/10/2019 | 1.0233 | 1.0282 | 1.0209 | 1.0282 |
| 01/13/2019 | 1.0282 | 1.0282 | 1.0111 | 1.0184 |
| 01/14/2019 | 1.0184 | 1.0355 | 1.0184 | 1.0233 |
| 01/15/2019 | 1.0233 | 1.0379 | 1.0184 | 1.0355 |
| 01/16/2019 | 1.0355 | 1.0477 | 1.033 | 1.0428 |
| 01/17/2019 | 1.0428 | 1.0477 | 1.0355 | 1.0452 |
| 01/20/2019 | 1.0452 | 1.0598 | 1.0428 | 1.0477 |
| 01/21/2019 | 1.0477 | 1.0501 | 1.033 | 1.0477 |
| 01/22/2019 | 1.0477 | 1.0574 | 1.0428 | 1.0574 |
| 01/23/2019 | 1.0598 | 1.0745 | 1.055 | 1.0623 |
| 01/24/2019 | 1.0623 | 1.0672 | 1.0428 | 1.055 |
| 01/27/2019 | 1.055 | 1.0574 | 1.0404 | 1.0452 |
| 01/28/2019 | 1.0477 | 1.0574 | 1.0428 | 1.055 |
| 01/29/2019 | 1.0574 | 1.1524 | 1.0477 | 1.1402 |
| 01/30/2019 | 1.1524 | 1.1573 | 1.0769 | 1.1037 |
| 01/31/2019 | 1.1037 | 1.1183 | 1.0842 | 1.1037 |
| 02/03/2019 | 1.1037 | 1.1451 | 1.094 | 1.1256 |
| 02/04/2019 | 1.1256 | 1.1329 | 1.1134 | 1.1281 |
| 02/05/2019 | 1.1305 | 1.1402 | 1.1183 | 1.1329 |
| 02/06/2019 | 1.1354 | 1.1402 | 1.1256 | 1.1354 |
| 02/07/2019 | 1.1378 | 1.1646 | 1.1329 | 1.1573 |
| 02/10/2019 | 1.167 | 1.167 | 1.1281 | 1.1378 |
| 02/11/2019 | 1.1402 | 1.1402 | 1.1061 | 1.1281 |
| 02/12/2019 | 1.1232 | 1.1281 | 1.0111 | 1.0233 |
| 02/13/2019 | 1.0233 | 1.0379 | 0.9965 | 1.0111 |
| 02/14/2019 | 1.0111 | 1.0209 | 0.9746 | 1.0184 |
| 02/17/2019 | 1.0257 | 1.055 | 1.0038 | 1.0282 |
| 02/18/2019 | 1.0282 | 1.033 | 1.0014 | 1.0184 |
| 02/19/2019 | 1.0233 | 1.0233 | 0.9989 | 1.0136 |
| 02/20/2019 | 1.0136 | 1.0184 | 0.9989 | 1.0136 |
| 02/21/2019 | 1.0111 | 1.0136 | 0.9746 | 0.9892 |
| 02/24/2019 | 0.9892 | 0.9916 | 0.9502 | 0.9892 |
| 02/25/2019 | 0.9892 | 0.9916 | 0.9794 | 0.9892 |
| 02/26/2019 | 0.9892 | 1.033 | 0.9843 | 1.0233 |
| 02/27/2019 | 1.0282 | 1.0379 | 1.0038 | 1.0257 |
| 02/28/2019 | 1.0964 | 1.2231 | 1.0964 | 1.1719 |
| 03/03/2019 | 1.189 | 1.1938 | 1.1329 | 1.1622 |
| 03/04/2019 | 1.1549 | 1.1646 | 1.1329 | 1.1427 |
| 03/05/2019 | 1.1451 | 1.167 | 1.1305 | 1.1451 |
| 03/06/2019 | 1.1402 | 1.1476 | 1.1208 | 1.1305 |
| 03/07/2019 | 1.1183 | 1.1305 | 1.0964 | 1.1159 |
| 03/10/2019 | 1.1159 | 1.1208 | 1.0891 | 1.1061 |
| 03/11/2019 | 1.0891 | 1.111 | 1.0891 | 1.1061 |
| 03/12/2019 | 1.1134 | 1.1792 | 1.0842 | 1.0964 |
| 03/13/2019 | 1.0964 | 1.1305 | 1.0769 | 1.111 |
| 03/14/2019 | 1.1208 | 1.1573 | 1.1208 | 1.1402 |
| 03/17/2019 | 1.1427 | 1.1744 | 1.1378 | 1.1597 |
| 03/18/2019 | 1.1719 | 1.1719 | 1.15 | 1.1646 |
| 03/19/2019 | 1.1622 | 1.1622 | 1.1402 | 1.1451 |
| 03/20/2019 | 1.1427 | 1.1549 | 1.1329 | 1.1354 |
| 03/21/2019 | 1.1402 | 1.1549 | 1.094 | 1.0964 |
| 03/24/2019 | 1.1037 | 1.1134 | 1.072 | 1.0988 |
| 03/25/2019 | 1.0988 | 1.111 | 1.0915 | 1.1061 |
| 03/26/2019 | 1.1208 | 1.1329 | 1.0598 | 1.0818 |
| 03/27/2019 | 1.0891 | 1.0915 | 1.0477 | 1.0891 |
| 03/28/2019 | 1.0891 | 1.0964 | 1.0793 | 1.0891 |
| 03/31/2019 | 1.0866 | 1.1134 | 1.0769 | 1.1086 |
| 04/01/2019 | 1.1061 | 1.1256 | 1.0891 | 1.1183 |
| 04/02/2019 | 1.1183 | 1.1378 | 1.1134 | 1.1281 |
| 04/03/2019 | 1.1232 | 1.1451 | 1.1232 | 1.1402 |
| 04/04/2019 | 1.1402 | 1.1695 | 1.1329 | 1.1402 |
| 04/07/2019 | 1.1402 | 1.1451 | 1.1183 | 1.1281 |
| 04/08/2019 | 1.1281 | 1.1427 | 1.1159 | 1.1232 |
| 04/09/2019 | 1.1208 | 1.1232 | 1.111 | 1.1159 |
| 04/10/2019 | 1.1134 | 1.1208 | 1.0745 | 1.1013 |
| 04/11/2019 | 1.0964 | 1.1013 | 1.0745 | 1.0915 |
| 04/14/2019 | 1.0842 | 1.1013 | 1.0842 | 1.1013 |
| 04/15/2019 | 1.1037 | 1.1208 | 1.0988 | 1.1061 |
| 04/16/2019 | 1.111 | 1.1281 | 1.0988 | 1.1281 |
| 04/17/2019 | 1.1256 | 1.1378 | 1.1232 | 1.1305 |
| 04/18/2019 | 1.1305 | 1.1451 | 1.1256 | 1.1354 |
| 04/21/2019 | 1.1451 | 1.1573 | 1.1256 | 1.1549 |
| 04/23/2019 | 1.167 | 1.1695 | 1.1549 | 1.1597 |
| 04/24/2019 | 1.167 | 1.1744 | 1.0598 | 1.15 |
| 04/25/2019 | 1.1549 | 1.1719 | 1.1402 | 1.167 |
| 04/28/2019 | 1.1695 | 1.1792 | 1.1524 | 1.1549 |
| 04/29/2019 | 1.1597 | 1.1744 | 1.15 | 1.167 |
| 05/01/2019 | 1.1817 | 1.2548 | 1.1768 | 1.228 |
| 05/02/2019 | 1.2304 | 1.2304 | 1.1817 | 1.2012 |
| 05/05/2019 | 1.1987 | 1.1987 | 1.1524 | 1.167 |
| 05/06/2019 | 1.1573 | 1.2012 | 1.1451 | 1.1938 |
| 05/07/2019 | 1.1938 | 1.2182 | 1.1817 | 1.1914 |
| 05/08/2019 | 1.2206 | 1.2304 | 1.1402 | 1.1622 |
| 05/09/2019 | 1.1768 | 1.1841 | 1.1305 | 1.1451 |
| 05/12/2019 | 1.1549 | 1.1719 | 1.1061 | 1.1378 |
| 05/13/2019 | 1.1329 | 1.1378 | 1.111 | 1.1281 |
| 05/14/2019 | 1.1281 | 1.1427 | 1.1183 | 1.1329 |
| 05/15/2019 | 1.1378 | 1.167 | 1.1354 | 1.1451 |
| 05/16/2019 | 1.1451 | 1.15 | 1.1208 | 1.1402 |
| 05/19/2019 | 1.1402 | 1.1427 | 1.1208 | 1.1427 |
| 05/20/2019 | 1.1427 | 1.15 | 1.1208 | 1.1427 |
| 05/21/2019 | 1.1329 | 1.1476 | 1.1134 | 1.1256 |
| 05/22/2019 | 1.1281 | 1.1281 | 1.094 | 1.1037 |
| 05/23/2019 | 1.1061 | 1.1134 | 1.0988 | 1.1134 |
| 05/26/2019 | 1.1159 | 1.1281 | 1.1086 | 1.1256 |
| 05/27/2019 | 1.135 | 1.1475 | 1.125 | 1.1425 |
| 05/28/2019 | 1.1475 | 1.1525 | 1.1275 | 1.14 |
| 05/29/2019 | 1.14 | 1.15 | 1.14 | 1.15 |
| 05/30/2019 | 1.15 | 1.155 | 1.1275 | 1.1525 |
| 06/02/2019 | 1.1525 | 1.1625 | 1.1475 | 1.1525 |
| 06/06/2019 | 1.1525 | 1.1675 | 1.145 | 1.1625 |
| 06/09/2019 | 1.1625 | 1.2025 | 1.16 | 1.2025 |
| 06/10/2019 | 1.2 | 1.2125 | 1.1875 | 1.205 |
| 06/11/2019 | 1.2125 | 1.2275 | 1.2 | 1.2175 |
| 06/12/2019 | 1.22 | 1.22 | 1.1825 | 1.195 |
| 06/13/2019 | 1.1925 | 1.2075 | 1.18 | 1.19 |
| 06/16/2019 | 1.19 | 1.225 | 1.19 | 1.2225 |
| 06/17/2019 | 1.22 | 1.2875 | 1.2 | 1.2725 |
| 06/18/2019 | 1.2725 | 1.2775 | 1.235 | 1.2675 |
| 06/19/2019 | 1.27 | 1.3075 | 1.27 | 1.29 |
| 06/20/2019 | 1.29 | 1.3075 | 1.275 | 1.3 |
| 06/23/2019 | 1.3125 | 1.3425 | 1.305 | 1.34 |
| 06/24/2019 | 1.35 | 1.3575 | 1.325 | 1.345 |
| 06/25/2019 | 1.3475 | 1.3475 | 1.3175 | 1.325 |
| 06/26/2019 | 1.3125 | 1.325 | 1.2925 | 1.31 |
| 06/27/2019 | 1.31 | 1.33 | 1.3 | 1.33 |
| 06/30/2019 | 1.3625 | 1.3625 | 1.3225 | 1.3525 |
| 07/01/2019 | 1.35 | 1.3525 | 1.335 | 1.3475 |
| 07/02/2019 | 1.345 | 1.3475 | 1.3025 | 1.3325 |
| 07/03/2019 | 1.315 | 1.325 | 1.2775 | 1.3025 |
| 07/04/2019 | 1.3025 | 1.3225 | 1.29 | 1.3025 |
| 07/07/2019 | 1.2825 | 1.32 | 1.2825 | 1.32 |
| 07/08/2019 | 1.325 | 1.3375 | 1.3 | 1.31 |
| 07/09/2019 | 1.3025 | 1.31 | 1.275 | 1.31 |
| 07/10/2019 | 1.3125 | 1.32 | 1.2925 | 1.31 |
| 07/11/2019 | 1.3075 | 1.3225 | 1.3 | 1.32 |
| 07/15/2019 | 1.3225 | 1.35 | 1.3125 | 1.335 |
| 07/16/2019 | 1.335 | 1.36 | 1.33 | 1.3575 |
| 07/17/2019 | 1.35 | 1.3825 | 1.34 | 1.35 |
| 07/18/2019 | 1.3525 | 1.3575 | 1.3375 | 1.345 |
| 07/21/2019 | 1.3475 | 1.3575 | 1.3375 | 1.3425 |
| 07/22/2019 | 1.3425 | 1.3425 | 1.3275 | 1.3325 |
| 07/23/2019 | 1.3325 | 1.3375 | 1.325 | 1.335 |
| 07/24/2019 | 1.3325 | 1.355 | 1.32 | 1.33 |
| 07/25/2019 | 1.325 | 1.34 | 1.3125 | 1.335 |
| 07/28/2019 | 1.355 | 1.4125 | 1.3475 | 1.3725 |
| 07/29/2019 | 1.3725 | 1.3725 | 1.3575 | 1.3725 |
| 07/30/2019 | 1.375 | 1.375 | 1.3575 | 1.3625 |
| 07/31/2019 | 1.36 | 1.365 | 1.325 | 1.34 |
| 08/01/2019 | 1.3375 | 1.3525 | 1.335 | 1.3425 |
| 08/04/2019 | 1.35 | 1.3525 | 1.3375 | 1.3475 |
| 08/05/2019 | 1.35 | 1.36 | 1.34 | 1.3475 |
| 08/06/2019 | 1.3475 | 1.3525 | 1.305 | 1.3175 |
| 08/07/2019 | 1.3225 | 1.3625 | 1.3125 | 1.3525 |
| 08/08/2019 | 1.355 | 1.38 | 1.3475 | 1.3575 |
| 08/14/2019 | 1.35 | 1.35 | 1.25 | 1.3025 |
| 08/15/2019 | 1.3125 | 1.3125 | 1.2875 | 1.2975 |
| 08/18/2019 | 1.3025 | 1.3325 | 1.2925 | 1.32 |
| 08/19/2019 | 1.32 | 1.3225 | 1.31 | 1.3175 |
| 08/20/2019 | 1.32 | 1.3225 | 1.305 | 1.3225 |
| 08/21/2019 | 1.3225 | 1.3225 | 1.3075 | 1.3175 |
| 08/22/2019 | 1.32 | 1.335 | 1.315 | 1.3325 |
| 08/25/2019 | 1.33 | 1.3725 | 1.3175 | 1.3675 |
| 08/26/2019 | 1.37 | 1.37 | 1.3525 | 1.365 |
| 08/27/2019 | 1.365 | 1.37 | 1.34 | 1.3425 |
| 08/28/2019 | 1.3375 | 1.345 | 1.325 | 1.3325 |
| 09/01/2019 | 1.3325 | 1.3325 | 1.3 | 1.3225 |
| 09/02/2019 | 1.32 | 1.3575 | 1.32 | 1.355 |
| 09/03/2019 | 1.355 | 1.3625 | 1.345 | 1.355 |
| 09/04/2019 | 1.3575 | 1.4075 | 1.3525 | 1.385 |
| 09/05/2019 | 1.3875 | 1.395 | 1.36 | 1.365 |
| 09/08/2019 | 1.37 | 1.4525 | 1.365 | 1.3875 |
| 09/09/2019 | 1.39 | 1.4375 | 1.39 | 1.395 |
| 09/10/2019 | 1.4 | 1.4375 | 1.4 | 1.4275 |
| 09/11/2019 | 1.43 | 1.46 | 1.4275 | 1.45 |
| 09/12/2019 | 1.455 | 1.49 | 1.425 | 1.455 |
| 09/15/2019 | 1.445 | 1.5225 | 1.44 | 1.505 |
| 09/16/2019 | 1.51 | 1.5225 | 1.4725 | 1.49 |
| 09/17/2019 | 1.49 | 1.4975 | 1.4725 | 1.4825 |
| 09/18/2019 | 1.485 | 1.56 | 1.47 | 1.5275 |
| 09/19/2019 | 1.5275 | 1.5375 | 1.5025 | 1.51 |
| 09/22/2019 | 1.5125 | 1.515 | 1.4975 | 1.505 |
| 09/23/2019 | 1.505 | 1.515 | 1.4875 | 1.5125 |
| 09/24/2019 | 1.51 | 1.5175 | 1.5025 | 1.515 |
| 09/25/2019 | 1.5175 | 1.5175 | 1.4875 | 1.4925 |
| 09/26/2019 | 1.4925 | 1.4975 | 1.465 | 1.4725 |
| 09/29/2019 | 1.4725 | 1.49 | 1.47 | 1.49 |
| 09/30/2019 | 1.49 | 1.5 | 1.4775 | 1.485 |
| 10/01/2019 | 1.485 | 1.4925 | 1.475 | 1.4775 |
| 10/02/2019 | 1.475 | 1.4825 | 1.415 | 1.425 |
| 10/03/2019 | 1.42 | 1.45 | 1.405 | 1.4175 |
| 10/06/2019 | 1.4175 | 1.4275 | 1.4 | 1.41 |
| 10/07/2019 | 1.4 | 1.4 | 1.325 | 1.3825 |
| 10/08/2019 | 1.385 | 1.385 | 1.35 | 1.355 |
| 10/09/2019 | 1.35 | 1.36 | 1.3225 | 1.36 |
| 10/10/2019 | 1.36 | 1.385 | 1.3475 | 1.36 |
| 10/13/2019 | 1.3525 | 1.355 | 1.2625 | 1.295 |
| 10/14/2019 | 1.3025 | 1.3275 | 1.2975 | 1.3175 |
| 10/15/2019 | 1.31 | 1.3175 | 1.2875 | 1.3025 |
| 10/16/2019 | 1.3025 | 1.3025 | 1.25 | 1.2725 |
| 10/17/2019 | 1.3 | 1.3325 | 1.275 | 1.3225 |
| 10/20/2019 | 1.325 | 1.3325 | 1.31 | 1.3225 |
| 10/21/2019 | 1.325 | 1.3275 | 1.3075 | 1.3225 |
| 10/22/2019 | 1.325 | 1.4 | 1.325 | 1.4 |
| 10/23/2019 | 1.3975 | 1.435 | 1.3875 | 1.43 |
| 10/24/2019 | 1.4325 | 1.445 | 1.405 | 1.4175 |
| 10/27/2019 | 1.4225 | 1.4375 | 1.4225 | 1.4325 |
| 10/29/2019 | 1.425 | 1.43 | 1.41 | 1.425 |
| 10/30/2019 | 1.4225 | 1.425 | 1.4 | 1.4075 |
| 10/31/2019 | 1.41 | 1.41 | 1.3475 | 1.3725 |
| 11/03/2019 | 1.375 | 1.3925 | 1.3475 | 1.385 |
| 11/04/2019 | 1.3925 | 1.555 | 1.3925 | 1.5 |
| 11/05/2019 | 1.4925 | 1.5375 | 1.45 | 1.4775 |
| 11/06/2019 | 1.4825 | 1.4925 | 1.45 | 1.48 |
| 11/07/2019 | 1.3525 | 1.4025 | 1.3425 | 1.385 |
| 11/10/2019 | 1.39 | 1.4075 | 1.37 | 1.39 |
| 11/11/2019 | 1.38 | 1.39 | 1.365 | 1.375 |
| 11/12/2019 | 1.375 | 1.38 | 1.35 | 1.3625 |
| 11/13/2019 | 1.3625 | 1.39 | 1.355 | 1.3725 |
| 11/14/2019 | 1.3725 | 1.39 | 1.3725 | 1.3875 |
| 11/17/2019 | 1.3975 | 1.435 | 1.395 | 1.435 |
| 11/18/2019 | 1.445 | 1.46 | 1.425 | 1.435 |
| 11/19/2019 | 1.44 | 1.45 | 1.4225 | 1.425 |
| 11/20/2019 | 1.425 | 1.44 | 1.4225 | 1.4375 |
| 11/21/2019 | 1.4375 | 1.45 | 1.4325 | 1.4375 |
| 11/24/2019 | 1.4425 | 1.4675 | 1.4175 | 1.445 |
| 11/25/2019 | 1.45 | 1.49 | 1.4425 | 1.485 |
| 11/26/2019 | 1.4925 | 1.5125 | 1.48 | 1.495 |
| 11/27/2019 | 1.5 | 1.5075 | 1.4675 | 1.485 |
| 11/28/2019 | 1.49 | 1.505 | 1.4775 | 1.4825 |
| 12/01/2019 | 1.48 | 1.67 | 1.47 | 1.61 |
| 12/02/2019 | 1.6175 | 1.6225 | 1.5575 | 1.5575 |
| 12/03/2019 | 1.565 | 1.5725 | 1.5225 | 1.5475 |
| 12/04/2019 | 1.555 | 1.5975 | 1.5475 | 1.5725 |
| 12/05/2019 | 1.5775 | 1.66 | 1.5525 | 1.6225 |
| 12/08/2019 | 1.6275 | 1.66 | 1.5975 | 1.64 |
| 12/09/2019 | 1.65 | 1.6525 | 1.61 | 1.6175 |
| 12/10/2019 | 1.625 | 1.6675 | 1.6 | 1.65 |
| 12/11/2019 | 1.66 | 1.6925 | 1.65 | 1.675 |
| 12/12/2019 | 1.68 | 1.695 | 1.665 | 1.67 |
| 12/15/2019 | 1.6725 | 1.6725 | 1.6325 | 1.645 |
| 12/16/2019 | 1.6475 | 1.68 | 1.64 | 1.64 |
| 12/17/2019 | 1.6375 | 1.64 | 1.5825 | 1.6025 |
| 12/18/2019 | 1.6075 | 1.6375 | 1.5875 | 1.6275 |
| 12/19/2019 | 1.63 | 1.67 | 1.62 | 1.625 |
| 12/22/2019 | 1.63 | 1.6725 | 1.63 | 1.665 |
| 12/23/2019 | 1.6725 | 1.74 | 1.6575 | 1.7025 |
| 12/24/2019 | 1.715 | 1.735 | 1.6825 | 1.6925 |
| 12/25/2019 | 1.6925 | 1.7 | 1.6375 | 1.65 |
| 12/26/2019 | 1.655 | 1.6875 | 1.6475 | 1.6575 |
| 12/29/2019 | 1.6675 | 1.6675 | 1.6375 | 1.6575 |
| 12/30/2019 | 1.6525 | 1.7025 | 1.6425 | 1.69 |