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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 74.4983
CLOSE 74.0617
Low
LOW 43.025
High
HIGH 116.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 59.525 | 62.9 | 58.775 | 61.05 |
| 01/02/2023 | 61.175 | 61.825 | 59.85 | 60.4 |
| 01/03/2023 | 60.4 | 61 | 57.525 | 57.525 |
| 01/04/2023 | 58.075 | 58.375 | 51.775 | 51.775 |
| 01/05/2023 | 50 | 54.5 | 47.5 | 52.125 |
| 01/08/2023 | 53.125 | 53.5 | 48.9 | 49.25 |
| 01/09/2023 | 49.25 | 52.25 | 47.825 | 49.575 |
| 01/10/2023 | 49.875 | 50.225 | 45.35 | 45.375 |
| 01/11/2023 | 46.5 | 47.775 | 43.025 | 46.275 |
| 01/12/2023 | 45.625 | 50.575 | 44.625 | 50.125 |
| 01/15/2023 | 50.375 | 55.125 | 50.125 | 55.125 |
| 01/16/2023 | 56.2 | 60.625 | 56.075 | 60.625 |
| 01/17/2023 | 61.5 | 65.9 | 61.5 | 63.2 |
| 01/18/2023 | 63.175 | 65.25 | 61.325 | 62.275 |
| 01/19/2023 | 61.975 | 63 | 59.4 | 60.125 |
| 01/22/2023 | 60.1 | 60.1 | 55.25 | 55.825 |
| 01/23/2023 | 56.125 | 61.4 | 55.35 | 58.6 |
| 01/24/2023 | 60.375 | 60.75 | 57.725 | 59.1 |
| 01/25/2023 | 59.775 | 63.9 | 59.375 | 62.6 |
| 01/26/2023 | 60.95 | 61.125 | 58.15 | 58.675 |
| 01/29/2023 | 59 | 62.175 | 58.775 | 61.475 |
| 01/30/2023 | 61.875 | 62.125 | 58.775 | 61 |
| 01/31/2023 | 59.75 | 60.425 | 56.95 | 57.25 |
| 02/01/2023 | 57.25 | 58.65 | 51.525 | 57.025 |
| 02/02/2023 | 55.75 | 59.475 | 54.5 | 58.05 |
| 02/05/2023 | 55.825 | 58.025 | 53.125 | 55.325 |
| 02/06/2023 | 54 | 54.9 | 49.8 | 49.8 |
| 02/14/2023 | 48.725 | 54.775 | 47.9 | 54.775 |
| 02/15/2023 | 57.075 | 59.25 | 51.275 | 53.85 |
| 02/16/2023 | 51.425 | 52.675 | 49.4 | 51.4 |
| 02/19/2023 | 54.9 | 54.975 | 52.925 | 53.65 |
| 02/20/2023 | 53.25 | 56.275 | 51.775 | 52.825 |
| 02/21/2023 | 53 | 55.2 | 52.25 | 54.125 |
| 02/22/2023 | 53.6 | 59.425 | 53.5 | 58.25 |
| 02/23/2023 | 56.625 | 58.625 | 55.55 | 56.225 |
| 02/26/2023 | 56.225 | 59 | 55.5 | 58.525 |
| 02/27/2023 | 59.775 | 62.925 | 59.575 | 62.65 |
| 02/28/2023 | 63.5 | 67.1 | 63.35 | 66.5 |
| 03/01/2023 | 67.5 | 67.925 | 64.125 | 65 |
| 03/02/2023 | 62.925 | 64.4 | 60.175 | 61.75 |
| 03/05/2023 | 62.725 | 66.3 | 62.25 | 66.025 |
| 03/06/2023 | 66.25 | 67.975 | 64.875 | 65.775 |
| 03/07/2023 | 65.475 | 67 | 64.25 | 65.375 |
| 03/08/2023 | 66 | 67.725 | 65.3 | 65.375 |
| 03/09/2023 | 63.5 | 71.9 | 63.25 | 69.9 |
| 03/12/2023 | 70.625 | 74.1 | 69 | 69.775 |
| 03/13/2023 | 68.5 | 68.85 | 65.05 | 65.05 |
| 03/14/2023 | 65 | 65 | 60.775 | 61.95 |
| 03/15/2023 | 63.05 | 66.725 | 62.45 | 65.5 |
| 03/16/2023 | 66.25 | 67.9 | 64.75 | 67.9 |
| 03/19/2023 | 67.625 | 71.125 | 64.375 | 66.5 |
| 03/20/2023 | 65.9 | 66.5 | 63 | 64.475 |
| 03/21/2023 | 65.575 | 68.6 | 64.125 | 66.65 |
| 03/22/2023 | 69.85 | 72.25 | 68.75 | 70.45 |
| 03/23/2023 | 70.5 | 71.675 | 68.2 | 69.5 |
| 03/26/2023 | 70 | 71.2 | 68.825 | 68.825 |
| 03/27/2023 | 69.125 | 69.45 | 63.425 | 63.8 |
| 03/28/2023 | 63.8 | 66.6 | 61.875 | 66.6 |
| 03/29/2023 | 67.575 | 68.975 | 66.65 | 67.5 |
| 03/30/2023 | 69.5 | 70.525 | 65.8 | 65.825 |
| 04/02/2023 | 65.7 | 68.475 | 62.775 | 67.925 |
| 04/03/2023 | 67.5 | 69.35 | 65 | 65.35 |
| 04/04/2023 | 66.2 | 66.7 | 63.45 | 63.6 |
| 04/05/2023 | 63.6 | 69.6 | 62.3 | 67.6 |
| 04/06/2023 | 71 | 74.35 | 70.05 | 74.35 |
| 04/09/2023 | 76.6 | 81.75 | 76.2 | 81.75 |
| 04/10/2023 | 87 | 89.2 | 77.45 | 84.5 |
| 04/11/2023 | 84.4 | 85.6 | 77.8 | 78 |
| 04/12/2023 | 77.5 | 84.4 | 76.45 | 84.4 |
| 04/13/2023 | 84.4 | 89.95 | 82.5 | 85.9 |
| 04/16/2023 | 85.9 | 86.8 | 81 | 81 |
| 04/17/2023 | 80.7 | 80.9 | 76.85 | 77.1 |
| 04/18/2023 | 76.2 | 84.8 | 75.7 | 84.8 |
| 04/19/2023 | 85 | 85.5 | 79.05 | 79.2 |
| 04/23/2023 | 79.2 | 81.6 | 75.85 | 75.9 |
| 04/24/2023 | 75.95 | 78.15 | 71.6 | 71.95 |
| 04/25/2023 | 74.5 | 75 | 69.7 | 70.15 |
| 04/26/2023 | 70 | 74.4 | 69.7 | 72.05 |
| 04/27/2023 | 72.35 | 72.95 | 66 | 67 |
| 05/01/2023 | 67.05 | 67.7 | 60.3 | 60.3 |
| 05/02/2023 | 60.35 | 61.4 | 54.3 | 54.3 |
| 05/03/2023 | 53.85 | 58.3 | 52 | 55.9 |
| 05/04/2023 | 55.9 | 55.9 | 50.35 | 50.35 |
| 05/07/2023 | 50 | 50.85 | 48.12 | 48.6 |
| 05/08/2023 | 48.6 | 50.3 | 45.94 | 45.94 |
| 05/09/2023 | 45.9 | 50.1 | 44.62 | 46.34 |
| 05/10/2023 | 45.92 | 49.84 | 45.1 | 48.8 |
| 05/11/2023 | 50.1 | 50.35 | 46.7 | 47.48 |
| 05/14/2023 | 45 | 51.95 | 44.78 | 48.08 |
| 05/15/2023 | 48.06 | 51.95 | 47.98 | 51.7 |
| 05/16/2023 | 52.2 | 56.85 | 52.2 | 56.85 |
| 05/17/2023 | 57 | 59.05 | 52.45 | 52.95 |
| 05/21/2023 | 53.3 | 56.8 | 52.5 | 55.15 |
| 05/22/2023 | 57.1 | 57.6 | 53 | 53.9 |
| 05/23/2023 | 54 | 54.45 | 50.85 | 52.1 |
| 05/24/2023 | 52.85 | 54.4 | 51.75 | 52.75 |
| 05/25/2023 | 53 | 53.5 | 51.4 | 52.9 |
| 05/28/2023 | 54.5 | 57 | 53.4 | 55.9 |
| 05/29/2023 | 56 | 57.5 | 55.05 | 55.9 |
| 05/30/2023 | 56.1 | 60.75 | 55.05 | 59.9 |
| 05/31/2023 | 60.7 | 63 | 59.7 | 60.65 |
| 06/01/2023 | 62.3 | 62.45 | 59.4 | 61.15 |
| 06/04/2023 | 62.1 | 64.65 | 61.55 | 63.15 |
| 06/05/2023 | 63.25 | 63.55 | 60.1 | 61 |
| 06/06/2023 | 62 | 62.4 | 59.65 | 59.9 |
| 06/07/2023 | 60 | 61.6 | 58.3 | 58.9 |
| 06/08/2023 | 59.45 | 59.75 | 57.1 | 58.3 |
| 06/11/2023 | 59.05 | 60.25 | 57.6 | 57.7 |
| 06/12/2023 | 57.85 | 58.9 | 54.9 | 55.1 |
| 06/13/2023 | 55 | 55.6 | 53.5 | 53.75 |
| 06/14/2023 | 53.8 | 56.85 | 53.8 | 54.85 |
| 06/15/2023 | 54.9 | 56.3 | 53.7 | 54.35 |
| 06/18/2023 | 54.9 | 55.85 | 50.8 | 51.1 |
| 06/19/2023 | 51 | 52 | 50 | 52 |
| 06/20/2023 | 52.6 | 53.15 | 50.85 | 51.1 |
| 06/21/2023 | 51.05 | 53.05 | 50.3 | 52.3 |
| 06/22/2023 | 52.8 | 54.65 | 52.55 | 53.9 |
| 06/25/2023 | 54 | 57.65 | 53.4 | 56.5 |
| 06/26/2023 | 56.55 | 59.6 | 55.7 | 59.25 |
| 07/02/2023 | 59.95 | 62 | 59.6 | 59.8 |
| 07/03/2023 | 60 | 61.25 | 58.1 | 59.4 |
| 07/04/2023 | 60 | 62.7 | 60 | 61.05 |
| 07/05/2023 | 62.15 | 63 | 60.85 | 61.15 |
| 07/06/2023 | 61.15 | 66.45 | 60 | 64.5 |
| 07/09/2023 | 66.05 | 70.95 | 65.55 | 70.95 |
| 07/10/2023 | 73.25 | 75.5 | 69.6 | 69.75 |
| 07/11/2023 | 69.7 | 73 | 67.3 | 69.25 |
| 07/12/2023 | 69.25 | 73.35 | 68.9 | 70.7 |
| 07/13/2023 | 72.2 | 72.4 | 69.4 | 70.2 |
| 07/16/2023 | 74.4 | 77.2 | 73.95 | 77.2 |
| 07/17/2023 | 80.1 | 84.45 | 77.3 | 77.95 |
| 07/18/2023 | 78.05 | 85 | 75 | 82.5 |
| 07/19/2023 | 85.8 | 90.5 | 83.5 | 90.5 |
| 07/20/2023 | 90.8 | 97.45 | 88.2 | 92.45 |
| 07/23/2023 | 95.3 | 101.6 | 95.25 | 101.6 |
| 07/24/2023 | 101 | 102.6 | 91.45 | 91.45 |
| 07/25/2023 | 89 | 94.35 | 83.8 | 89.15 |
| 07/26/2023 | 90.5 | 92 | 86 | 86 |
| 07/27/2023 | 87.4 | 89.3 | 84.3 | 86.2 |
| 07/30/2023 | 91.5 | 94.8 | 90.75 | 94.8 |
| 07/31/2023 | 95 | 102.2 | 90.7 | 94 |
| 08/01/2023 | 94 | 97.3 | 92.45 | 94.95 |
| 08/02/2023 | 95.5 | 99.8 | 94.85 | 96 |
| 08/03/2023 | 96.6 | 97.5 | 92.85 | 94.5 |
| 08/06/2023 | 94.75 | 96 | 89.55 | 90.55 |
| 08/07/2023 | 90.55 | 97.2 | 87.8 | 94.9 |
| 08/08/2023 | 96 | 98.8 | 93.7 | 93.85 |
| 08/09/2023 | 95.65 | 98.45 | 90.05 | 92.7 |
| 08/10/2023 | 93.2 | 96.75 | 92.1 | 96.05 |
| 08/13/2023 | 100 | 105.6 | 99.6 | 105.6 |
| 08/14/2023 | 109.9 | 116.1 | 100.1 | 103.3 |
| 08/15/2023 | 96.5 | 102.8 | 93 | 93.4 |
| 08/16/2023 | 92 | 97.25 | 90.8 | 94.2 |
| 08/17/2023 | 96.4 | 97.15 | 87.8 | 91.8 |
| 08/20/2023 | 91.55 | 98.9 | 88.55 | 96.1 |
| 08/21/2023 | 99.7 | 100.9 | 93.25 | 93.25 |
| 08/22/2023 | 93.25 | 98.25 | 90.55 | 92.5 |
| 08/23/2023 | 94.5 | 94.95 | 84.65 | 86.55 |
| 08/24/2023 | 90.8 | 94.65 | 86 | 93 |
| 08/27/2023 | 94 | 99 | 92.8 | 94 |
| 08/28/2023 | 94.15 | 94.5 | 89.45 | 90.4 |
| 08/30/2023 | 90.7 | 93.2 | 89.55 | 92.8 |
| 08/31/2023 | 92.85 | 95.3 | 90.7 | 93.2 |
| 09/03/2023 | 95.05 | 102.5 | 94.9 | 100 |
| 09/04/2023 | 101 | 103.7 | 97.35 | 98.05 |
| 09/05/2023 | 98.4 | 99.8 | 94.7 | 95.15 |
| 09/06/2023 | 96.1 | 96.65 | 93.15 | 94.6 |
| 09/07/2023 | 94.9 | 95.55 | 92.65 | 93.6 |
| 09/10/2023 | 94.65 | 95.3 | 90.6 | 92 |
| 09/11/2023 | 92.2 | 97.6 | 91 | 94.15 |
| 09/12/2023 | 94.2 | 95.75 | 90.75 | 91 |
| 09/13/2023 | 91.05 | 92.1 | 86.5 | 91.55 |
| 09/14/2023 | 91.7 | 92 | 88.75 | 89.7 |
| 09/17/2023 | 89.95 | 90.15 | 84.1 | 84.4 |
| 09/18/2023 | 84.4 | 89.5 | 83.2 | 88.85 |
| 09/19/2023 | 89.1 | 89.85 | 85 | 85.65 |
| 09/20/2023 | 86.7 | 93.4 | 85.45 | 93 |
| 09/21/2023 | 93.05 | 99.1 | 91 | 93.4 |
| 09/24/2023 | 96 | 99.95 | 95.55 | 99 |
| 09/25/2023 | 102 | 106.5 | 98.7 | 103.1 |
| 09/26/2023 | 106.2 | 113.4 | 104.5 | 113.4 |
| 09/27/2023 | 115.5 | 116.5 | 103.7 | 104.3 |
| 09/28/2023 | 104.3 | 108 | 102.7 | 105 |
| 10/01/2023 | 111.1 | 112.5 | 105.7 | 107.1 |
| 10/02/2023 | 107.4 | 108.3 | 103.5 | 104.9 |
| 10/03/2023 | 105 | 106 | 97.65 | 98.65 |
| 10/04/2023 | 98.7 | 101.3 | 95.5 | 99.3 |
| 10/05/2023 | 97.8 | 99.15 | 95.75 | 97.3 |
| 10/08/2023 | 93.15 | 95.15 | 90.75 | 91.85 |
| 10/09/2023 | 92.5 | 100 | 92.5 | 98.1 |
| 10/10/2023 | 98.1 | 104.7 | 94.75 | 102 |
| 10/11/2023 | 112.2 | 112.2 | 106.6 | 109.8 |
| 10/12/2023 | 108.4 | 109.3 | 103 | 103 |
| 10/15/2023 | 105.8 | 106.7 | 95.5 | 96 |
| 10/16/2023 | 96.25 | 100.3 | 94.45 | 98.7 |
| 10/17/2023 | 95.25 | 96.65 | 92.4 | 92.4 |
| 10/18/2023 | 93.2 | 95.05 | 89.65 | 91 |
| 10/19/2023 | 88.75 | 91.4 | 86.5 | 88.5 |
| 10/22/2023 | 92.1 | 93.75 | 88.1 | 93.1 |
| 10/23/2023 | 94.7 | 96.85 | 93.5 | 94.4 |
| 10/24/2023 | 94.5 | 95.05 | 85 | 85 |
| 10/25/2023 | 85 | 90.2 | 84.1 | 89.65 |
| 10/26/2023 | 89.6 | 92.2 | 86.75 | 90.5 |
| 10/29/2023 | 89.3 | 91.9 | 89.2 | 89.85 |
| 10/30/2023 | 90.3 | 91.15 | 85.6 | 86.2 |
| 10/31/2023 | 86.65 | 87.5 | 82.4 | 86 |
| 11/01/2023 | 87 | 87.95 | 84.95 | 85.45 |
| 11/02/2023 | 83.2 | 85.2 | 81.75 | 82.65 |
| 11/05/2023 | 84 | 87.25 | 83.25 | 85.9 |
| 11/06/2023 | 86.8 | 90.95 | 85.7 | 88.35 |
| 11/07/2023 | 88.85 | 90.5 | 87.55 | 88.3 |
| 11/08/2023 | 87.4 | 93.3 | 87.05 | 92 |
| 11/09/2023 | 92.4 | 93.6 | 88.8 | 89 |
| 11/12/2023 | 90.05 | 90.35 | 84.95 | 85 |
| 11/13/2023 | 85.9 | 86.6 | 84 | 85.3 |
| 11/14/2023 | 85.9 | 86.2 | 83.8 | 84.1 |
| 11/15/2023 | 84.3 | 85.4 | 83.6 | 83.8 |
| 11/16/2023 | 83.8 | 84.8 | 83.05 | 84 |
| 11/19/2023 | 84.8 | 85.9 | 84.3 | 84.75 |
| 11/20/2023 | 85.1 | 87 | 84.55 | 85.7 |
| 11/21/2023 | 85.8 | 86.2 | 83.5 | 83.7 |
| 11/22/2023 | 83.7 | 85.15 | 83.1 | 83.2 |
| 11/23/2023 | 83.2 | 83.55 | 81.2 | 83 |
| 11/26/2023 | 83.65 | 84.6 | 81.55 | 81.55 |
| 11/27/2023 | 82 | 83.2 | 81.3 | 81.9 |
| 11/28/2023 | 82.3 | 82.75 | 79 | 79.25 |
| 11/29/2023 | 79.1 | 82.6 | 78.7 | 82.2 |
| 11/30/2023 | 82.3 | 82.65 | 79.45 | 80.45 |
| 12/03/2023 | 80.35 | 80.5 | 77.7 | 78.4 |
| 12/04/2023 | 78.35 | 79.55 | 77.65 | 78.05 |
| 12/05/2023 | 78.15 | 78.45 | 74.65 | 74.8 |
| 12/06/2023 | 74.8 | 78.5 | 73.2 | 78.45 |
| 12/07/2023 | 78.2 | 79.8 | 76.5 | 76.9 |
| 12/10/2023 | 76.75 | 76.9 | 72.95 | 73.05 |
| 12/11/2023 | 73.05 | 74.45 | 72.15 | 72.35 |
| 12/12/2023 | 72.85 | 73.05 | 68.6 | 69 |
| 12/13/2023 | 69.9 | 70.35 | 68.1 | 69.9 |
| 12/14/2023 | 70.1 | 71.9 | 69.5 | 71.75 |
| 12/17/2023 | 71.25 | 71.35 | 67.5 | 67.5 |
| 12/18/2023 | 67.45 | 69 | 66 | 67 |
| 12/19/2023 | 67.75 | 68.8 | 65.55 | 65.85 |
| 12/20/2023 | 65.75 | 67.5 | 64.55 | 66.8 |
| 12/21/2023 | 67.2 | 68.65 | 64.3 | 64.55 |
| 12/24/2023 | 64 | 64 | 59.5 | 59.6 |
| 12/25/2023 | 61 | 65.55 | 59.5 | 65.55 |
| 12/26/2023 | 65.05 | 67.5 | 63.55 | 63.65 |
| 12/27/2023 | 63.7 | 66.85 | 63.65 | 65.25 |
| 12/28/2023 | 64.4 | 66.7 | 64.35 | 66.6 |