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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.8283
CLOSE 6.8127
Low
LOW 2.3133
High
HIGH 11.6667
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.0267 | 3.0833 | 3.0133 | 3.06 |
| 01/02/2023 | 3.0633 | 3.0733 | 2.94 | 2.9667 |
| 01/03/2023 | 2.9767 | 3.1767 | 2.91 | 3.0667 |
| 01/04/2023 | 3.0667 | 3.0833 | 2.7733 | 2.7967 |
| 01/05/2023 | 2.7933 | 2.9267 | 2.6833 | 2.8867 |
| 01/08/2023 | 2.9633 | 3.09 | 2.9 | 2.92 |
| 01/09/2023 | 2.9167 | 3.0567 | 2.8133 | 2.8667 |
| 01/10/2023 | 2.8667 | 2.93 | 2.5933 | 2.5933 |
| 01/11/2023 | 2.62 | 2.6667 | 2.43 | 2.6233 |
| 01/12/2023 | 2.63 | 2.76 | 2.5367 | 2.74 |
| 01/15/2023 | 2.74 | 2.8167 | 2.7133 | 2.8067 |
| 01/16/2023 | 2.8067 | 2.87 | 2.7833 | 2.8167 |
| 01/17/2023 | 2.8167 | 2.8867 | 2.7733 | 2.83 |
| 01/18/2023 | 2.8367 | 2.8567 | 2.7867 | 2.8067 |
| 01/19/2023 | 2.8067 | 2.8833 | 2.8033 | 2.8333 |
| 01/22/2023 | 2.8367 | 2.8667 | 2.6967 | 2.6967 |
| 01/23/2023 | 2.7 | 2.7133 | 2.5933 | 2.6567 |
| 01/24/2023 | 2.68 | 2.92 | 2.66 | 2.92 |
| 01/25/2023 | 2.98 | 3.1633 | 2.7867 | 3.0733 |
| 01/26/2023 | 3.02 | 3.1933 | 2.9833 | 3 |
| 01/29/2023 | 3.08 | 3.17 | 2.94 | 3.1 |
| 01/30/2023 | 3.0967 | 3.1033 | 2.86 | 2.87 |
| 01/31/2023 | 2.87 | 2.8967 | 2.6 | 2.6 |
| 02/01/2023 | 2.6 | 2.6533 | 2.34 | 2.47 |
| 02/02/2023 | 2.4967 | 2.6733 | 2.4367 | 2.6567 |
| 02/05/2023 | 2.6167 | 2.65 | 2.46 | 2.57 |
| 02/06/2023 | 2.6 | 2.6 | 2.3133 | 2.3133 |
| 02/14/2023 | 2.3333 | 2.5433 | 2.3333 | 2.5433 |
| 02/15/2023 | 2.7667 | 2.7967 | 2.68 | 2.7967 |
| 02/16/2023 | 2.8333 | 3.0733 | 2.7033 | 3.0733 |
| 02/19/2023 | 3.1767 | 3.3467 | 3.1667 | 3.3333 |
| 02/20/2023 | 3.3167 | 3.4467 | 3.1533 | 3.2433 |
| 02/21/2023 | 3.2467 | 3.3433 | 3.0567 | 3.1233 |
| 02/22/2023 | 3.1233 | 3.3033 | 3.1 | 3.16 |
| 02/23/2023 | 3.2 | 3.23 | 3.0567 | 3.0667 |
| 02/26/2023 | 3.06 | 3.08 | 2.96 | 2.9833 |
| 02/27/2023 | 2.9867 | 3.1067 | 2.9633 | 3.01 |
| 02/28/2023 | 3.0433 | 3.0733 | 2.9867 | 2.9967 |
| 03/01/2023 | 3.0033 | 3.1233 | 2.9967 | 3.0333 |
| 03/02/2023 | 3.0433 | 3.31 | 3.0033 | 3.2533 |
| 03/05/2023 | 3.2667 | 3.4267 | 3.2667 | 3.34 |
| 03/06/2023 | 3.3667 | 3.6433 | 3.2267 | 3.4867 |
| 03/07/2023 | 3.4533 | 3.76 | 3.3833 | 3.6767 |
| 03/08/2023 | 3.6667 | 3.74 | 3.55 | 3.6733 |
| 03/09/2023 | 3.6567 | 3.9133 | 3.6467 | 3.85 |
| 03/12/2023 | 3.8467 | 4.2333 | 3.8067 | 4.2333 |
| 03/13/2023 | 4.25 | 4.63 | 4.0933 | 4.45 |
| 03/14/2023 | 4.45 | 4.8933 | 4.4367 | 4.89 |
| 03/15/2023 | 4.9667 | 5.3667 | 4.58 | 5.3367 |
| 03/16/2023 | 5.3667 | 5.8167 | 5.0167 | 5.0167 |
| 03/19/2023 | 5.0167 | 5.5167 | 5.0167 | 5.5167 |
| 03/20/2023 | 5.6667 | 5.93 | 5.17 | 5.3267 |
| 03/21/2023 | 5.2967 | 5.4733 | 4.7967 | 4.7967 |
| 03/22/2023 | 4.7967 | 4.83 | 4.3467 | 4.36 |
| 03/23/2023 | 4.1667 | 4.7933 | 4.1667 | 4.7933 |
| 03/26/2023 | 4.99 | 5.27 | 4.99 | 5.27 |
| 03/27/2023 | 5.5767 | 5.7733 | 5.3 | 5.6967 |
| 03/28/2023 | 5.6833 | 6.0767 | 5.39 | 5.4433 |
| 03/29/2023 | 5.48 | 5.71 | 5.1633 | 5.23 |
| 03/30/2023 | 5.23 | 5.7167 | 5.0167 | 5.5433 |
| 04/02/2023 | 5.64 | 6.04 | 5.5167 | 5.99 |
| 04/03/2023 | 6.0333 | 6.5867 | 6.0033 | 6.5867 |
| 04/04/2023 | 6.7733 | 7.24 | 5.93 | 5.9867 |
| 04/05/2023 | 5.9067 | 6.5833 | 5.6133 | 6.5833 |
| 04/06/2023 | 6.53 | 7.1667 | 6.3 | 7.0467 |
| 04/09/2023 | 6.62 | 7.3 | 6.3433 | 6.66 |
| 04/10/2023 | 6.6 | 6.7667 | 6.1667 | 6.2 |
| 04/11/2023 | 6.1967 | 6.4767 | 5.89 | 6.1667 |
| 04/12/2023 | 6.15 | 6.2133 | 5.55 | 5.9333 |
| 04/13/2023 | 5.7733 | 5.8767 | 5.4867 | 5.4867 |
| 04/16/2023 | 5.4867 | 5.6767 | 5.0067 | 5.3833 |
| 04/17/2023 | 5.3167 | 5.4333 | 5.13 | 5.1633 |
| 04/18/2023 | 5.0733 | 5.5033 | 5.0067 | 5.3133 |
| 04/19/2023 | 5.39 | 5.8 | 5.38 | 5.7667 |
| 04/23/2023 | 5.7667 | 6.1633 | 5.6267 | 6.1433 |
| 04/24/2023 | 6.1333 | 6.4933 | 5.9667 | 6.0333 |
| 04/25/2023 | 5.9733 | 5.9733 | 5.4367 | 5.7567 |
| 04/26/2023 | 5.7 | 5.8533 | 5.4167 | 5.54 |
| 04/27/2023 | 5.5267 | 5.6667 | 5.2533 | 5.4367 |
| 05/01/2023 | 5.5567 | 5.5567 | 5.05 | 5.1333 |
| 05/02/2023 | 5.0633 | 5.55 | 4.62 | 5.5 |
| 05/03/2023 | 5.39 | 5.8 | 5.2333 | 5.7 |
| 05/04/2023 | 5.6367 | 5.8333 | 5.5033 | 5.56 |
| 05/07/2023 | 5.5567 | 5.6667 | 5.3067 | 5.4733 |
| 05/08/2023 | 5.4933 | 5.7667 | 5.3333 | 5.42 |
| 05/09/2023 | 5.5 | 5.5567 | 5.0167 | 5.3233 |
| 05/10/2023 | 5.5033 | 5.5667 | 5.33 | 5.3667 |
| 05/11/2023 | 5.38 | 5.4533 | 5.2 | 5.3233 |
| 05/14/2023 | 5.15 | 5.8467 | 5.0833 | 5.5167 |
| 05/15/2023 | 5.5167 | 5.8233 | 5.4333 | 5.7833 |
| 05/16/2023 | 5.7867 | 6.36 | 5.7867 | 6.36 |
| 05/17/2023 | 6.3933 | 6.6667 | 6.0667 | 6.2767 |
| 05/21/2023 | 6.31 | 6.5667 | 6.3033 | 6.4 |
| 05/22/2023 | 6.4067 | 6.4567 | 6.2133 | 6.23 |
| 05/23/2023 | 6.2467 | 6.3733 | 5.76 | 5.9733 |
| 05/24/2023 | 5.9733 | 6.1567 | 5.5167 | 5.5767 |
| 05/25/2023 | 5.5633 | 5.7433 | 5.2867 | 5.5533 |
| 05/28/2023 | 5.6767 | 5.88 | 5.58 | 5.6733 |
| 05/29/2023 | 5.6867 | 6.24 | 5.6 | 6.24 |
| 05/30/2023 | 6.86 | 6.86 | 6.86 | 6.86 |
| 05/31/2023 | 6.9933 | 7.4667 | 6.86 | 7.08 |
| 06/01/2023 | 7.1667 | 7.2667 | 6.8467 | 6.94 |
| 06/04/2023 | 7 | 7.6333 | 6.94 | 7.6333 |
| 06/05/2023 | 8 | 8.3933 | 7.4733 | 7.8 |
| 06/06/2023 | 7.7867 | 8.0267 | 7.48 | 7.48 |
| 06/07/2023 | 7.6067 | 7.6933 | 7.2667 | 7.32 |
| 06/08/2023 | 7.46 | 7.4733 | 7.12 | 7.1333 |
| 06/11/2023 | 7.1 | 7.7333 | 7.0733 | 7.4933 |
| 06/12/2023 | 7.5 | 7.5533 | 7.1 | 7.1 |
| 06/13/2023 | 7.1133 | 7.4867 | 7.0733 | 7.1667 |
| 06/14/2023 | 7.2667 | 7.3267 | 7.14 | 7.1867 |
| 06/15/2023 | 7.2333 | 7.4267 | 7.1133 | 7.1333 |
| 06/18/2023 | 7.2133 | 7.2133 | 6.58 | 6.6933 |
| 06/19/2023 | 6.76 | 7.0067 | 6.4433 | 6.5567 |
| 06/20/2023 | 6.55 | 7.1533 | 6.5267 | 7 |
| 06/21/2023 | 7.0667 | 7.3 | 6.9533 | 7.0067 |
| 06/22/2023 | 7.0333 | 7.2333 | 6.9533 | 7.1133 |
| 06/25/2023 | 7.1933 | 7.5867 | 7.14 | 7.4067 |
| 06/26/2023 | 7.4067 | 7.8933 | 7.2933 | 7.8667 |
| 07/02/2023 | 7.8867 | 8.3267 | 7.8867 | 7.9667 |
| 07/03/2023 | 8 | 8.1667 | 7.8133 | 8.0933 |
| 07/04/2023 | 8.14 | 8.46 | 8.0733 | 8.3733 |
| 07/05/2023 | 8.34 | 8.4933 | 8.0467 | 8.24 |
| 07/06/2023 | 8.2733 | 8.4467 | 8.1067 | 8.3333 |
| 07/09/2023 | 8.3467 | 8.46 | 8.1467 | 8.28 |
| 07/10/2023 | 8.44 | 9.1067 | 8.3067 | 9.1067 |
| 07/11/2023 | 9.3333 | 9.7933 | 9.1667 | 9.4667 |
| 07/12/2023 | 9.46 | 9.7867 | 9.0333 | 9.0333 |
| 07/13/2023 | 9.0333 | 9.24 | 8.6133 | 8.8333 |
| 07/16/2023 | 8.9 | 9.2067 | 8.7933 | 8.9 |
| 07/17/2023 | 9.0533 | 9.0533 | 8.3333 | 8.3333 |
| 07/18/2023 | 8.3333 | 8.74 | 8.18 | 8.5 |
| 07/19/2023 | 8.6 | 9.1267 | 8.56 | 8.9333 |
| 07/20/2023 | 8.94 | 9.1467 | 8.7467 | 8.7867 |
| 07/23/2023 | 8.8 | 9.3733 | 8.8 | 9.1467 |
| 07/24/2023 | 9.2333 | 9.24 | 8.5 | 8.5267 |
| 07/25/2023 | 8.6133 | 8.7667 | 8.2867 | 8.4067 |
| 07/26/2023 | 8.4733 | 8.6533 | 8.2333 | 8.2467 |
| 07/27/2023 | 8.3533 | 8.4533 | 8.2467 | 8.3667 |
| 07/30/2023 | 8.56 | 8.9533 | 8.4 | 8.6 |
| 07/31/2023 | 8.76 | 9.3867 | 8.3267 | 9.1267 |
| 08/01/2023 | 9.1333 | 9.3733 | 8.9533 | 9.04 |
| 08/02/2023 | 9.1667 | 9.1867 | 8.7333 | 8.7333 |
| 08/03/2023 | 9.04 | 9.06 | 8.6667 | 8.7333 |
| 08/06/2023 | 8.8667 | 9.1667 | 8.7667 | 9.1267 |
| 08/07/2023 | 9.1267 | 9.26 | 8.78 | 8.84 |
| 08/08/2023 | 8.88 | 8.8933 | 8.54 | 8.54 |
| 08/09/2023 | 8.5533 | 8.7 | 8.1333 | 8.2 |
| 08/10/2023 | 8.2 | 8.5 | 8 | 8.4667 |
| 08/13/2023 | 8.5067 | 8.7333 | 8.3733 | 8.5533 |
| 08/14/2023 | 8.5533 | 8.6467 | 8.3333 | 8.3933 |
| 08/15/2023 | 8.5333 | 8.98 | 8.3 | 8.8 |
| 08/16/2023 | 8.8667 | 8.8667 | 8.5 | 8.5933 |
| 08/17/2023 | 8.66 | 8.82 | 7.9333 | 8.1933 |
| 08/20/2023 | 8 | 8.28 | 7.8667 | 8.0467 |
| 08/21/2023 | 8.1 | 8.2467 | 7.9 | 7.9 |
| 08/22/2023 | 7.9067 | 8 | 7.48 | 7.48 |
| 08/23/2023 | 7.5267 | 7.5933 | 7.0867 | 7.2333 |
| 08/24/2023 | 7.2 | 7.2733 | 6.9067 | 7.1667 |
| 08/27/2023 | 7.2667 | 7.88 | 7.2667 | 7.88 |
| 08/28/2023 | 8.1667 | 8.5533 | 8.04 | 8.18 |
| 08/30/2023 | 8.2333 | 8.2733 | 7.88 | 7.88 |
| 08/31/2023 | 7.92 | 8.0533 | 7.7267 | 7.8 |
| 09/03/2023 | 7.9 | 7.9467 | 7.6133 | 7.6467 |
| 09/04/2023 | 7.7 | 7.9933 | 7.6067 | 7.6867 |
| 09/05/2023 | 7.8 | 7.8 | 7.5 | 7.5067 |
| 09/06/2023 | 7.5667 | 7.6533 | 7.5 | 7.5267 |
| 09/07/2023 | 7.5533 | 7.6733 | 7.4933 | 7.6267 |
| 09/10/2023 | 7.7 | 8.2867 | 7.7 | 7.8867 |
| 09/11/2023 | 8.0133 | 8.1467 | 7.6667 | 7.6667 |
| 09/12/2023 | 7.7333 | 7.8 | 7.3467 | 7.4133 |
| 09/13/2023 | 7.42 | 7.4467 | 7.1467 | 7.4133 |
| 09/14/2023 | 7.4467 | 7.66 | 7.3867 | 7.4333 |
| 09/17/2023 | 7.46 | 8.0533 | 7.3533 | 7.3533 |
| 09/18/2023 | 7.3333 | 7.6667 | 7.3133 | 7.4 |
| 09/19/2023 | 7.44 | 7.62 | 7.2 | 7.2333 |
| 09/20/2023 | 7.2333 | 7.5067 | 7.1667 | 7.44 |
| 09/21/2023 | 7.5333 | 7.7667 | 7.34 | 7.54 |
| 09/24/2023 | 7.6333 | 7.8733 | 7.62 | 7.78 |
| 09/25/2023 | 7.8267 | 8.5533 | 7.8 | 8.5533 |
| 09/26/2023 | 9.08 | 9.4067 | 8.8333 | 9.4067 |
| 09/27/2023 | 10.1067 | 10.1067 | 8.7533 | 8.9333 |
| 09/28/2023 | 8.9 | 9.2867 | 8.5667 | 8.6467 |
| 10/01/2023 | 8.78 | 9.0867 | 8.4067 | 8.6733 |
| 10/02/2023 | 8.6933 | 8.8 | 8.38 | 8.4267 |
| 10/03/2023 | 8.4667 | 9.2667 | 8.4667 | 9.2667 |
| 10/04/2023 | 9.5333 | 9.8733 | 8.5733 | 9.0667 |
| 10/05/2023 | 9.0333 | 9.9733 | 8.6667 | 9.9733 |
| 10/08/2023 | 9.5667 | 10.9667 | 9.4333 | 10.9667 |
| 10/09/2023 | 10.6667 | 11.6667 | 10.3667 | 11.3667 |
| 10/10/2023 | 11.1333 | 11.2333 | 10.58 | 10.74 |
| 10/11/2023 | 10.76 | 11.42 | 10.32 | 11.2533 |
| 10/12/2023 | 11.2533 | 11.3333 | 10.6933 | 10.7333 |
| 10/15/2023 | 10.7267 | 10.7333 | 9.92 | 10 |
| 10/16/2023 | 9.9933 | 10.8667 | 9.5 | 10.6667 |
| 10/17/2023 | 10.3267 | 10.52 | 9.9333 | 9.9733 |
| 10/18/2023 | 10 | 10.3733 | 9.56 | 9.8 |
| 10/19/2023 | 9.6 | 9.68 | 9.1267 | 9.1733 |
| 10/22/2023 | 9.2667 | 9.8 | 8.8867 | 9.5333 |
| 10/23/2023 | 9.5267 | 9.9 | 9.3667 | 9.7 |
| 10/24/2023 | 9.9933 | 9.9933 | 8.7333 | 8.7333 |
| 10/25/2023 | 8.6667 | 9.1533 | 8.2667 | 8.98 |
| 10/26/2023 | 8.98 | 9.06 | 8.7133 | 8.7733 |
| 10/29/2023 | 8.6733 | 9.6467 | 8.6733 | 9.6467 |
| 10/30/2023 | 9.64 | 9.9533 | 9.3667 | 9.5333 |
| 10/31/2023 | 9.5333 | 10.1467 | 9.2733 | 9.6133 |
| 11/01/2023 | 9.6133 | 9.8733 | 9.42 | 9.52 |
| 11/02/2023 | 9.54 | 9.6933 | 9.3667 | 9.52 |
| 11/05/2023 | 9.6333 | 10.1333 | 9.6067 | 9.9067 |
| 11/06/2023 | 9.9067 | 10.24 | 9.5 | 9.82 |
| 11/07/2023 | 9.9 | 10.0667 | 9.7467 | 9.9933 |
| 11/08/2023 | 9.7933 | 9.9133 | 9.58 | 9.8933 |
| 11/09/2023 | 9.3533 | 9.52 | 9.06 | 9.1667 |
| 11/12/2023 | 9.1667 | 9.2667 | 8.7 | 8.82 |
| 11/13/2023 | 8.92 | 8.9333 | 8.4867 | 8.7133 |
| 11/14/2023 | 8.72 | 8.9333 | 8.4933 | 8.5533 |
| 11/15/2023 | 8.5667 | 8.7667 | 8.14 | 8.5733 |
| 11/16/2023 | 8.6867 | 9.4267 | 8.5667 | 9.4267 |
| 11/19/2023 | 9.9 | 10.3667 | 9.5 | 9.5 |
| 11/20/2023 | 9.5067 | 9.6533 | 9.2867 | 9.32 |
| 11/21/2023 | 9.32 | 9.36 | 9.0067 | 9.0067 |
| 11/22/2023 | 9.0333 | 9.6 | 9.0333 | 9.2 |
| 11/23/2023 | 9.2 | 9.32 | 9.0533 | 9.08 |
| 11/26/2023 | 9.1467 | 9.44 | 9.1 | 9.16 |
| 11/27/2023 | 9.2 | 9.2533 | 8.8867 | 8.8867 |
| 11/28/2023 | 8.9067 | 9.16 | 8.5067 | 8.5067 |
| 11/29/2023 | 8.5667 | 9.06 | 8.5467 | 8.7267 |
| 11/30/2023 | 8.8667 | 8.9933 | 8.7133 | 8.78 |
| 12/03/2023 | 8.8 | 8.8533 | 8.54 | 8.7067 |
| 12/04/2023 | 8.8133 | 9 | 8.6267 | 8.8 |
| 12/05/2023 | 8.8333 | 9.24 | 8.7333 | 8.8333 |
| 12/06/2023 | 8.84 | 8.9 | 8.56 | 8.6667 |
| 12/07/2023 | 8.7 | 8.8733 | 8.46 | 8.5 |
| 12/10/2023 | 8.5467 | 8.6333 | 8.0867 | 8.0867 |
| 12/11/2023 | 8.1 | 8.18 | 7.9667 | 8.0133 |
| 12/12/2023 | 8.02 | 8.1 | 7.44 | 7.4667 |
| 12/13/2023 | 7.7533 | 7.8667 | 7.34 | 7.7333 |
| 12/14/2023 | 7.7333 | 7.9867 | 7.7 | 7.8467 |
| 12/17/2023 | 7.8467 | 8.0333 | 7.5267 | 7.5267 |
| 12/18/2023 | 7.5667 | 7.7333 | 7.3867 | 7.6333 |
| 12/19/2023 | 7.6333 | 7.7067 | 7.3 | 7.3667 |
| 12/20/2023 | 7.4 | 7.72 | 7.0333 | 7.64 |
| 12/21/2023 | 7.6333 | 7.6667 | 7.2533 | 7.26 |
| 12/24/2023 | 7.26 | 7.3267 | 6.5567 | 6.7067 |
| 12/25/2023 | 6.7067 | 6.9267 | 6.64 | 6.7533 |
| 12/26/2023 | 6.82 | 7.0867 | 6.7333 | 7 |
| 12/27/2023 | 6.9733 | 7.42 | 6.94 | 6.9933 |
| 12/28/2023 | 6.9933 | 7.3333 | 6.9 | 7.2667 |