GEREL
GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş.
15:10:00
40.44 ₺
+0.680 (%+1.71)
Previous Close: 39.76·
Volatility: 3.620
Day Low₺39
Day High₺40.44
Market Data
Spot Rate
B:40.34
A:40.44
Week over week (WoW)
+3.16%
Month over month (MoM)
+0.70%
Year to date (YTD)
+113.63%
Year over year (YoY)
+200.89%
GEREL: GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0169
CLOSE 1.0106
Low
LOW 0.5899
High
HIGH 1.7237
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.0946 | 1.1107 | 1.0554 | 1.0923 |
| 01/02/2018 | 1.1015 | 1.2766 | 1.0715 | 1.2766 |
| 01/03/2018 | 1.249 | 1.325 | 1.1245 | 1.2582 |
| 01/04/2018 | 1.219 | 1.2904 | 1.2098 | 1.2351 |
| 01/07/2018 | 1.2904 | 1.3434 | 1.249 | 1.2812 |
| 01/08/2018 | 1.2835 | 1.2904 | 1.2236 | 1.2282 |
| 01/09/2018 | 1.2282 | 1.3066 | 1.1522 | 1.2098 |
| 01/10/2018 | 1.219 | 1.2421 | 1.1914 | 1.2052 |
| 01/11/2018 | 1.2144 | 1.2236 | 1.1867 | 1.1914 |
| 01/14/2018 | 1.2559 | 1.2951 | 1.1522 | 1.1522 |
| 01/15/2018 | 1.1522 | 1.2259 | 1.1291 | 1.2121 |
| 01/16/2018 | 1.2236 | 1.2351 | 1.1798 | 1.1891 |
| 01/17/2018 | 1.1914 | 1.1937 | 1.1522 | 1.166 |
| 01/18/2018 | 1.166 | 1.1683 | 1.0946 | 1.1015 |
| 01/21/2018 | 1.0946 | 1.166 | 1.0946 | 1.1199 |
| 01/22/2018 | 1.1384 | 1.143 | 1.1015 | 1.1084 |
| 01/23/2018 | 1.1107 | 1.1153 | 1.0738 | 1.0738 |
| 01/24/2018 | 1.0738 | 1.1337 | 1.037 | 1.06 |
| 01/25/2018 | 1.06 | 1.1061 | 1.0462 | 1.0692 |
| 01/28/2018 | 1.0715 | 1.1038 | 1.0646 | 1.0646 |
| 01/29/2018 | 1.0646 | 1.0738 | 1.0393 | 1.0393 |
| 01/30/2018 | 1.0439 | 1.0508 | 0.9932 | 1.0001 |
| 01/31/2018 | 1.007 | 1.0462 | 0.9724 | 0.9955 |
| 02/01/2018 | 1.0001 | 1.0692 | 0.9909 | 1.0277 |
| 02/04/2018 | 1.0485 | 1.2328 | 1.0393 | 1.2213 |
| 02/05/2018 | 1.1706 | 1.3043 | 1.1453 | 1.1683 |
| 02/06/2018 | 1.1983 | 1.2098 | 1.1222 | 1.1476 |
| 02/07/2018 | 1.1499 | 1.1568 | 1.0854 | 1.0877 |
| 02/08/2018 | 1.0761 | 1.2605 | 1.0416 | 1.2351 |
| 02/11/2018 | 1.3504 | 1.378 | 1.2213 | 1.2236 |
| 02/12/2018 | 1.2167 | 1.2628 | 1.1775 | 1.1821 |
| 02/13/2018 | 1.1937 | 1.2259 | 1.1522 | 1.1752 |
| 02/14/2018 | 1.2098 | 1.2213 | 1.1775 | 1.1914 |
| 02/15/2018 | 1.2006 | 1.2328 | 1.1891 | 1.2075 |
| 02/18/2018 | 1.2259 | 1.2328 | 1.1798 | 1.1844 |
| 02/19/2018 | 1.1844 | 1.2006 | 1.0831 | 1.1038 |
| 02/20/2018 | 1.143 | 1.166 | 1.1291 | 1.1545 |
| 02/21/2018 | 1.1568 | 1.1914 | 1.143 | 1.1729 |
| 02/22/2018 | 1.1844 | 1.1844 | 1.1522 | 1.1683 |
| 02/25/2018 | 1.1798 | 1.1798 | 1.1545 | 1.1568 |
| 02/26/2018 | 1.166 | 1.2006 | 1.1637 | 1.1729 |
| 02/27/2018 | 1.1706 | 1.1798 | 1.1222 | 1.1545 |
| 02/28/2018 | 1.1476 | 1.1522 | 1.1153 | 1.1245 |
| 03/01/2018 | 1.1291 | 1.1291 | 1.0923 | 1.1061 |
| 03/04/2018 | 1.1522 | 1.1844 | 1.1384 | 1.1407 |
| 03/05/2018 | 1.143 | 1.1476 | 1.1107 | 1.113 |
| 03/06/2018 | 1.113 | 1.166 | 1.1015 | 1.1245 |
| 03/07/2018 | 1.1222 | 1.3481 | 1.1222 | 1.3481 |
| 03/08/2018 | 1.3895 | 1.4034 | 1.2213 | 1.2351 |
| 03/11/2018 | 1.2651 | 1.2858 | 1.2259 | 1.2536 |
| 03/12/2018 | 1.2674 | 1.3803 | 1.2397 | 1.3158 |
| 03/13/2018 | 1.3158 | 1.3457 | 1.2789 | 1.3296 |
| 03/14/2018 | 1.3296 | 1.355 | 1.3135 | 1.3411 |
| 03/15/2018 | 1.3457 | 1.5255 | 1.3296 | 1.4149 |
| 03/18/2018 | 1.4149 | 1.5255 | 1.4011 | 1.4748 |
| 03/19/2018 | 1.4978 | 1.5531 | 1.461 | 1.5255 |
| 03/20/2018 | 1.5347 | 1.5693 | 1.5001 | 1.5416 |
| 03/21/2018 | 1.5439 | 1.7237 | 1.5001 | 1.6246 |
| 03/22/2018 | 1.5992 | 1.7144 | 1.5439 | 1.6154 |
| 03/25/2018 | 1.6315 | 1.6522 | 1.5508 | 1.5531 |
| 03/26/2018 | 1.5578 | 1.59 | 1.4356 | 1.4587 |
| 03/27/2018 | 1.4633 | 1.4886 | 1.3596 | 1.3941 |
| 03/28/2018 | 1.4057 | 1.484 | 1.3964 | 1.4379 |
| 03/29/2018 | 1.4494 | 1.4564 | 1.4126 | 1.4149 |
| 04/01/2018 | 1.4356 | 1.4356 | 1.3918 | 1.3941 |
| 04/02/2018 | 1.4011 | 1.431 | 1.3734 | 1.378 |
| 04/03/2018 | 1.3918 | 1.3941 | 1.3411 | 1.3457 |
| 04/04/2018 | 1.3481 | 1.4103 | 1.325 | 1.3596 |
| 04/05/2018 | 1.2766 | 1.3296 | 1.2328 | 1.2789 |
| 04/08/2018 | 1.2904 | 1.3043 | 1.1591 | 1.2098 |
| 04/09/2018 | 1.2213 | 1.2305 | 1.09 | 1.1453 |
| 04/10/2018 | 1.1314 | 1.1706 | 1.0093 | 1.1291 |
| 04/11/2018 | 1.1245 | 1.1499 | 1.09 | 1.1176 |
| 04/12/2018 | 1.1176 | 1.1337 | 1.0992 | 1.1038 |
| 04/15/2018 | 1.1107 | 1.1752 | 1.1084 | 1.1614 |
| 04/16/2018 | 1.1729 | 1.2674 | 1.1729 | 1.2075 |
| 04/17/2018 | 1.2029 | 1.249 | 1.166 | 1.2259 |
| 04/18/2018 | 1.2374 | 1.2421 | 1.2144 | 1.2236 |
| 04/19/2018 | 1.2213 | 1.2236 | 1.1891 | 1.1891 |
| 04/23/2018 | 1.1914 | 1.1937 | 1.1407 | 1.143 |
| 04/24/2018 | 1.1522 | 1.1614 | 1.1015 | 1.1314 |
| 04/25/2018 | 1.1407 | 1.1983 | 1.1153 | 1.1407 |
| 04/26/2018 | 1.1499 | 1.1568 | 1.1176 | 1.1291 |
| 04/29/2018 | 1.1361 | 1.1407 | 1.06 | 1.0761 |
| 05/01/2018 | 1.0831 | 1.0923 | 0.9955 | 1.0416 |
| 05/02/2018 | 1.0416 | 1.0831 | 1.0162 | 1.0254 |
| 05/03/2018 | 1.0277 | 1.0508 | 0.9955 | 1.0277 |
| 05/06/2018 | 1.0301 | 1.0324 | 0.9817 | 0.9817 |
| 05/07/2018 | 0.9886 | 0.9932 | 0.8987 | 0.9217 |
| 05/08/2018 | 0.8987 | 0.9586 | 0.8526 | 0.9517 |
| 05/09/2018 | 0.9586 | 0.9724 | 0.931 | 0.9448 |
| 05/10/2018 | 0.9794 | 0.9978 | 0.9448 | 0.9586 |
| 05/13/2018 | 0.9517 | 0.9771 | 0.9379 | 0.9632 |
| 05/14/2018 | 0.9448 | 0.9747 | 0.9333 | 0.9402 |
| 05/15/2018 | 0.9402 | 0.9678 | 0.9148 | 0.9287 |
| 05/16/2018 | 0.9356 | 0.9379 | 0.9102 | 0.9171 |
| 05/17/2018 | 0.9194 | 0.984 | 0.9148 | 0.9402 |
| 05/20/2018 | 0.931 | 0.9563 | 0.9287 | 0.9356 |
| 05/21/2018 | 0.9379 | 0.9494 | 0.9217 | 0.9402 |
| 05/22/2018 | 0.9379 | 0.9379 | 0.8826 | 0.9102 |
| 05/23/2018 | 0.9287 | 0.9333 | 0.8641 | 0.8641 |
| 05/24/2018 | 0.8757 | 0.8803 | 0.8204 | 0.8595 |
| 05/27/2018 | 0.878 | 0.8987 | 0.8595 | 0.8803 |
| 05/28/2018 | 0.8826 | 1.0554 | 0.8664 | 1.0554 |
| 05/29/2018 | 1.0554 | 1.1937 | 1.0254 | 1.143 |
| 05/30/2018 | 1.1499 | 1.1522 | 1.0254 | 1.06 |
| 05/31/2018 | 1.0324 | 1.1245 | 0.9678 | 1.1084 |
| 06/03/2018 | 1.1153 | 1.1568 | 1.0738 | 1.113 |
| 06/04/2018 | 1.1176 | 1.1291 | 1.0531 | 1.0531 |
| 06/05/2018 | 1.0577 | 1.0761 | 0.9955 | 1.0024 |
| 06/06/2018 | 1.0116 | 1.0692 | 0.9563 | 1.0047 |
| 06/07/2018 | 0.9978 | 1.06 | 0.9586 | 0.9794 |
| 06/10/2018 | 0.9747 | 1.0531 | 0.9632 | 1.0208 |
| 06/11/2018 | 1.0208 | 1.0347 | 0.9932 | 1.0047 |
| 06/12/2018 | 1.007 | 1.0324 | 0.9932 | 1.0024 |
| 06/13/2018 | 1.007 | 1.0093 | 0.984 | 0.9909 |
| 06/17/2018 | 0.9955 | 1.0301 | 0.9932 | 1.0047 |
| 06/18/2018 | 1.007 | 1.0531 | 0.9978 | 1.0393 |
| 06/19/2018 | 1.06 | 1.1314 | 1.0554 | 1.1038 |
| 06/20/2018 | 1.0969 | 1.1176 | 1.0531 | 1.0531 |
| 06/21/2018 | 1.0531 | 1.0761 | 1.0162 | 1.0162 |
| 06/24/2018 | 1.1061 | 1.1084 | 1.0393 | 1.0554 |
| 06/25/2018 | 1.0577 | 1.1061 | 1.0531 | 1.0854 |
| 06/26/2018 | 1.0969 | 1.1453 | 1.0784 | 1.1153 |
| 06/27/2018 | 1.113 | 1.1499 | 1.1084 | 1.1384 |
| 06/28/2018 | 1.1591 | 1.2328 | 1.1591 | 1.2167 |
| 07/01/2018 | 1.2236 | 1.2282 | 1.1821 | 1.1821 |
| 07/02/2018 | 1.1844 | 1.1891 | 1.1568 | 1.1798 |
| 07/03/2018 | 1.1844 | 1.2236 | 1.1798 | 1.1867 |
| 07/04/2018 | 1.1983 | 1.2098 | 1.1914 | 1.1937 |
| 07/05/2018 | 1.1983 | 1.2029 | 1.1614 | 1.166 |
| 07/08/2018 | 1.1752 | 1.1914 | 1.1545 | 1.1545 |
| 07/09/2018 | 1.1337 | 1.1522 | 1.1015 | 1.1038 |
| 07/10/2018 | 1.1015 | 1.113 | 1.0231 | 1.0231 |
| 07/11/2018 | 1.0301 | 1.0738 | 1.0024 | 1.0324 |
| 07/12/2018 | 1.037 | 1.0623 | 1.0277 | 1.0324 |
| 07/15/2018 | 1.0439 | 1.0692 | 1.0277 | 1.0324 |
| 07/16/2018 | 1.0347 | 1.0531 | 1.0324 | 1.0439 |
| 07/17/2018 | 1.0462 | 1.1084 | 1.0439 | 1.0623 |
| 07/18/2018 | 1.0715 | 1.0784 | 1.0531 | 1.0554 |
| 07/19/2018 | 1.0623 | 1.1015 | 1.0577 | 1.0715 |
| 07/22/2018 | 1.0923 | 1.1844 | 1.0807 | 1.166 |
| 07/23/2018 | 1.1752 | 1.1752 | 1.09 | 1.0992 |
| 07/24/2018 | 1.1084 | 1.1476 | 1.1038 | 1.1337 |
| 07/25/2018 | 1.1361 | 1.1729 | 1.1038 | 1.113 |
| 07/26/2018 | 1.1061 | 1.1291 | 1.0946 | 1.1015 |
| 07/29/2018 | 1.1015 | 1.113 | 1.09 | 1.0946 |
| 07/30/2018 | 1.0923 | 1.1245 | 1.0831 | 1.1038 |
| 07/31/2018 | 1.1107 | 1.1199 | 1.0969 | 1.1015 |
| 08/01/2018 | 1.0761 | 1.0761 | 1.0393 | 1.0393 |
| 08/02/2018 | 1.0439 | 1.0761 | 1.0393 | 1.0462 |
| 08/05/2018 | 1.0439 | 1.0577 | 1.0047 | 1.0093 |
| 08/06/2018 | 1.0139 | 1.0324 | 0.9909 | 1.0162 |
| 08/07/2018 | 1.0185 | 1.0669 | 1.0185 | 1.0531 |
| 08/08/2018 | 1.0439 | 1.0761 | 1.0254 | 1.0254 |
| 08/09/2018 | 1.007 | 1.0208 | 0.8204 | 0.9471 |
| 08/12/2018 | 0.9379 | 0.9379 | 0.8687 | 0.901 |
| 08/13/2018 | 0.9448 | 1.0162 | 0.9356 | 0.9724 |
| 08/14/2018 | 0.9863 | 0.9955 | 0.9125 | 0.9264 |
| 08/15/2018 | 0.9494 | 0.9494 | 0.8987 | 0.8987 |
| 08/16/2018 | 0.901 | 0.9287 | 0.8664 | 0.8918 |
| 08/19/2018 | 0.8941 | 0.9148 | 0.8572 | 0.8941 |
| 08/26/2018 | 0.9033 | 0.9356 | 0.901 | 0.9264 |
| 08/27/2018 | 0.931 | 0.9609 | 0.9287 | 0.9494 |
| 08/28/2018 | 0.9425 | 1.0001 | 0.9333 | 0.9517 |
| 08/30/2018 | 0.9494 | 0.9586 | 0.9217 | 0.9241 |
| 09/02/2018 | 0.9264 | 0.9586 | 0.9241 | 0.9402 |
| 09/03/2018 | 0.9448 | 0.9632 | 0.9356 | 0.9402 |
| 09/04/2018 | 0.9448 | 0.954 | 0.9217 | 0.9356 |
| 09/05/2018 | 0.9402 | 0.9771 | 0.9402 | 0.9494 |
| 09/06/2018 | 0.9563 | 0.9609 | 0.9425 | 0.9471 |
| 09/09/2018 | 0.9494 | 0.9563 | 0.8987 | 0.9264 |
| 09/10/2018 | 0.931 | 0.9356 | 0.9125 | 0.9217 |
| 09/11/2018 | 0.9264 | 0.9379 | 0.9102 | 0.9102 |
| 09/12/2018 | 0.9148 | 0.9333 | 0.8941 | 0.9333 |
| 09/13/2018 | 0.9402 | 0.9448 | 0.9217 | 0.9217 |
| 09/16/2018 | 0.9217 | 0.9333 | 0.9148 | 0.9217 |
| 09/17/2018 | 0.9356 | 0.9678 | 0.931 | 0.9494 |
| 09/18/2018 | 0.9563 | 0.9655 | 0.9448 | 0.9517 |
| 09/19/2018 | 0.9563 | 0.9586 | 0.931 | 0.9379 |
| 09/20/2018 | 0.9379 | 0.954 | 0.9379 | 0.9402 |
| 09/23/2018 | 0.9494 | 0.9701 | 0.9471 | 0.9563 |
| 09/24/2018 | 0.9609 | 0.9609 | 0.9379 | 0.9425 |
| 09/25/2018 | 0.9448 | 0.9517 | 0.9333 | 0.9379 |
| 09/26/2018 | 0.9379 | 0.9494 | 0.9333 | 0.9425 |
| 09/27/2018 | 0.9517 | 1.0047 | 0.9448 | 0.9517 |
| 09/30/2018 | 0.9563 | 0.9609 | 0.9402 | 0.9402 |
| 10/01/2018 | 0.9425 | 0.9517 | 0.9171 | 0.9217 |
| 10/02/2018 | 0.9241 | 0.9586 | 0.9102 | 0.9241 |
| 10/03/2018 | 0.9287 | 0.9425 | 0.8826 | 0.8895 |
| 10/04/2018 | 0.8342 | 0.8549 | 0.7512 | 0.8273 |
| 10/07/2018 | 0.8227 | 0.8227 | 0.7835 | 0.7973 |
| 10/08/2018 | 0.7996 | 0.8065 | 0.7674 | 0.7674 |
| 10/09/2018 | 0.7697 | 0.772 | 0.7028 | 0.7028 |
| 10/10/2018 | 0.6982 | 0.7973 | 0.6752 | 0.7443 |
| 10/11/2018 | 0.7466 | 0.7489 | 0.719 | 0.7328 |
| 10/14/2018 | 0.7374 | 0.7581 | 0.7328 | 0.7489 |
| 10/15/2018 | 0.7535 | 0.7858 | 0.7466 | 0.7512 |
| 10/16/2018 | 0.7535 | 0.7674 | 0.7305 | 0.7351 |
| 10/17/2018 | 0.7351 | 0.7535 | 0.719 | 0.7282 |
| 10/18/2018 | 0.7581 | 0.7674 | 0.7236 | 0.7259 |
| 10/21/2018 | 0.7305 | 0.7351 | 0.7005 | 0.7028 |
| 10/22/2018 | 0.6982 | 0.6982 | 0.6498 | 0.6752 |
| 10/23/2018 | 0.6798 | 0.7074 | 0.6706 | 0.6752 |
| 10/24/2018 | 0.6683 | 0.6706 | 0.6452 | 0.6614 |
| 10/25/2018 | 0.666 | 0.6706 | 0.6199 | 0.6222 |
| 10/29/2018 | 0.6176 | 0.6614 | 0.5899 | 0.6291 |
| 10/30/2018 | 0.6314 | 0.6475 | 0.6037 | 0.6153 |
| 10/31/2018 | 0.6498 | 0.7374 | 0.6383 | 0.7374 |
| 11/01/2018 | 0.8042 | 0.8088 | 0.7259 | 0.7581 |
| 11/04/2018 | 0.7697 | 0.7858 | 0.7328 | 0.7558 |
| 11/05/2018 | 0.7581 | 0.765 | 0.7374 | 0.742 |
| 11/06/2018 | 0.7466 | 0.7835 | 0.7443 | 0.7535 |
| 11/07/2018 | 0.7581 | 0.7604 | 0.7167 | 0.719 |
| 11/08/2018 | 0.7213 | 0.8134 | 0.7051 | 0.7535 |
| 11/11/2018 | 0.7604 | 0.8065 | 0.7443 | 0.7697 |
| 11/12/2018 | 0.7743 | 0.795 | 0.7604 | 0.765 |
| 11/13/2018 | 0.7674 | 0.7789 | 0.7374 | 0.7466 |
| 11/14/2018 | 0.7489 | 0.7535 | 0.7282 | 0.7328 |
| 11/15/2018 | 0.7374 | 0.7927 | 0.7328 | 0.7581 |
| 11/18/2018 | 0.7604 | 0.772 | 0.7512 | 0.7581 |
| 11/19/2018 | 0.7558 | 0.7697 | 0.7305 | 0.7305 |
| 11/20/2018 | 0.7351 | 0.7627 | 0.7282 | 0.7466 |
| 11/21/2018 | 0.7535 | 0.7697 | 0.7489 | 0.7535 |
| 11/22/2018 | 0.7558 | 0.7581 | 0.7397 | 0.7466 |
| 11/25/2018 | 0.7512 | 0.7812 | 0.7466 | 0.765 |
| 11/26/2018 | 0.7697 | 0.7743 | 0.7535 | 0.7558 |
| 11/27/2018 | 0.7604 | 0.7743 | 0.7581 | 0.765 |
| 11/28/2018 | 0.772 | 0.795 | 0.7674 | 0.7858 |
| 11/29/2018 | 0.7904 | 0.8526 | 0.7881 | 0.8204 |
| 12/02/2018 | 0.8296 | 0.8572 | 0.8088 | 0.8111 |
| 12/03/2018 | 0.8134 | 0.8157 | 0.7627 | 0.772 |
| 12/04/2018 | 0.765 | 0.795 | 0.7535 | 0.7789 |
| 12/05/2018 | 0.7743 | 0.7881 | 0.765 | 0.7697 |
| 12/06/2018 | 0.7743 | 0.7789 | 0.765 | 0.7743 |
| 12/09/2018 | 0.7743 | 0.818 | 0.7697 | 0.7789 |
| 12/10/2018 | 0.7835 | 0.7881 | 0.7604 | 0.765 |
| 12/11/2018 | 0.7674 | 0.7697 | 0.7028 | 0.7028 |
| 12/12/2018 | 0.7074 | 0.7213 | 0.7028 | 0.7097 |
| 12/13/2018 | 0.7074 | 0.7074 | 0.6637 | 0.6775 |
| 12/16/2018 | 0.6775 | 0.6775 | 0.659 | 0.659 |
| 12/17/2018 | 0.659 | 0.6844 | 0.6475 | 0.6775 |
| 12/18/2018 | 0.6844 | 0.7167 | 0.6706 | 0.6936 |
| 12/19/2018 | 0.689 | 0.7051 | 0.6798 | 0.689 |
| 12/20/2018 | 0.7097 | 0.7213 | 0.6959 | 0.7051 |
| 12/23/2018 | 0.7097 | 0.7097 | 0.689 | 0.689 |
| 12/24/2018 | 0.6844 | 0.6844 | 0.6683 | 0.6706 |
| 12/25/2018 | 0.6729 | 0.6775 | 0.6637 | 0.6706 |
| 12/26/2018 | 0.6844 | 0.7397 | 0.6729 | 0.7005 |
| 12/27/2018 | 0.7051 | 0.7305 | 0.6936 | 0.7097 |
| 12/30/2018 | 0.7397 | 0.8503 | 0.7397 | 0.8134 |