GESAN
GİRİŞİM ELEKTRİK SANAYİ TAAHHÜT VE TİCARET A.Ş.
15:10:00
76.7 ₺
+6.900 (%+9.89)
Previous Close: 69.8·
Volatility: 13.400
Day Low₺67.35
Day High₺76.7
Market Data
Spot Rate
B:76.65
A:76.7
Week over week (WoW)
-10.55%
Month over month (MoM)
+1.59%
Year to date (YTD)
+65.30%
Year over year (YoY)
+97.78%
GESAN: GİRİŞİM ELEKTRİK SANAYİ TAAHHÜT VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19.8864
CLOSE 19.9528
Low
LOW 4.105
High
HIGH 75.625
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.315 | 4.6225 | 4.315 | 4.525 |
| 01/03/2022 | 4.575 | 4.59 | 4.425 | 4.455 |
| 01/04/2022 | 4.475 | 4.545 | 4.45 | 4.5 |
| 01/05/2022 | 4.495 | 4.725 | 4.4525 | 4.5175 |
| 01/06/2022 | 4.555 | 4.5575 | 4.4275 | 4.45 |
| 01/09/2022 | 4.475 | 4.6125 | 4.4525 | 4.4525 |
| 01/10/2022 | 4.475 | 4.5425 | 4.4025 | 4.43 |
| 01/11/2022 | 4.4625 | 4.4675 | 4.3775 | 4.385 |
| 01/12/2022 | 4.395 | 4.395 | 4.31 | 4.315 |
| 01/13/2022 | 4.32 | 4.385 | 4.3 | 4.3425 |
| 01/16/2022 | 4.36 | 4.4225 | 4.36 | 4.375 |
| 01/17/2022 | 4.3775 | 4.5225 | 4.2625 | 4.2625 |
| 01/18/2022 | 4.2775 | 4.33 | 4.2 | 4.31 |
| 01/19/2022 | 4.31 | 4.515 | 4.27 | 4.45 |
| 01/20/2022 | 4.4375 | 4.505 | 4.36 | 4.4125 |
| 01/23/2022 | 4.45 | 4.5 | 4.2625 | 4.275 |
| 01/24/2022 | 4.2825 | 4.3425 | 4.265 | 4.285 |
| 01/25/2022 | 4.3075 | 4.3375 | 4.2775 | 4.2775 |
| 01/26/2022 | 4.2675 | 4.3325 | 4.25 | 4.3225 |
| 01/27/2022 | 4.335 | 4.3625 | 4.265 | 4.27 |
| 01/30/2022 | 4.3075 | 4.525 | 4.3 | 4.4975 |
| 01/31/2022 | 4.525 | 4.5475 | 4.405 | 4.43 |
| 02/01/2022 | 4.4375 | 4.5925 | 4.4225 | 4.5225 |
| 02/02/2022 | 4.525 | 4.9125 | 4.525 | 4.6275 |
| 02/03/2022 | 4.6575 | 4.77 | 4.6275 | 4.71 |
| 02/06/2022 | 4.7925 | 4.8225 | 4.7125 | 4.7475 |
| 02/07/2022 | 4.75 | 4.7625 | 4.595 | 4.65 |
| 02/08/2022 | 4.6875 | 4.6875 | 4.575 | 4.59 |
| 02/09/2022 | 4.6125 | 4.6225 | 4.5575 | 4.5575 |
| 02/10/2022 | 4.565 | 4.58 | 4.4725 | 4.5475 |
| 02/13/2022 | 4.525 | 4.55 | 4.38 | 4.4375 |
| 02/14/2022 | 4.4625 | 4.6325 | 4.46 | 4.515 |
| 02/15/2022 | 4.5275 | 4.6325 | 4.5225 | 4.585 |
| 02/16/2022 | 4.6 | 4.785 | 4.51 | 4.52 |
| 02/17/2022 | 4.5475 | 4.76 | 4.48 | 4.6675 |
| 02/20/2022 | 4.6825 | 4.835 | 4.6625 | 4.7 |
| 02/21/2022 | 4.6825 | 4.74 | 4.53 | 4.6325 |
| 02/22/2022 | 4.6625 | 4.775 | 4.58 | 4.58 |
| 02/23/2022 | 4.31 | 4.345 | 4.1225 | 4.1225 |
| 02/24/2022 | 4.1525 | 4.5325 | 4.105 | 4.5325 |
| 02/27/2022 | 4.46 | 4.6925 | 4.43 | 4.6175 |
| 02/28/2022 | 4.675 | 4.85 | 4.6425 | 4.77 |
| 03/01/2022 | 4.7775 | 4.79 | 4.575 | 4.59 |
| 03/02/2022 | 4.605 | 4.7 | 4.5825 | 4.6 |
| 03/03/2022 | 4.625 | 4.635 | 4.5 | 4.505 |
| 03/06/2022 | 4.535 | 4.54 | 4.4125 | 4.45 |
| 03/07/2022 | 4.4825 | 4.4925 | 4.4175 | 4.425 |
| 03/08/2022 | 4.4475 | 4.555 | 4.4375 | 4.485 |
| 03/09/2022 | 4.5225 | 4.5525 | 4.4375 | 4.455 |
| 03/10/2022 | 4.48 | 4.5325 | 4.46 | 4.5125 |
| 03/13/2022 | 4.51 | 4.5525 | 4.5025 | 4.51 |
| 03/14/2022 | 4.49 | 4.5625 | 4.49 | 4.4975 |
| 03/15/2022 | 4.51 | 4.53 | 4.44 | 4.445 |
| 03/16/2022 | 4.475 | 4.5125 | 4.4625 | 4.4825 |
| 03/17/2022 | 4.5 | 4.5425 | 4.4825 | 4.535 |
| 03/20/2022 | 4.5625 | 4.6575 | 4.5625 | 4.6325 |
| 03/21/2022 | 4.6375 | 4.6425 | 4.575 | 4.6025 |
| 03/22/2022 | 4.605 | 4.62 | 4.5125 | 4.5675 |
| 03/23/2022 | 4.6025 | 4.6175 | 4.515 | 4.515 |
| 03/24/2022 | 4.5675 | 4.63 | 4.54 | 4.5575 |
| 03/27/2022 | 4.59 | 4.73 | 4.5875 | 4.6575 |
| 03/28/2022 | 4.665 | 4.9925 | 4.665 | 4.955 |
| 03/29/2022 | 4.975 | 5.015 | 4.7975 | 4.81 |
| 03/30/2022 | 4.825 | 4.8375 | 4.6875 | 4.705 |
| 03/31/2022 | 4.725 | 4.7375 | 4.6675 | 4.675 |
| 04/03/2022 | 4.6875 | 4.8025 | 4.6375 | 4.7125 |
| 04/04/2022 | 4.735 | 4.77 | 4.68 | 4.6875 |
| 04/05/2022 | 4.7225 | 4.8725 | 4.72 | 4.775 |
| 04/06/2022 | 4.78 | 4.8725 | 4.78 | 4.855 |
| 04/07/2022 | 4.9 | 5.15 | 4.9 | 5.07 |
| 04/10/2022 | 5.075 | 5.09 | 4.945 | 4.975 |
| 04/11/2022 | 4.9725 | 5.17 | 4.8825 | 5.05 |
| 04/12/2022 | 5.075 | 5.15 | 4.96 | 5.01 |
| 04/13/2022 | 5.1 | 5.185 | 5.04 | 5.135 |
| 04/14/2022 | 5.25 | 5.415 | 5.22 | 5.31 |
| 04/17/2022 | 5.31 | 5.325 | 5.22 | 5.235 |
| 04/18/2022 | 5.235 | 5.26 | 5.05 | 5.105 |
| 04/19/2022 | 5.235 | 5.29 | 5.16 | 5.22 |
| 04/20/2022 | 5.215 | 5.32 | 5.2 | 5.275 |
| 04/21/2022 | 5.34 | 5.455 | 5.075 | 5.095 |
| 04/24/2022 | 5.225 | 5.3 | 5.105 | 5.18 |
| 04/25/2022 | 5.215 | 5.415 | 5.18 | 5.22 |
| 04/26/2022 | 5.25 | 5.27 | 5.155 | 5.245 |
| 04/27/2022 | 5.27 | 5.445 | 5.24 | 5.43 |
| 04/28/2022 | 5.475 | 5.69 | 5.36 | 5.595 |
| 05/04/2022 | 5.61 | 6.015 | 5.61 | 5.875 |
| 05/05/2022 | 5.89 | 6.225 | 5.855 | 6.2 |
| 05/08/2022 | 6.3 | 6.37 | 6.11 | 6.145 |
| 05/09/2022 | 6.295 | 6.295 | 6.085 | 6.13 |
| 05/10/2022 | 6.12 | 6.175 | 5.97 | 6.09 |
| 05/11/2022 | 6 | 6.11 | 5.755 | 5.855 |
| 05/12/2022 | 5.93 | 6.31 | 5.885 | 6.31 |
| 05/15/2022 | 6.335 | 6.65 | 6.33 | 6.485 |
| 05/16/2022 | 6.525 | 6.555 | 6.205 | 6.25 |
| 05/17/2022 | 6.3 | 6.4 | 6.055 | 6.12 |
| 05/19/2022 | 6.12 | 6.13 | 5.85 | 5.905 |
| 05/22/2022 | 6.045 | 6.1 | 5.745 | 5.77 |
| 05/23/2022 | 5.78 | 5.91 | 5.695 | 5.79 |
| 05/24/2022 | 5.905 | 6.045 | 5.865 | 5.95 |
| 05/25/2022 | 5.955 | 6.545 | 5.955 | 6.545 |
| 05/26/2022 | 6.77 | 6.945 | 6.56 | 6.79 |
| 05/29/2022 | 6.82 | 7.43 | 6.61 | 7.085 |
| 05/30/2022 | 7.12 | 7.345 | 7.04 | 7.15 |
| 05/31/2022 | 7.155 | 7.615 | 7.155 | 7.54 |
| 06/01/2022 | 7.55 | 7.59 | 7.33 | 7.33 |
| 06/02/2022 | 7.385 | 7.785 | 7.385 | 7.67 |
| 06/05/2022 | 7.74 | 7.79 | 7.525 | 7.53 |
| 06/06/2022 | 7.54 | 7.75 | 7.485 | 7.64 |
| 06/07/2022 | 7.745 | 8.025 | 7.48 | 7.555 |
| 06/08/2022 | 7.59 | 7.86 | 7.45 | 7.84 |
| 06/09/2022 | 7.825 | 8.27 | 7.725 | 8.195 |
| 06/12/2022 | 8.195 | 8.285 | 7.415 | 7.575 |
| 06/13/2022 | 7.74 | 7.75 | 7.325 | 7.585 |
| 06/14/2022 | 7.68 | 8.06 | 7.68 | 7.8 |
| 06/15/2022 | 7.825 | 8.125 | 7.72 | 8.09 |
| 06/16/2022 | 8.115 | 8.19 | 7.98 | 8.145 |
| 06/19/2022 | 8.325 | 8.375 | 8 | 8 |
| 06/20/2022 | 8.015 | 8.095 | 7.9 | 8.02 |
| 06/21/2022 | 8.24 | 8.465 | 8.15 | 8.425 |
| 06/22/2022 | 8.925 | 9.125 | 8.8 | 8.875 |
| 06/23/2022 | 8.94 | 9.445 | 8.715 | 9.355 |
| 06/26/2022 | 9.175 | 10.21 | 9.155 | 9.69 |
| 06/27/2022 | 9.795 | 10.095 | 9.565 | 9.985 |
| 06/28/2022 | 10.03 | 10.185 | 9.755 | 9.755 |
| 06/29/2022 | 9.8 | 10.73 | 9.7 | 10.505 |
| 06/30/2022 | 10.62 | 11.555 | 10.62 | 11.555 |
| 07/03/2022 | 11.35 | 12.48 | 11.35 | 11.63 |
| 07/04/2022 | 11.995 | 12.3 | 11.665 | 12.125 |
| 07/05/2022 | 12.1 | 12.32 | 11.45 | 11.545 |
| 07/06/2022 | 11.61 | 12.135 | 11.435 | 11.875 |
| 07/07/2022 | 11.865 | 13.0625 | 11.75 | 13.0625 |
| 07/12/2022 | 13.3 | 14.3625 | 13.125 | 14.1375 |
| 07/13/2022 | 14.0625 | 14.0625 | 12.725 | 12.8625 |
| 07/17/2022 | 12.75 | 12.75 | 11.625 | 11.8 |
| 07/18/2022 | 11.915 | 12.975 | 11.875 | 12.975 |
| 07/19/2022 | 13.125 | 13.625 | 12.75 | 12.925 |
| 07/20/2022 | 12.925 | 13.375 | 12.42 | 13.125 |
| 07/21/2022 | 13.15 | 13.4 | 12.9 | 12.95 |
| 07/24/2022 | 12.95 | 13.4375 | 12.6875 | 13.25 |
| 07/25/2022 | 13.2125 | 13.6625 | 12.9375 | 13.35 |
| 07/26/2022 | 13.5 | 13.5125 | 13.1125 | 13.275 |
| 07/27/2022 | 13.4125 | 14.1375 | 13.1875 | 13.475 |
| 07/28/2022 | 13.6375 | 13.9875 | 13.3875 | 13.8125 |
| 07/31/2022 | 14.125 | 15.1875 | 14 | 15.1875 |
| 08/01/2022 | 15.3125 | 16.1375 | 14.55 | 14.8 |
| 08/02/2022 | 14.875 | 15.375 | 14.8125 | 14.925 |
| 08/03/2022 | 15 | 15.825 | 14.625 | 15.0375 |
| 08/04/2022 | 15.15 | 16.375 | 15.075 | 15.9875 |
| 08/07/2022 | 16.55 | 17.425 | 16.5 | 17.425 |
| 08/08/2022 | 17.3625 | 18.2 | 16.675 | 17.6875 |
| 08/09/2022 | 17.6875 | 17.8375 | 16.7375 | 16.775 |
| 08/10/2022 | 16.6875 | 17.3 | 16.25 | 17.125 |
| 08/11/2022 | 17.125 | 17.7375 | 16.8375 | 17.2 |
| 08/14/2022 | 17.25 | 17.9125 | 16.9625 | 17.2 |
| 08/15/2022 | 17.875 | 18.1 | 16.9875 | 17.7 |
| 08/16/2022 | 17.75 | 17.7625 | 17.0125 | 17.3375 |
| 08/17/2022 | 17.7625 | 17.8125 | 16.9 | 17.25 |
| 08/18/2022 | 17.2 | 17.3 | 16.675 | 16.6875 |
| 08/21/2022 | 16.6875 | 16.8625 | 16.0125 | 16.225 |
| 08/22/2022 | 16.125 | 17.05 | 15.875 | 16.4625 |
| 08/23/2022 | 16.625 | 16.6375 | 15.8375 | 15.95 |
| 08/24/2022 | 16.125 | 16.25 | 15.35 | 15.4875 |
| 08/25/2022 | 15.5875 | 16.85 | 15.025 | 16.425 |
| 08/28/2022 | 16.25 | 16.3375 | 15.6125 | 15.7375 |
| 08/30/2022 | 15.7375 | 16.75 | 15.5 | 16.75 |
| 08/31/2022 | 17.375 | 18 | 17.075 | 17.4625 |
| 09/01/2022 | 17.4125 | 17.45 | 16.7 | 16.8 |
| 09/04/2022 | 17.5125 | 17.8625 | 16.9875 | 17.1125 |
| 09/05/2022 | 17.2 | 17.3 | 16.4375 | 16.825 |
| 09/06/2022 | 16.9375 | 17.15 | 16.475 | 16.65 |
| 09/07/2022 | 16.75 | 17.1125 | 16.2375 | 16.3375 |
| 09/08/2022 | 16.4375 | 16.5375 | 16.025 | 16.0875 |
| 09/11/2022 | 16.1375 | 16.75 | 15.8375 | 16.0125 |
| 09/12/2022 | 15.9625 | 15.9625 | 15.25 | 15.65 |
| 09/13/2022 | 15.55 | 17.2125 | 15.25 | 16.825 |
| 09/14/2022 | 17.25 | 17.275 | 16.325 | 16.6125 |
| 09/15/2022 | 16.625 | 16.85 | 16.2 | 16.275 |
| 09/18/2022 | 16.275 | 17.0625 | 16.2 | 16.35 |
| 09/19/2022 | 16.9375 | 17.95 | 16.65 | 17.75 |
| 09/20/2022 | 17.7625 | 19.525 | 17.375 | 19.525 |
| 09/21/2022 | 19.725 | 20.8125 | 19.525 | 19.6625 |
| 09/22/2022 | 20.225 | 21 | 19.825 | 20.25 |
| 09/25/2022 | 20.85 | 21.7 | 20.075 | 20.7375 |
| 09/26/2022 | 20.7375 | 21.6125 | 20.05 | 21.275 |
| 09/27/2022 | 21.275 | 21.425 | 20.1875 | 20.1875 |
| 09/28/2022 | 21.1375 | 21.925 | 20.325 | 21.4 |
| 09/29/2022 | 21.4 | 21.4375 | 20.8 | 21 |
| 10/02/2022 | 21.2375 | 22.4875 | 20.8375 | 22.125 |
| 10/03/2022 | 22.175 | 22.9 | 21.625 | 22.175 |
| 10/04/2022 | 22.2 | 24.1625 | 22.0125 | 23.4875 |
| 10/05/2022 | 23.5875 | 24.175 | 23 | 23.2625 |
| 10/06/2022 | 23.2625 | 23.7 | 22.8375 | 22.9125 |
| 10/09/2022 | 23 | 24.5 | 22.25 | 24.1375 |
| 10/10/2022 | 24.375 | 24.7875 | 23.175 | 23.6875 |
| 10/11/2022 | 25.65 | 26.05 | 25 | 26.05 |
| 10/12/2022 | 27.25 | 28.65 | 26.05 | 27.2 |
| 10/13/2022 | 28.5 | 29.9 | 27.75 | 29.9 |
| 10/16/2022 | 31.325 | 32.875 | 31.3 | 32.875 |
| 10/17/2022 | 33.65 | 35.35 | 31.575 | 34 |
| 10/18/2022 | 35.875 | 37.4 | 35.875 | 37.4 |
| 10/19/2022 | 38.575 | 41.125 | 38.575 | 41.125 |
| 10/20/2022 | 42.125 | 44.675 | 41.125 | 43.875 |
| 10/23/2022 | 47.25 | 47.25 | 39.5 | 39.5 |
| 10/24/2022 | 39.475 | 43.45 | 35.55 | 42.875 |
| 10/25/2022 | 42.85 | 42.85 | 39.025 | 40.75 |
| 10/26/2022 | 40.475 | 40.475 | 38.075 | 38.45 |
| 10/27/2022 | 38.45 | 40.275 | 37.8 | 39.875 |
| 10/30/2022 | 39.85 | 42.5 | 38.3 | 41 |
| 10/31/2022 | 41 | 45.1 | 39.775 | 45.1 |
| 11/01/2022 | 45.1 | 47.5 | 42.85 | 45.575 |
| 11/02/2022 | 45.25 | 47.1 | 43.75 | 45.1 |
| 11/03/2022 | 45.1 | 46.25 | 44.25 | 45 |
| 11/06/2022 | 45.075 | 47.25 | 45.075 | 46.775 |
| 11/07/2022 | 46.925 | 51.45 | 46.9 | 51.45 |
| 11/08/2022 | 51.875 | 56.575 | 51.85 | 56.575 |
| 11/09/2022 | 55.375 | 60 | 52.625 | 55.5 |
| 11/10/2022 | 55.525 | 57.425 | 53.675 | 57.1 |
| 11/13/2022 | 57.1 | 62.425 | 57.1 | 60.325 |
| 11/14/2022 | 60.325 | 63.95 | 58.875 | 63 |
| 11/15/2022 | 63.25 | 67.5 | 60.1 | 63.475 |
| 11/16/2022 | 63.5 | 63.75 | 57.15 | 57.525 |
| 11/17/2022 | 55.325 | 57 | 51.775 | 51.775 |
| 11/20/2022 | 46.6 | 56.95 | 46.6 | 56.95 |
| 11/21/2022 | 57.15 | 62.475 | 57 | 62.075 |
| 11/22/2022 | 64 | 68.275 | 57.95 | 68.275 |
| 11/23/2022 | 75 | 75 | 66.95 | 68.75 |
| 11/24/2022 | 68 | 68 | 61.9 | 61.975 |
| 11/27/2022 | 63.775 | 68.125 | 57.55 | 60.95 |
| 11/28/2022 | 60.95 | 62.175 | 58 | 61.55 |
| 11/29/2022 | 60 | 60.25 | 57.5 | 57.7 |
| 11/30/2022 | 60.075 | 62 | 58.25 | 60.875 |
| 12/01/2022 | 60.875 | 64.975 | 58.75 | 63.75 |
| 12/04/2022 | 63.775 | 66.25 | 59.5 | 60.725 |
| 12/05/2022 | 59.9 | 62.5 | 57.875 | 60.45 |
| 12/06/2022 | 60.375 | 61.8 | 58.25 | 59.5 |
| 12/07/2022 | 59.5 | 63.625 | 59.15 | 63.625 |
| 12/08/2022 | 63.625 | 69.75 | 63 | 69.4 |
| 12/11/2022 | 74.625 | 75.625 | 70.9 | 71 |
| 12/12/2022 | 74.3 | 74.6 | 71.3 | 72.25 |
| 12/13/2022 | 72.25 | 74.6 | 67.75 | 69.875 |
| 12/14/2022 | 70.7 | 72.775 | 68.475 | 71.125 |
| 12/15/2022 | 72.5 | 72.875 | 68.95 | 69.25 |
| 12/18/2022 | 69.25 | 69.25 | 65.125 | 66.375 |
| 12/19/2022 | 66.7 | 67.9 | 65.2 | 65.5 |
| 12/20/2022 | 65.5 | 67.275 | 64.2 | 64.5 |
| 12/21/2022 | 65.25 | 70.55 | 65.025 | 69.325 |
| 12/22/2022 | 67.45 | 68.4 | 65.275 | 66.625 |
| 12/25/2022 | 66.65 | 67.15 | 63.75 | 64.75 |
| 12/26/2022 | 64.775 | 65.475 | 60.375 | 60.425 |
| 12/27/2022 | 60.425 | 62.875 | 58.675 | 59.9 |
| 12/28/2022 | 60.4 | 63.25 | 59.075 | 61.25 |
| 12/29/2022 | 60.3 | 61.05 | 59.15 | 59.525 |