GEREL
GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş. (GEREL)
21.640
₺
+1.950 (%+9.90)
GEREL: GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 15.092
CLOSE 15.0827
Low
LOW 7.71
High
HIGH 27.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 10.15 | 10.44 | 9.8 | 9.83 |
| 01/02/2025 | 9.85 | 9.99 | 9.65 | 9.71 |
| 01/05/2025 | 9.76 | 10.25 | 9.74 | 10.11 |
| 01/06/2025 | 10.2 | 10.48 | 10.08 | 10.21 |
| 01/07/2025 | 10.22 | 10.25 | 9.86 | 9.88 |
| 01/08/2025 | 9.9 | 10.29 | 9.82 | 10.1 |
| 01/09/2025 | 10.1 | 10.17 | 9.91 | 10.1 |
| 01/12/2025 | 10.1 | 10.28 | 9.75 | 9.77 |
| 01/13/2025 | 9.75 | 10.07 | 9.75 | 10 |
| 01/14/2025 | 10.08 | 10.08 | 9.8 | 9.87 |
| 01/15/2025 | 9.9 | 10.09 | 9.9 | 9.95 |
| 01/16/2025 | 9.98 | 10.07 | 9.83 | 9.96 |
| 01/19/2025 | 10.01 | 10.06 | 9.77 | 9.77 |
| 01/20/2025 | 9.79 | 9.83 | 9.53 | 9.6 |
| 01/21/2025 | 9.66 | 9.87 | 9.47 | 9.55 |
| 01/22/2025 | 9.57 | 9.62 | 9.43 | 9.45 |
| 01/23/2025 | 9.46 | 9.55 | 9.31 | 9.46 |
| 01/26/2025 | 9.46 | 9.46 | 9.01 | 9.13 |
| 01/27/2025 | 9.14 | 9.33 | 9.1 | 9.13 |
| 01/28/2025 | 9.14 | 9.21 | 8.99 | 9 |
| 01/29/2025 | 9.02 | 9.09 | 8.9 | 8.9 |
| 01/30/2025 | 8.93 | 8.97 | 8.72 | 8.89 |
| 02/02/2025 | 8.89 | 8.95 | 8.57 | 8.57 |
| 02/03/2025 | 8.75 | 8.76 | 8.51 | 8.61 |
| 02/04/2025 | 8.64 | 8.67 | 8.41 | 8.55 |
| 02/05/2025 | 8.55 | 8.71 | 8.55 | 8.63 |
| 02/06/2025 | 8.63 | 8.95 | 8.59 | 8.75 |
| 02/09/2025 | 8.75 | 9.02 | 8.62 | 8.73 |
| 02/10/2025 | 8.73 | 8.74 | 8.58 | 8.64 |
| 02/11/2025 | 8.61 | 8.71 | 8.5 | 8.53 |
| 02/12/2025 | 8.56 | 8.73 | 8.53 | 8.55 |
| 02/13/2025 | 8.55 | 8.58 | 8.4 | 8.46 |
| 02/16/2025 | 8.46 | 8.6 | 8.46 | 8.56 |
| 02/17/2025 | 8.56 | 8.56 | 8.33 | 8.41 |
| 02/18/2025 | 8.31 | 8.41 | 8.1 | 8.1 |
| 02/19/2025 | 8.11 | 8.83 | 8.1 | 8.64 |
| 02/20/2025 | 8.77 | 9.49 | 8.6 | 9.17 |
| 02/23/2025 | 9.43 | 9.81 | 9.03 | 9.4 |
| 02/24/2025 | 9.5 | 9.65 | 8.85 | 9.02 |
| 02/25/2025 | 9.04 | 9.05 | 8.64 | 8.65 |
| 02/26/2025 | 8.69 | 9.13 | 8.67 | 8.79 |
| 02/27/2025 | 8.82 | 8.98 | 8.71 | 8.84 |
| 03/02/2025 | 8.85 | 8.91 | 8.6 | 8.69 |
| 03/03/2025 | 8.75 | 8.76 | 8.51 | 8.57 |
| 03/04/2025 | 8.62 | 9.02 | 8.55 | 8.91 |
| 03/05/2025 | 8.85 | 9.3 | 8.72 | 9.27 |
| 03/06/2025 | 9.11 | 9.6 | 9.11 | 9.42 |
| 03/09/2025 | 9.33 | 9.5 | 9.3 | 9.49 |
| 03/10/2025 | 8.84 | 9.58 | 8.84 | 9.41 |
| 03/11/2025 | 9.43 | 9.6 | 9.28 | 9.28 |
| 03/12/2025 | 9.34 | 9.55 | 9.3 | 9.44 |
| 03/13/2025 | 9.41 | 9.48 | 9.21 | 9.21 |
| 03/16/2025 | 9.23 | 9.27 | 9.15 | 9.17 |
| 03/17/2025 | 9.2 | 9.2 | 9.01 | 9.1 |
| 03/18/2025 | 8.3 | 8.9 | 8.19 | 8.21 |
| 03/19/2025 | 8.19 | 8.53 | 8.15 | 8.41 |
| 03/20/2025 | 8.41 | 8.41 | 7.71 | 7.9 |
| 03/23/2025 | 7.9 | 8.21 | 7.71 | 8.04 |
| 03/24/2025 | 8.1 | 8.32 | 8.1 | 8.25 |
| 03/25/2025 | 8.26 | 8.53 | 8.1 | 8.37 |
| 03/26/2025 | 8.45 | 8.78 | 8.38 | 8.38 |
| 03/27/2025 | 8.39 | 8.41 | 8.15 | 8.36 |
| 04/01/2025 | 8.62 | 9.01 | 8.36 | 8.76 |
| 04/02/2025 | 8.74 | 8.93 | 8.63 | 8.69 |
| 04/03/2025 | 8.69 | 8.73 | 8.51 | 8.53 |
| 04/06/2025 | 8.4 | 8.49 | 8.2 | 8.35 |
| 04/07/2025 | 8.43 | 8.73 | 8.43 | 8.54 |
| 04/08/2025 | 8.55 | 8.76 | 8.55 | 8.6 |
| 04/09/2025 | 8.77 | 8.87 | 8.64 | 8.71 |
| 04/10/2025 | 8.68 | 8.75 | 8.62 | 8.65 |
| 04/13/2025 | 8.72 | 8.75 | 8.56 | 8.57 |
| 04/14/2025 | 8.6 | 8.75 | 8.58 | 8.59 |
| 04/15/2025 | 8.59 | 8.68 | 8.37 | 8.38 |
| 04/16/2025 | 8.38 | 8.53 | 8.36 | 8.5 |
| 04/17/2025 | 8.5 | 8.51 | 8.36 | 8.4 |
| 04/20/2025 | 8.41 | 8.42 | 8.23 | 8.32 |
| 04/21/2025 | 8.33 | 8.37 | 8.16 | 8.16 |
| 04/23/2025 | 8.2 | 8.97 | 8.1 | 8.97 |
| 04/24/2025 | 9.25 | 9.54 | 9.01 | 9.11 |
| 04/27/2025 | 9.03 | 9.19 | 8.9 | 8.92 |
| 04/28/2025 | 8.92 | 8.94 | 8.7 | 8.79 |
| 04/29/2025 | 9.49 | 9.49 | 8.64 | 8.64 |
| 05/01/2025 | 8.74 | 8.91 | 8.67 | 8.77 |
| 05/04/2025 | 8.84 | 8.93 | 8.74 | 8.81 |
| 05/05/2025 | 8.82 | 8.94 | 8.74 | 8.75 |
| 05/06/2025 | 8.75 | 9.37 | 8.65 | 9.01 |
| 05/07/2025 | 9.25 | 9.35 | 9.11 | 9.19 |
| 05/08/2025 | 9.06 | 9.29 | 9.03 | 9.22 |
| 05/11/2025 | 9.35 | 9.92 | 9.25 | 9.6 |
| 05/12/2025 | 9.39 | 9.39 | 8.95 | 9.08 |
| 05/13/2025 | 9.06 | 9.47 | 8.98 | 9.36 |
| 05/14/2025 | 9.45 | 9.74 | 9.33 | 9.58 |
| 05/15/2025 | 9.65 | 10.49 | 9.62 | 10.23 |
| 05/19/2025 | 10.54 | 10.99 | 10.26 | 10.5 |
| 05/20/2025 | 10.7 | 10.7 | 10.02 | 10.11 |
| 05/21/2025 | 10.1 | 10.95 | 10.01 | 10.7 |
| 05/22/2025 | 10.65 | 10.82 | 10.37 | 10.38 |
| 05/25/2025 | 10.49 | 10.75 | 10.3 | 10.42 |
| 05/26/2025 | 10.43 | 11.38 | 10.43 | 11.26 |
| 05/27/2025 | 11.15 | 12.09 | 10.15 | 10.38 |
| 05/28/2025 | 10.38 | 10.93 | 10.22 | 10.55 |
| 05/29/2025 | 10.57 | 11.21 | 10.29 | 10.43 |
| 06/01/2025 | 10.45 | 10.62 | 10.13 | 10.22 |
| 06/02/2025 | 10.4 | 10.72 | 10.21 | 10.58 |
| 06/03/2025 | 10.6 | 11.42 | 10.6 | 11.21 |
| 06/04/2025 | 11.2 | 11.2 | 10.77 | 10.92 |
| 06/09/2025 | 10.94 | 11.92 | 10.94 | 11.81 |
| 06/10/2025 | 11.81 | 12.84 | 11.81 | 12.61 |
| 06/11/2025 | 12.7 | 13.74 | 12.14 | 13.74 |
| 06/12/2025 | 13.2 | 13.73 | 12.76 | 13.4 |
| 06/15/2025 | 13.3 | 14.37 | 13.06 | 14.03 |
| 06/16/2025 | 14.04 | 14.4 | 12.66 | 12.78 |
| 06/17/2025 | 12.65 | 13.85 | 12.36 | 13.44 |
| 06/18/2025 | 14.1 | 14.4 | 12.1 | 12.56 |
| 06/19/2025 | 12.56 | 12.98 | 12.35 | 12.42 |
| 06/22/2025 | 12.19 | 12.78 | 12.03 | 12.51 |
| 06/23/2025 | 12.95 | 13.43 | 12.7 | 13.17 |
| 06/24/2025 | 13.23 | 14.1 | 13.16 | 13.45 |
| 06/25/2025 | 13.24 | 13.5 | 13.02 | 13.05 |
| 06/26/2025 | 12.93 | 13.9 | 12.81 | 13.7 |
| 06/29/2025 | 14 | 14.24 | 13.36 | 14.04 |
| 06/30/2025 | 14.1 | 14.58 | 13.58 | 13.88 |
| 07/01/2025 | 13.9 | 14.6 | 13.84 | 14.32 |
| 07/02/2025 | 14.42 | 14.74 | 13.94 | 14.5 |
| 07/03/2025 | 14.9 | 15.7 | 14 | 15.3 |
| 07/06/2025 | 15.16 | 16.7 | 15.15 | 16.7 |
| 07/07/2025 | 16.74 | 17.47 | 16 | 16.26 |
| 07/08/2025 | 16.27 | 16.67 | 15.82 | 16.02 |
| 07/09/2025 | 16.02 | 16.25 | 15.7 | 15.85 |
| 07/10/2025 | 16.09 | 17.2 | 15.9 | 16.84 |
| 07/13/2025 | 17.05 | 18.52 | 16.88 | 18.47 |
| 07/15/2025 | 18.67 | 19.3 | 17.22 | 18 |
| 07/16/2025 | 18.1 | 19.54 | 17.75 | 19.5 |
| 07/17/2025 | 19.6 | 21.24 | 19.29 | 21.16 |
| 07/20/2025 | 21.2 | 23.26 | 20.8 | 23.26 |
| 07/21/2025 | 23.18 | 23.38 | 21.48 | 22.02 |
| 07/22/2025 | 22.02 | 24.22 | 22.02 | 24.22 |
| 07/23/2025 | 25.16 | 26.64 | 24.8 | 25.7 |
| 07/24/2025 | 25.7 | 27.36 | 24.9 | 26.12 |
| 07/27/2025 | 26.36 | 27.1 | 25.24 | 25.5 |
| 07/28/2025 | 25.48 | 26.64 | 25.14 | 25.56 |
| 07/29/2025 | 25.52 | 25.56 | 23.12 | 23.46 |
| 07/30/2025 | 23.48 | 24.26 | 22.78 | 23.5 |
| 07/31/2025 | 23.5 | 24.3 | 22.74 | 23.12 |
| 08/03/2025 | 23.12 | 23.58 | 22.3 | 22.94 |
| 08/04/2025 | 22.94 | 23.12 | 22.24 | 22.4 |
| 08/05/2025 | 22.36 | 22.56 | 21.62 | 21.7 |
| 08/06/2025 | 21.7 | 22.54 | 20.86 | 21 |
| 08/07/2025 | 21 | 21.24 | 19.95 | 20.1 |
| 08/10/2025 | 20.1 | 20.9 | 19.99 | 20.2 |
| 08/11/2025 | 20.4 | 22.22 | 20.02 | 22.22 |
| 08/12/2025 | 23.8 | 23.88 | 22.2 | 22.72 |
| 08/13/2025 | 22.7 | 22.72 | 21.84 | 22.3 |
| 08/14/2025 | 22.3 | 22.84 | 22 | 22.08 |
| 08/17/2025 | 21.82 | 22.36 | 21.16 | 21.32 |
| 08/18/2025 | 21 | 21.68 | 20.92 | 21.16 |
| 08/19/2025 | 21 | 21.14 | 20.3 | 20.48 |
| 08/20/2025 | 20.48 | 22.18 | 20.48 | 21.52 |
| 08/21/2025 | 22.06 | 22.46 | 21 | 21.14 |
| 08/24/2025 | 21.4 | 21.86 | 21.08 | 21.3 |
| 08/25/2025 | 21.3 | 22.74 | 20.72 | 22.44 |
| 08/26/2025 | 22.6 | 22.92 | 21.62 | 21.7 |
| 08/27/2025 | 21.74 | 22.14 | 21.12 | 21.26 |
| 08/28/2025 | 21.26 | 21.92 | 21.12 | 21.18 |
| 08/31/2025 | 21.26 | 21.96 | 21.14 | 21.32 |
| 09/01/2025 | 21.32 | 21.64 | 19.99 | 20.8 |
| 09/02/2025 | 20.78 | 22.4 | 20.6 | 21.88 |
| 09/03/2025 | 21.88 | 22.56 | 21.68 | 21.88 |
| 09/04/2025 | 21.94 | 22.34 | 21.52 | 21.54 |
| 09/07/2025 | 21.08 | 21.62 | 20.82 | 21.3 |
| 09/08/2025 | 21.34 | 21.6 | 20.88 | 20.88 |
| 09/09/2025 | 20.92 | 21.24 | 20.42 | 20.5 |
| 09/10/2025 | 20.52 | 20.9 | 19.8 | 20.2 |
| 09/11/2025 | 20.3 | 20.34 | 18.77 | 18.91 |
| 09/14/2025 | 18.91 | 20.1 | 18.49 | 20.04 |
| 09/15/2025 | 20.04 | 20.74 | 19.94 | 20.26 |
| 09/16/2025 | 20.36 | 21.98 | 20.32 | 21.24 |
| 09/17/2025 | 21.3 | 21.96 | 21.3 | 21.4 |
| 09/18/2025 | 21.42 | 22.02 | 20.4 | 21.54 |
| 09/21/2025 | 21.62 | 22.2 | 21.54 | 21.8 |
| 09/22/2025 | 21.78 | 21.78 | 20.92 | 20.96 |
| 09/23/2025 | 21.06 | 21.44 | 20.64 | 20.76 |
| 09/24/2025 | 20.82 | 21.04 | 19.98 | 20.12 |
| 09/25/2025 | 20.12 | 20.42 | 19.79 | 19.92 |
| 09/28/2025 | 19.99 | 20.1 | 19.53 | 20.04 |
| 09/29/2025 | 20.04 | 20.96 | 19.57 | 20.4 |
| 09/30/2025 | 20.44 | 22.44 | 20.32 | 22.44 |
| 10/01/2025 | 23.5 | 23.5 | 21.8 | 22.7 |
| 10/02/2025 | 22.68 | 22.82 | 21.68 | 22.02 |
| 10/05/2025 | 22.04 | 22.3 | 20.54 | 20.94 |
| 10/06/2025 | 20.94 | 20.94 | 20.1 | 20.12 |
| 10/07/2025 | 20.28 | 20.58 | 19.9 | 20 |
| 10/08/2025 | 20.06 | 21.48 | 20.06 | 20.8 |
| 10/09/2025 | 20.78 | 20.9 | 20.26 | 20.58 |
| 10/12/2025 | 20.1 | 21.3 | 20.02 | 20.62 |
| 10/13/2025 | 20.78 | 21.08 | 19.9 | 19.9 |
| 10/14/2025 | 20.12 | 20.34 | 19.73 | 20.02 |
| 10/15/2025 | 20.04 | 20.54 | 19.82 | 20 |
| 10/16/2025 | 20.06 | 20.06 | 18.79 | 19.42 |
| 10/19/2025 | 19.52 | 19.64 | 19.1 | 19.61 |
| 10/20/2025 | 19.62 | 20.08 | 19.3 | 19.51 |
| 10/21/2025 | 19.68 | 19.77 | 19.09 | 19.36 |
| 10/22/2025 | 19.37 | 19.42 | 19.02 | 19.24 |
| 10/23/2025 | 19.26 | 19.96 | 19.26 | 19.6 |
| 10/26/2025 | 19.63 | 19.9 | 18.66 | 19.32 |
| 10/27/2025 | 19.34 | 19.75 | 19.3 | 19.5 |
| 10/29/2025 | 19.5 | 19.69 | 19.33 | 19.47 |
| 10/30/2025 | 19.6 | 19.68 | 19.17 | 19.27 |
| 11/02/2025 | 19.28 | 19.76 | 19.21 | 19.42 |
| 11/03/2025 | 19.47 | 19.49 | 19.12 | 19.14 |
| 11/04/2025 | 19.16 | 19.31 | 18.8 | 19.02 |
| 11/05/2025 | 19.04 | 19.09 | 18.12 | 18.57 |
| 11/06/2025 | 18.66 | 18.66 | 17.1 | 17.2 |
| 11/09/2025 | 17.23 | 17.47 | 16.83 | 16.86 |
| 11/10/2025 | 16.7 | 16.94 | 15.86 | 16.12 |
| 11/11/2025 | 16.17 | 16.29 | 15.76 | 16.03 |
| 11/12/2025 | 16.03 | 17.25 | 15.87 | 16.9 |
| 11/13/2025 | 16.91 | 17.25 | 16.62 | 16.65 |
| 11/16/2025 | 16.9 | 18.31 | 16.82 | 18.31 |
| 11/17/2025 | 18.41 | 20.14 | 18.4 | 20.14 |
| 11/18/2025 | 20.3 | 20.98 | 19.84 | 20.18 |
| 11/19/2025 | 20.18 | 21.1 | 19.4 | 19.42 |
| 11/20/2025 | 19.4 | 19.76 | 19.15 | 19.33 |
| 11/23/2025 | 19.29 | 20.2 | 19.09 | 20.02 |
| 11/24/2025 | 20.2 | 20.54 | 19.6 | 20.5 |
| 11/25/2025 | 20.72 | 21.1 | 20.1 | 20.34 |
| 11/26/2025 | 20.58 | 20.64 | 19.85 | 19.86 |
| 11/27/2025 | 19.84 | 21.68 | 19.75 | 21.14 |
| 11/30/2025 | 21.14 | 21.56 | 20.56 | 21.26 |
| 12/01/2025 | 21.28 | 22.84 | 21.04 | 22.12 |
| 12/02/2025 | 22.06 | 22.42 | 19.91 | 19.91 |
| 12/03/2025 | 19.91 | 20.2 | 19.38 | 19.65 |
| 12/04/2025 | 19.65 | 19.88 | 19.13 | 19.6 |
| 12/07/2025 | 19.68 | 19.95 | 19.36 | 19.55 |
| 12/08/2025 | 19.57 | 19.74 | 19.17 | 19.26 |
| 12/09/2025 | 19.26 | 19.53 | 19.02 | 19.29 |
| 12/10/2025 | 19.45 | 19.47 | 18.85 | 18.85 |
| 12/11/2025 | 18.87 | 19.31 | 18.43 | 18.75 |
| 12/14/2025 | 18.75 | 19.72 | 18.75 | 19.29 |
| 12/15/2025 | 19.29 | 20.82 | 19.16 | 20.72 |
| 12/16/2025 | 21.3 | 21.34 | 19.64 | 19.65 |
| 12/17/2025 | 19.71 | 19.98 | 19 | 19.25 |
| 12/18/2025 | 19.25 | 19.58 | 19.07 | 19.35 |
| 12/21/2025 | 19.38 | 20.1 | 18.8 | 19.05 |
| 12/22/2025 | 18.93 | 19.12 | 18.61 | 18.61 |
| 12/23/2025 | 18.61 | 18.79 | 18.28 | 18.45 |
| 12/24/2025 | 18.45 | 20.28 | 18.44 | 19.8 |
| 12/25/2025 | 19.8 | 19.81 | 18.98 | 19.01 |
| 12/28/2025 | 19.01 | 19.24 | 18.79 | 18.79 |
| 12/29/2025 | 18.79 | 20.52 | 18.57 | 18.93 |
| 12/30/2025 | 19 | 19.25 | 18.9 | 18.93 |