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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.0561
CLOSE 46.0146
Low
LOW 38
High
HIGH 56.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 47.18 | 47.46 | 46.54 | 47.06 |
| 01/02/2025 | 47.2 | 49.46 | 47.12 | 49.1 |
| 01/05/2025 | 49.12 | 49.62 | 48.64 | 48.84 |
| 01/06/2025 | 48.68 | 49.02 | 48 | 48.2 |
| 01/07/2025 | 48.08 | 48.86 | 47.64 | 47.76 |
| 01/08/2025 | 47.76 | 48.82 | 47.72 | 48.68 |
| 01/09/2025 | 48.9 | 48.92 | 46.88 | 46.88 |
| 01/12/2025 | 46.8 | 46.8 | 44.96 | 44.96 |
| 01/13/2025 | 45.24 | 45.36 | 44.54 | 44.82 |
| 01/14/2025 | 44.84 | 45.84 | 44.82 | 45.6 |
| 01/15/2025 | 45.8 | 46.2 | 45.16 | 46 |
| 01/16/2025 | 46.06 | 46.24 | 45.48 | 46.16 |
| 01/19/2025 | 46.22 | 46.54 | 45.42 | 45.56 |
| 01/20/2025 | 45.4 | 47.9 | 45.12 | 47.3 |
| 01/21/2025 | 47.3 | 47.58 | 46.5 | 46.9 |
| 01/22/2025 | 46.9 | 47.68 | 46.5 | 46.9 |
| 01/23/2025 | 47.02 | 48.7 | 46.6 | 48.7 |
| 01/26/2025 | 48.32 | 50.5 | 47.82 | 49.98 |
| 01/27/2025 | 52.1 | 54.95 | 50.9 | 51.65 |
| 01/28/2025 | 51.25 | 54.5 | 50.65 | 53.3 |
| 01/29/2025 | 55.9 | 56.5 | 52.1 | 53 |
| 01/30/2025 | 53.2 | 54.1 | 51.25 | 51.25 |
| 02/02/2025 | 50.7 | 52.35 | 50.2 | 50.95 |
| 02/03/2025 | 51.2 | 52.65 | 51.1 | 51.45 |
| 02/04/2025 | 51.55 | 51.85 | 48.62 | 49.34 |
| 02/05/2025 | 49.7 | 50.15 | 49.14 | 49.3 |
| 02/06/2025 | 49.3 | 49.34 | 48.5 | 49.06 |
| 02/09/2025 | 49.18 | 51.2 | 49.18 | 50.5 |
| 02/10/2025 | 50.45 | 51 | 49.44 | 49.96 |
| 02/11/2025 | 49.84 | 51.25 | 49.62 | 49.8 |
| 02/12/2025 | 50.35 | 52.9 | 49.88 | 52.9 |
| 02/13/2025 | 52.8 | 53.35 | 51.5 | 52.75 |
| 02/16/2025 | 53.5 | 53.7 | 51.65 | 52.55 |
| 02/17/2025 | 52.3 | 53.8 | 51.95 | 53.5 |
| 02/18/2025 | 53.25 | 54.1 | 50.95 | 52.5 |
| 02/19/2025 | 52.4 | 52.45 | 49.8 | 49.94 |
| 02/20/2025 | 49.96 | 50.7 | 47.9 | 48.18 |
| 02/23/2025 | 48.62 | 48.9 | 47.64 | 47.76 |
| 02/24/2025 | 47.98 | 47.98 | 45.78 | 45.78 |
| 02/25/2025 | 45.8 | 47 | 45.3 | 46.46 |
| 02/26/2025 | 46.4 | 48.44 | 46.14 | 47.86 |
| 02/27/2025 | 47.8 | 48.68 | 47.3 | 47.4 |
| 03/02/2025 | 47.5 | 48.4 | 47.18 | 47.68 |
| 03/03/2025 | 47.7 | 47.98 | 46.74 | 47.92 |
| 03/04/2025 | 48.1 | 50.6 | 48 | 50 |
| 03/05/2025 | 50 | 50.8 | 49.6 | 50.45 |
| 03/06/2025 | 50.45 | 54.25 | 50.35 | 53.9 |
| 03/09/2025 | 53.9 | 55.4 | 53.3 | 54 |
| 03/10/2025 | 48.6 | 54.1 | 48.6 | 51.9 |
| 03/11/2025 | 52.15 | 52.4 | 49.72 | 50.95 |
| 03/12/2025 | 51.3 | 52.8 | 51.3 | 52.5 |
| 03/13/2025 | 52.7 | 54.65 | 52.3 | 54 |
| 03/16/2025 | 54.4 | 55.45 | 53 | 54.7 |
| 03/17/2025 | 54.75 | 56.8 | 53.25 | 56.7 |
| 03/18/2025 | 52 | 54.05 | 51.05 | 51.05 |
| 03/19/2025 | 50.05 | 52.65 | 49.98 | 50.65 |
| 03/20/2025 | 50.2 | 50.35 | 45.6 | 45.6 |
| 03/23/2025 | 42.92 | 46.7 | 41.4 | 43.12 |
| 03/24/2025 | 43.82 | 45.26 | 43.1 | 44.48 |
| 03/25/2025 | 43.9 | 43.98 | 42.88 | 43.34 |
| 03/26/2025 | 44 | 45.1 | 43.02 | 43.02 |
| 03/27/2025 | 43.22 | 44.54 | 42.52 | 44.34 |
| 04/01/2025 | 44.26 | 46.28 | 43.64 | 45.02 |
| 04/02/2025 | 44.94 | 45.8 | 44.34 | 44.38 |
| 04/03/2025 | 44.22 | 44.66 | 43 | 43.5 |
| 04/06/2025 | 42.76 | 43.94 | 40.66 | 43.44 |
| 04/07/2025 | 43.96 | 44.36 | 43.6 | 43.86 |
| 04/08/2025 | 43.22 | 43.98 | 42.68 | 42.68 |
| 04/09/2025 | 43.72 | 44.3 | 43.36 | 43.42 |
| 04/10/2025 | 43.46 | 43.98 | 42.9 | 43.76 |
| 04/13/2025 | 44.02 | 44.48 | 43.48 | 43.64 |
| 04/14/2025 | 43.64 | 44.22 | 43.4 | 43.74 |
| 04/15/2025 | 43.74 | 44.54 | 42.62 | 43.6 |
| 04/16/2025 | 43.54 | 44.5 | 42.84 | 44.02 |
| 04/17/2025 | 44.02 | 44.2 | 43 | 43.5 |
| 04/20/2025 | 43.64 | 43.84 | 42.72 | 42.76 |
| 04/21/2025 | 42.8 | 43.02 | 41.76 | 41.76 |
| 04/23/2025 | 41.76 | 42.08 | 41.12 | 41.86 |
| 04/24/2025 | 42.08 | 42.2 | 41.32 | 41.38 |
| 04/27/2025 | 41.6 | 42.5 | 41.46 | 42.1 |
| 04/28/2025 | 42.1 | 42.54 | 41.26 | 41.3 |
| 04/29/2025 | 41.3 | 41.62 | 40.42 | 40.5 |
| 05/01/2025 | 40.56 | 41.24 | 40.1 | 40.38 |
| 05/04/2025 | 40.7 | 40.74 | 39.9 | 39.94 |
| 05/05/2025 | 40 | 41.14 | 40 | 40.5 |
| 05/06/2025 | 40.5 | 40.62 | 39.56 | 39.6 |
| 05/07/2025 | 39.68 | 40.5 | 39.6 | 40.16 |
| 05/08/2025 | 40.16 | 40.96 | 39.9 | 40.5 |
| 05/11/2025 | 41.96 | 43.32 | 41 | 42.76 |
| 05/12/2025 | 45.6 | 46.18 | 44.96 | 45.38 |
| 05/13/2025 | 45.36 | 46.16 | 44.14 | 44.78 |
| 05/14/2025 | 44.84 | 45.84 | 44.58 | 44.94 |
| 05/15/2025 | 44.94 | 47.92 | 44.94 | 47.16 |
| 05/19/2025 | 47.16 | 47.84 | 46.6 | 46.88 |
| 05/20/2025 | 46.7 | 47.78 | 46.52 | 47.06 |
| 05/21/2025 | 47.08 | 47.66 | 45.9 | 46.16 |
| 05/22/2025 | 46.14 | 46.44 | 44.5 | 44.54 |
| 05/25/2025 | 44.66 | 44.9 | 43.66 | 43.76 |
| 05/26/2025 | 43.76 | 44.2 | 43.4 | 43.64 |
| 05/27/2025 | 43.64 | 44.28 | 42.04 | 42.22 |
| 05/28/2025 | 42.64 | 42.84 | 41.6 | 41.6 |
| 05/29/2025 | 41.6 | 42.92 | 40.88 | 42.92 |
| 06/01/2025 | 42.3 | 42.3 | 41.1 | 41.1 |
| 06/02/2025 | 41.14 | 41.78 | 41.14 | 41.2 |
| 06/03/2025 | 41.2 | 43.02 | 41.2 | 42.68 |
| 06/04/2025 | 42.78 | 43.04 | 42.5 | 42.56 |
| 06/09/2025 | 42.58 | 43.28 | 42.58 | 42.92 |
| 06/10/2025 | 43 | 43 | 42.2 | 42.2 |
| 06/11/2025 | 41.54 | 41.74 | 40.92 | 41.08 |
| 06/12/2025 | 38.24 | 39.74 | 38.1 | 39.7 |
| 06/15/2025 | 39.48 | 40.7 | 39.06 | 40.22 |
| 06/16/2025 | 40.16 | 40.52 | 39.5 | 39.5 |
| 06/17/2025 | 39.38 | 39.48 | 38.12 | 38.78 |
| 06/18/2025 | 38.7 | 39.6 | 38.12 | 38.26 |
| 06/19/2025 | 38.98 | 39.22 | 38.2 | 38.86 |
| 06/22/2025 | 38.38 | 39.06 | 38 | 38 |
| 06/23/2025 | 39.5 | 40.12 | 39.12 | 40 |
| 06/24/2025 | 40 | 40 | 39.42 | 39.46 |
| 06/25/2025 | 39.6 | 40.08 | 39.06 | 39.06 |
| 06/26/2025 | 39.06 | 39.38 | 38.42 | 39.12 |
| 06/29/2025 | 39.12 | 40.96 | 38.88 | 40.5 |
| 06/30/2025 | 40.62 | 41.58 | 40.12 | 41.32 |
| 07/01/2025 | 41.36 | 42.14 | 40.82 | 41.08 |
| 07/02/2025 | 41.98 | 45.18 | 41.64 | 45.18 |
| 07/03/2025 | 46 | 46.08 | 43.42 | 43.42 |
| 07/06/2025 | 42.84 | 43.3 | 42.06 | 42.06 |
| 07/07/2025 | 42.16 | 42.56 | 41 | 41.08 |
| 07/08/2025 | 41.14 | 45.18 | 41.02 | 45.18 |
| 07/09/2025 | 46.6 | 49.04 | 46.6 | 47.5 |
| 07/10/2025 | 47.5 | 47.5 | 45.88 | 46.48 |
| 07/13/2025 | 46.48 | 47.44 | 46.3 | 46.5 |
| 07/15/2025 | 46.72 | 51.15 | 46.72 | 48.18 |
| 07/16/2025 | 48.66 | 50.6 | 48.66 | 49.36 |
| 07/17/2025 | 49.4 | 49.64 | 48.36 | 48.94 |
| 07/20/2025 | 48.94 | 49.86 | 48.78 | 49.42 |
| 07/21/2025 | 49.5 | 51.3 | 48.8 | 49.72 |
| 07/22/2025 | 49.72 | 50.6 | 48.76 | 48.94 |
| 07/23/2025 | 48.96 | 49.5 | 48.86 | 48.96 |
| 07/24/2025 | 52.95 | 52.95 | 51.25 | 51.25 |
| 07/27/2025 | 51.25 | 52.4 | 50.55 | 50.9 |
| 07/28/2025 | 50.5 | 50.95 | 49.76 | 49.88 |
| 07/29/2025 | 49.7 | 50.3 | 49.54 | 49.7 |
| 07/30/2025 | 49.6 | 50.95 | 49.5 | 50 |
| 07/31/2025 | 49.82 | 50.35 | 49.66 | 50.05 |
| 08/03/2025 | 50.15 | 50.5 | 49.68 | 49.96 |
| 08/04/2025 | 49.86 | 50.8 | 49.86 | 50.05 |
| 08/05/2025 | 50.05 | 52.3 | 49.12 | 51 |
| 08/06/2025 | 51 | 51.7 | 50.2 | 50.25 |
| 08/07/2025 | 50.15 | 50.6 | 49.8 | 50.1 |
| 08/10/2025 | 50.2 | 51.75 | 50.2 | 51 |
| 08/11/2025 | 51 | 51.9 | 49.96 | 50.7 |
| 08/12/2025 | 51 | 51.6 | 50.2 | 50.25 |
| 08/13/2025 | 50 | 50.4 | 48.88 | 48.98 |
| 08/14/2025 | 49 | 50.85 | 46.56 | 50.75 |
| 08/17/2025 | 50.95 | 52.65 | 50.45 | 51.6 |
| 08/18/2025 | 49.5 | 49.74 | 48.72 | 48.92 |
| 08/19/2025 | 49 | 49.28 | 48.32 | 49.08 |
| 08/20/2025 | 49.12 | 51.3 | 49.12 | 50.95 |
| 08/21/2025 | 51.2 | 52.65 | 50.85 | 51.15 |
| 08/24/2025 | 51.5 | 52.3 | 51.3 | 51.45 |
| 08/25/2025 | 51.5 | 51.95 | 49.8 | 49.9 |
| 08/26/2025 | 50 | 50.15 | 48.48 | 48.48 |
| 08/27/2025 | 48.5 | 49 | 47.5 | 47.72 |
| 08/28/2025 | 47.96 | 48.52 | 47.5 | 47.66 |
| 08/31/2025 | 47.8 | 48.56 | 47.32 | 47.64 |
| 09/01/2025 | 47.7 | 47.88 | 44.44 | 45.72 |
| 09/02/2025 | 45.72 | 45.86 | 44.72 | 45.56 |
| 09/03/2025 | 45.62 | 45.86 | 45.28 | 45.54 |
| 09/04/2025 | 45.76 | 45.98 | 44.5 | 44.56 |
| 09/07/2025 | 43.12 | 43.84 | 42.76 | 42.9 |
| 09/08/2025 | 42.94 | 43.8 | 42.94 | 43.26 |
| 09/09/2025 | 43.4 | 43.78 | 42.88 | 43.02 |
| 09/10/2025 | 43.02 | 44.78 | 42.7 | 42.9 |
| 09/11/2025 | 42.9 | 43 | 41.76 | 42.24 |
| 09/14/2025 | 42.24 | 44.84 | 41.56 | 44.78 |
| 09/15/2025 | 45 | 47.5 | 44.78 | 47.02 |
| 09/16/2025 | 46.98 | 48.1 | 46.58 | 46.88 |
| 09/17/2025 | 47.18 | 48.04 | 46.84 | 46.96 |
| 09/18/2025 | 46.98 | 47.5 | 46.3 | 47.42 |
| 09/21/2025 | 48.1 | 48.8 | 47.96 | 48.7 |
| 09/22/2025 | 48 | 49.48 | 47.32 | 47.96 |
| 09/23/2025 | 47.96 | 48.58 | 46.9 | 48.3 |
| 09/24/2025 | 48.42 | 48.78 | 46.9 | 47.06 |
| 09/25/2025 | 47.06 | 47.58 | 46.3 | 46.36 |
| 09/28/2025 | 46 | 46.34 | 45.02 | 45.14 |
| 09/29/2025 | 45.2 | 45.64 | 44.76 | 45.2 |
| 09/30/2025 | 45.28 | 46.14 | 44.56 | 45.94 |
| 10/01/2025 | 45.96 | 47.2 | 45.2 | 46.48 |
| 10/02/2025 | 46.56 | 46.56 | 43.74 | 44 |
| 10/05/2025 | 44.06 | 44.18 | 43 | 43.32 |
| 10/06/2025 | 43.32 | 44.32 | 43.12 | 43.9 |
| 10/07/2025 | 43.88 | 45.58 | 43.26 | 43.26 |
| 10/08/2025 | 43.62 | 44.1 | 43.2 | 43.52 |
| 10/09/2025 | 43.52 | 44.32 | 43.36 | 43.8 |
| 10/12/2025 | 43.12 | 43.42 | 42.4 | 42.44 |
| 10/13/2025 | 42.46 | 43.12 | 41.48 | 42.1 |
| 10/14/2025 | 42.1 | 43.76 | 42.1 | 43.44 |
| 10/15/2025 | 43.22 | 44.5 | 42.88 | 43.02 |
| 10/16/2025 | 43.02 | 43.54 | 41.9 | 42.6 |
| 10/19/2025 | 42.64 | 45.8 | 41.9 | 43.2 |
| 10/20/2025 | 43.24 | 43.48 | 42.46 | 42.88 |
| 10/21/2025 | 43.02 | 43.48 | 42.86 | 43.12 |
| 10/22/2025 | 43.16 | 44.24 | 43.1 | 43.22 |
| 10/23/2025 | 43.88 | 45.64 | 43.26 | 44.66 |
| 10/26/2025 | 44.74 | 46.7 | 44.4 | 44.5 |
| 10/27/2025 | 45.12 | 48 | 45.04 | 46.58 |
| 10/29/2025 | 46.6 | 48.74 | 46.18 | 46.86 |
| 10/30/2025 | 46.98 | 47.4 | 46.36 | 47.2 |
| 11/02/2025 | 47.56 | 48.74 | 47.46 | 48.2 |
| 11/03/2025 | 48.2 | 48.22 | 47.14 | 47.42 |
| 11/04/2025 | 47.42 | 50.7 | 46.98 | 49.8 |
| 11/05/2025 | 49.52 | 49.54 | 48.22 | 49.28 |
| 11/06/2025 | 49.6 | 50.25 | 48.78 | 49.2 |
| 11/09/2025 | 49.2 | 50 | 48.12 | 48.28 |
| 11/10/2025 | 48.8 | 49.22 | 44.36 | 44.76 |
| 11/11/2025 | 45.16 | 46 | 44.1 | 44.1 |
| 11/12/2025 | 44.22 | 44.84 | 43.98 | 44.5 |
| 11/13/2025 | 44.38 | 44.88 | 43.3 | 43.84 |
| 11/16/2025 | 44.02 | 48.22 | 44.02 | 47.02 |
| 11/17/2025 | 46.84 | 49.16 | 45.88 | 46.18 |
| 11/18/2025 | 46.42 | 47.28 | 45.06 | 45.3 |
| 11/19/2025 | 45.64 | 46.08 | 45.24 | 45.56 |
| 11/20/2025 | 45.64 | 45.8 | 44.7 | 45.16 |
| 11/23/2025 | 45 | 45.04 | 43.22 | 43.22 |
| 11/24/2025 | 43.62 | 44.58 | 43.3 | 43.94 |
| 11/25/2025 | 44.1 | 45 | 43.64 | 43.7 |
| 11/26/2025 | 43.86 | 44.4 | 43.26 | 43.26 |
| 11/27/2025 | 43.18 | 43.62 | 42.98 | 43.06 |
| 11/30/2025 | 43.14 | 44.6 | 43.14 | 44.24 |
| 12/01/2025 | 44.4 | 45.68 | 44.06 | 44.84 |
| 12/02/2025 | 44.84 | 45.62 | 44.3 | 45.02 |
| 12/03/2025 | 45.26 | 45.36 | 44.56 | 44.62 |
| 12/04/2025 | 44.54 | 46.1 | 44.34 | 45.6 |
| 12/07/2025 | 46 | 46.26 | 44.9 | 45.26 |
| 12/08/2025 | 45.28 | 45.5 | 44.5 | 44.64 |
| 12/09/2025 | 44.84 | 44.94 | 43.6 | 43.6 |
| 12/10/2025 | 43.66 | 44.22 | 43.56 | 43.82 |
| 12/11/2025 | 44.02 | 45.1 | 43.68 | 44.92 |
| 12/14/2025 | 44.92 | 45.96 | 44.6 | 45 |
| 12/15/2025 | 45.04 | 45.2 | 44.26 | 45 |
| 12/16/2025 | 45.04 | 45.18 | 44.04 | 44.1 |
| 12/17/2025 | 44.32 | 45.62 | 44.16 | 45.38 |
| 12/18/2025 | 45.4 | 46 | 45.08 | 46 |
| 12/21/2025 | 46 | 46 | 45.1 | 45.82 |
| 12/22/2025 | 45.78 | 45.82 | 43.94 | 43.96 |
| 12/23/2025 | 44.02 | 44.6 | 43.88 | 44.26 |
| 12/24/2025 | 44.46 | 45.08 | 44.4 | 44.68 |
| 12/25/2025 | 44.62 | 47.2 | 44.62 | 46.94 |
| 12/28/2025 | 47.4 | 47.44 | 45.56 | 45.6 |
| 12/29/2025 | 45.64 | 47.42 | 45.48 | 46.84 |
| 12/30/2025 | 46.84 | 46.94 | 46.24 | 46.4 |