GMTAS
GİMAT MAĞAZACILIK SANAYİ VE TİCARET A.Ş. (GMTAS)
48.280
₺
+4.380 (%+9.98)
GMTAS: GİMAT MAĞAZACILIK SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GİMAT MAĞAZACILIK SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 11.5414
CLOSE 11.5729
Low
LOW 4.6414
High
HIGH 24.6279
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.0409 | 5.2786 | 4.9695 | 5.1978 |
| 01/02/2025 | 5.1978 | 5.5972 | 5.1978 | 5.5972 |
| 01/05/2025 | 5.7067 | 5.8017 | 5.4736 | 5.6591 |
| 01/06/2025 | 5.6591 | 5.7732 | 5.564 | 5.6781 |
| 01/07/2025 | 5.7019 | 5.7162 | 5.4261 | 5.4736 |
| 01/08/2025 | 5.5164 | 5.6353 | 5.4498 | 5.6115 |
| 01/09/2025 | 5.6543 | 5.6543 | 5.4689 | 5.4689 |
| 01/12/2025 | 5.4689 | 5.4689 | 5.2691 | 5.4213 |
| 01/13/2025 | 5.4498 | 5.5497 | 5.369 | 5.4498 |
| 01/14/2025 | 5.5021 | 5.7162 | 5.4641 | 5.6591 |
| 01/15/2025 | 5.6258 | 5.8921 | 5.6115 | 5.8065 |
| 01/16/2025 | 5.8207 | 5.8493 | 5.7114 | 5.8493 |
| 01/19/2025 | 5.8493 | 5.8493 | 5.6353 | 5.7067 |
| 01/20/2025 | 5.7067 | 5.7304 | 5.6353 | 5.6828 |
| 01/21/2025 | 5.7067 | 5.7162 | 5.564 | 5.5972 |
| 01/22/2025 | 5.602 | 5.6924 | 5.5069 | 5.5211 |
| 01/23/2025 | 5.5449 | 5.5925 | 5.4974 | 5.5497 |
| 01/26/2025 | 5.5877 | 5.5877 | 5.3595 | 5.4118 |
| 01/27/2025 | 5.4213 | 5.4546 | 5.2881 | 5.3119 |
| 01/28/2025 | 5.3119 | 5.5497 | 5.2549 | 5.331 |
| 01/29/2025 | 5.3262 | 5.3737 | 5.2311 | 5.3262 |
| 01/30/2025 | 5.2739 | 5.3214 | 5.1597 | 5.2501 |
| 02/02/2025 | 5.2453 | 5.2453 | 5.0694 | 5.0836 |
| 02/03/2025 | 5.117 | 5.1597 | 5.0409 | 5.0836 |
| 02/04/2025 | 5.0979 | 5.1122 | 4.9315 | 4.9743 |
| 02/05/2025 | 4.9743 | 5.1312 | 4.9743 | 5.0884 |
| 02/06/2025 | 5.1122 | 5.117 | 5.0171 | 5.0789 |
| 02/09/2025 | 5.0789 | 5.0884 | 4.8506 | 5.0076 |
| 02/10/2025 | 5.0076 | 5.0836 | 4.9695 | 5.0266 |
| 02/11/2025 | 5.0313 | 5.2786 | 4.7888 | 5.1027 |
| 02/12/2025 | 5.1027 | 5.1455 | 4.9933 | 5.0313 |
| 02/13/2025 | 5.0313 | 5.1217 | 5.0076 | 5.1217 |
| 02/16/2025 | 5.136 | 5.2073 | 4.9505 | 4.96 |
| 02/17/2025 | 4.96 | 5.0646 | 4.8744 | 4.9791 |
| 02/18/2025 | 4.9791 | 5.0028 | 4.7317 | 4.7317 |
| 02/19/2025 | 4.8031 | 4.8887 | 4.7175 | 4.8031 |
| 02/20/2025 | 4.8459 | 4.8459 | 4.6414 | 4.6461 |
| 02/23/2025 | 4.6461 | 4.8031 | 4.6461 | 4.7365 |
| 02/24/2025 | 4.7651 | 4.8601 | 4.7127 | 4.8364 |
| 02/25/2025 | 4.8126 | 4.96 | 4.7793 | 4.9125 |
| 02/26/2025 | 4.9362 | 5.136 | 4.903 | 5.0218 |
| 02/27/2025 | 5.5211 | 5.5211 | 5.3832 | 5.5211 |
| 03/02/2025 | 5.7067 | 6.0728 | 5.5497 | 5.8493 |
| 03/03/2025 | 5.8541 | 6.0395 | 5.5925 | 5.6876 |
| 03/04/2025 | 5.6876 | 6.0871 | 5.5164 | 5.8207 |
| 03/05/2025 | 5.8255 | 5.8731 | 5.6448 | 5.7542 |
| 03/06/2025 | 5.778 | 6.0538 | 5.7351 | 5.835 |
| 03/09/2025 | 5.835 | 6.4152 | 5.835 | 6.263 |
| 03/10/2025 | 6.2868 | 6.3962 | 6.1204 | 6.1251 |
| 03/11/2025 | 6.1442 | 6.3058 | 6.0157 | 6.1442 |
| 03/12/2025 | 6.1442 | 6.2773 | 6.1013 | 6.1774 |
| 03/13/2025 | 6.3248 | 6.3248 | 6.011 | 6.03 |
| 03/16/2025 | 6.03 | 6.2297 | 5.9111 | 6.1537 |
| 03/17/2025 | 6.1108 | 6.3962 | 6.1108 | 6.3248 |
| 03/18/2025 | 5.9444 | 6.2773 | 5.6924 | 5.8017 |
| 03/19/2025 | 5.8017 | 6.0347 | 5.7067 | 5.9016 |
| 03/20/2025 | 5.8636 | 5.8636 | 5.3595 | 5.4166 |
| 03/23/2025 | 5.4023 | 5.6258 | 5.2406 | 5.6258 |
| 03/24/2025 | 5.6543 | 6.0633 | 5.6543 | 5.9254 |
| 03/25/2025 | 5.9587 | 6.42 | 5.8493 | 6.2202 |
| 03/26/2025 | 6.2678 | 6.4437 | 6.2107 | 6.2107 |
| 03/27/2025 | 6.3439 | 6.5817 | 6.0871 | 6.3629 |
| 04/01/2025 | 6.3582 | 6.4865 | 6.1822 | 6.2678 |
| 04/02/2025 | 6.2678 | 6.5103 | 6.2202 | 6.2725 |
| 04/03/2025 | 6.2725 | 6.3486 | 6.206 | 6.2582 |
| 04/06/2025 | 6.1822 | 6.7196 | 5.8968 | 6.672 |
| 04/07/2025 | 6.8147 | 6.9478 | 6.6149 | 6.6862 |
| 04/08/2025 | 6.6149 | 6.8004 | 6.5531 | 6.6102 |
| 04/09/2025 | 6.7291 | 6.8242 | 6.3439 | 6.3772 |
| 04/10/2025 | 6.42 | 6.5151 | 6.2821 | 6.3391 |
| 04/13/2025 | 6.3439 | 6.9383 | 6.2535 | 6.8289 |
| 04/14/2025 | 6.8289 | 7.2236 | 6.6958 | 6.8955 |
| 04/15/2025 | 6.8575 | 6.9621 | 6.4675 | 6.4675 |
| 04/16/2025 | 6.3391 | 6.6862 | 6.3391 | 6.5817 |
| 04/17/2025 | 6.6482 | 6.7386 | 6.4342 | 6.5151 |
| 04/20/2025 | 6.4627 | 6.634 | 6.3534 | 6.3819 |
| 04/21/2025 | 6.4295 | 6.5817 | 6.2773 | 6.2773 |
| 04/23/2025 | 6.2963 | 6.4247 | 6.206 | 6.3391 |
| 04/24/2025 | 6.3582 | 6.4247 | 6.2487 | 6.2916 |
| 04/27/2025 | 6.3106 | 6.3677 | 6.0918 | 6.1061 |
| 04/28/2025 | 6.1061 | 6.1489 | 5.9444 | 5.9967 |
| 04/29/2025 | 6.0443 | 6.5912 | 6.0205 | 6.4961 |
| 05/01/2025 | 6.8479 | 6.8479 | 6.1917 | 6.2821 |
| 05/04/2025 | 6.6149 | 6.7576 | 6.2868 | 6.5959 |
| 05/05/2025 | 6.6007 | 6.6435 | 6.3248 | 6.5151 |
| 05/06/2025 | 6.5051 | 6.5897 | 6.2664 | 6.3112 |
| 05/07/2025 | 6.3112 | 6.4405 | 6.2515 | 6.2714 |
| 05/08/2025 | 6.2763 | 6.3957 | 6.1769 | 6.2565 |
| 05/11/2025 | 6.2763 | 6.8781 | 6.2763 | 6.7836 |
| 05/12/2025 | 6.7985 | 7.2909 | 6.7886 | 7.087 |
| 05/13/2025 | 7.1119 | 7.6092 | 7.1119 | 7.5197 |
| 05/14/2025 | 7.5396 | 7.5794 | 7.3108 | 7.3108 |
| 05/15/2025 | 7.3307 | 8.0071 | 7.3207 | 7.9623 |
| 05/19/2025 | 7.9673 | 8.5044 | 7.9076 | 8.2557 |
| 05/20/2025 | 8.2557 | 8.8227 | 8.0071 | 8.6337 |
| 05/21/2025 | 8.8326 | 8.8326 | 8.2309 | 8.4795 |
| 05/22/2025 | 8.385 | 8.768 | 8.3502 | 8.6088 |
| 05/25/2025 | 8.6088 | 8.6138 | 8.1811 | 8.4646 |
| 05/26/2025 | 8.4646 | 8.5392 | 8.1811 | 8.3453 |
| 05/27/2025 | 8.3453 | 8.3552 | 8.0568 | 8.211 |
| 05/28/2025 | 8.211 | 8.2408 | 7.8529 | 7.8827 |
| 05/29/2025 | 7.8827 | 8.2259 | 7.7882 | 7.9623 |
| 06/01/2025 | 8.017 | 8.1314 | 7.6191 | 7.838 |
| 06/02/2025 | 7.828 | 8.3651 | 7.828 | 8.0916 |
| 06/03/2025 | 8.0916 | 8.2806 | 8.022 | 8.2657 |
| 06/04/2025 | 8.1861 | 8.6088 | 8.1861 | 8.5293 |
| 06/09/2025 | 8.5293 | 8.9719 | 8.5143 | 8.952 |
| 06/10/2025 | 8.9619 | 9.0664 | 8.4298 | 8.5143 |
| 06/11/2025 | 8.4547 | 8.6188 | 8.2358 | 8.3353 |
| 06/12/2025 | 8.0568 | 8.2159 | 7.7385 | 8.0319 |
| 06/15/2025 | 8.0319 | 8.2209 | 7.9723 | 8.0319 |
| 06/16/2025 | 8.0319 | 8.5243 | 8.0071 | 8.4596 |
| 06/17/2025 | 8.4049 | 8.4049 | 8.1762 | 8.1861 |
| 06/18/2025 | 8.206 | 8.3303 | 8.1463 | 8.1563 |
| 06/19/2025 | 8.1563 | 8.3204 | 8.0717 | 8.0916 |
| 06/22/2025 | 8.0319 | 8.0369 | 7.7982 | 7.9573 |
| 06/23/2025 | 8.1364 | 8.4596 | 8.1065 | 8.4547 |
| 06/24/2025 | 8.4547 | 8.579 | 8.2806 | 8.3005 |
| 06/25/2025 | 8.3005 | 8.5591 | 8.2358 | 8.3303 |
| 06/26/2025 | 8.385 | 8.4348 | 8.0518 | 8.1165 |
| 06/29/2025 | 8.2309 | 8.5193 | 7.833 | 8.5193 |
| 06/30/2025 | 8.5193 | 8.6039 | 8.3104 | 8.3353 |
| 07/01/2025 | 8.3204 | 8.6884 | 8.1563 | 8.4149 |
| 07/02/2025 | 8.4298 | 8.584 | 8.2707 | 8.3005 |
| 07/03/2025 | 8.3154 | 8.7232 | 8.2707 | 8.4845 |
| 07/06/2025 | 8.4746 | 9.1758 | 8.206 | 8.9818 |
| 07/07/2025 | 9.2454 | 9.4444 | 8.7531 | 8.8774 |
| 07/08/2025 | 8.9023 | 8.9619 | 8.5044 | 8.6735 |
| 07/09/2025 | 8.6834 | 8.8774 | 8.6834 | 8.7282 |
| 07/10/2025 | 8.7779 | 9.0316 | 8.6984 | 9.0316 |
| 07/13/2025 | 9.0564 | 9.2056 | 8.8625 | 8.952 |
| 07/15/2025 | 8.952 | 9.0813 | 8.7481 | 8.9669 |
| 07/16/2025 | 8.9669 | 9.1907 | 8.9122 | 9.146 |
| 07/17/2025 | 9.146 | 9.3001 | 9.0763 | 9.1012 |
| 07/20/2025 | 9.1012 | 9.2554 | 8.9868 | 9.1261 |
| 07/21/2025 | 9.131 | 9.5289 | 9.0913 | 9.4991 |
| 07/22/2025 | 9.4991 | 9.5687 | 9.3499 | 9.3797 |
| 07/23/2025 | 9.3847 | 9.7676 | 9.3548 | 9.703 |
| 07/24/2025 | 9.703 | 9.7627 | 9.4991 | 9.693 |
| 07/27/2025 | 9.693 | 9.882 | 9.5936 | 9.8074 |
| 07/28/2025 | 9.8074 | 10.5236 | 9.6731 | 10.4042 |
| 07/29/2025 | 10.4042 | 10.7424 | 10.3047 | 10.5833 |
| 07/30/2025 | 10.6628 | 11.2099 | 10.5833 | 11.1502 |
| 07/31/2025 | 11.6674 | 11.6674 | 10.4042 | 10.4042 |
| 08/03/2025 | 10.3843 | 10.3843 | 9.5339 | 9.6483 |
| 08/04/2025 | 9.6582 | 9.887 | 9.5985 | 9.8472 |
| 08/05/2025 | 9.887 | 10.0362 | 9.7477 | 9.7627 |
| 08/06/2025 | 9.7925 | 9.8223 | 9.4493 | 9.6781 |
| 08/07/2025 | 9.6781 | 10.6429 | 9.6483 | 10.6429 |
| 08/10/2025 | 9.698 | 9.7179 | 9.5786 | 9.5786 |
| 08/11/2025 | 9.6284 | 9.9467 | 9.4643 | 9.6234 |
| 08/12/2025 | 9.6731 | 9.892 | 9.5289 | 9.6184 |
| 08/13/2025 | 9.6731 | 9.7477 | 9.519 | 9.6184 |
| 08/14/2025 | 9.6135 | 9.7925 | 9.3151 | 9.5985 |
| 08/17/2025 | 9.5985 | 9.693 | 9.5239 | 9.5985 |
| 08/18/2025 | 9.5985 | 9.9367 | 9.5985 | 9.8969 |
| 08/19/2025 | 9.882 | 10.5335 | 9.6831 | 10.3943 |
| 08/20/2025 | 10.3943 | 10.5136 | 10.1555 | 10.3943 |
| 08/21/2025 | 10.3943 | 10.4738 | 10.0362 | 10.1953 |
| 08/24/2025 | 10.2053 | 10.5136 | 10.066 | 10.3943 |
| 08/25/2025 | 10.3943 | 10.633 | 10.3147 | 10.4639 |
| 08/26/2025 | 10.4838 | 10.6429 | 10.3545 | 10.444 |
| 08/27/2025 | 10.4639 | 10.5534 | 10.3644 | 10.5534 |
| 08/28/2025 | 10.6031 | 10.9115 | 10.5037 | 10.8419 |
| 08/31/2025 | 10.9911 | 11.4387 | 10.8419 | 11.2099 |
| 09/01/2025 | 11.19 | 11.568 | 11.011 | 11.1204 |
| 09/02/2025 | 11.1701 | 11.8564 | 11.0408 | 11.7769 |
| 09/03/2025 | 11.7769 | 12.115 | 11.7769 | 11.9957 |
| 09/04/2025 | 12.1349 | 12.1349 | 11.6177 | 11.8365 |
| 09/07/2025 | 11.0408 | 12.0355 | 11.0408 | 11.9062 |
| 09/08/2025 | 12.0554 | 12.0554 | 11.6475 | 11.7371 |
| 09/09/2025 | 11.7371 | 11.7371 | 11.3889 | 11.6177 |
| 09/10/2025 | 11.6177 | 11.7271 | 11.5481 | 11.5879 |
| 09/11/2025 | 11.6078 | 11.6674 | 11.4387 | 11.6177 |
| 09/14/2025 | 11.6774 | 12.1847 | 11.6575 | 12.0852 |
| 09/15/2025 | 12.1349 | 12.7218 | 12.1349 | 12.5825 |
| 09/16/2025 | 12.7218 | 12.8312 | 12.4134 | 12.6621 |
| 09/17/2025 | 12.7317 | 12.7715 | 12.4731 | 12.6919 |
| 09/18/2025 | 12.8909 | 13.1296 | 12.7019 | 12.9804 |
| 09/21/2025 | 12.9903 | 13.607 | 12.9903 | 13.4379 |
| 09/22/2025 | 13.4678 | 13.7861 | 13.2987 | 13.5474 |
| 09/23/2025 | 13.7264 | 13.7264 | 13.3484 | 13.7065 |
| 09/24/2025 | 13.7363 | 13.8756 | 13.5275 | 13.6269 |
| 09/25/2025 | 13.6667 | 14.7708 | 13.5275 | 14.4227 |
| 09/28/2025 | 15.4173 | 15.8649 | 15.3079 | 15.8649 |
| 09/29/2025 | 16.9093 | 17.4465 | 16.6607 | 17.4465 |
| 09/30/2025 | 18.8987 | 19.1871 | 17.7647 | 18.4212 |
| 10/01/2025 | 18.4013 | 19.1175 | 17.4862 | 18.8589 |
| 10/02/2025 | 18.8589 | 20.7388 | 18.3615 | 19.9132 |
| 10/05/2025 | 20.3907 | 20.52 | 17.9239 | 17.9239 |
| 10/06/2025 | 17.9438 | 19.7143 | 17.9438 | 19.7143 |
| 10/07/2025 | 20.888 | 21.6837 | 20.8781 | 21.6837 |
| 10/08/2025 | 22.8773 | 23.8521 | 22.8773 | 23.8521 |
| 10/09/2025 | 24.2699 | 24.6279 | 21.4749 | 24.4489 |
| 10/12/2025 | 22.8773 | 23.872 | 22.012 | 22.2308 |
| 10/13/2025 | 22.201 | 23.0265 | 21.7931 | 22.6187 |
| 10/14/2025 | 22.7182 | 23.4443 | 21.7733 | 22.1214 |
| 10/15/2025 | 22.4297 | 22.8773 | 22.0816 | 22.3701 |
| 10/16/2025 | 22.1413 | 23.6233 | 22.0518 | 23.2752 |
| 10/19/2025 | 23.2255 | 23.2255 | 21.3754 | 21.7335 |
| 10/20/2025 | 21.7335 | 22.012 | 20.9278 | 21.0471 |
| 10/21/2025 | 21.077 | 21.6937 | 20.7587 | 21.3754 |
| 10/22/2025 | 21.3654 | 21.4848 | 20.8681 | 21.2262 |
| 10/23/2025 | 21.1566 | 21.3356 | 20.9676 | 21.0273 |
| 10/26/2025 | 21.0074 | 21.8827 | 20.8084 | 21.2162 |
| 10/27/2025 | 21.2162 | 21.3754 | 20.9875 | 21.3058 |
| 10/29/2025 | 21.0273 | 21.2958 | 20.321 | 20.6791 |
| 10/30/2025 | 20.6294 | 20.8681 | 20.3409 | 20.5399 |
| 11/02/2025 | 20.5498 | 22.2805 | 20.3708 | 21.4848 |
| 11/03/2025 | 21.4749 | 21.8329 | 21.1864 | 21.3853 |
| 11/04/2025 | 21.5843 | 22.002 | 21.2759 | 21.6738 |
| 11/05/2025 | 21.7434 | 21.9821 | 21.2759 | 21.5743 |
| 11/06/2025 | 21.5544 | 23.2255 | 20.9974 | 22.002 |
| 11/09/2025 | 21.9324 | 24.2002 | 21.9026 | 22.2606 |
| 11/10/2025 | 22.3104 | 23.1857 | 22.1214 | 22.9669 |
| 11/11/2025 | 23.1359 | 23.2255 | 22.0319 | 22.4297 |
| 11/12/2025 | 22.4397 | 22.8276 | 22.1711 | 22.2905 |
| 11/13/2025 | 22.38 | 22.559 | 21.5445 | 21.9324 |
| 11/16/2025 | 21.9821 | 23.0564 | 21.9821 | 22.569 |
| 11/17/2025 | 22.569 | 23.2155 | 22.2905 | 22.2905 |
| 11/18/2025 | 22.3999 | 24.1406 | 22.2209 | 23.4443 |
| 11/19/2025 | 23.4443 | 24.3693 | 22.2308 | 23.2951 |
| 11/20/2025 | 23.305 | 23.305 | 22.3004 | 22.3502 |
| 11/23/2025 | 22.3502 | 22.9967 | 22.2308 | 22.6685 |
| 11/24/2025 | 22.6585 | 22.758 | 21.5345 | 22.38 |
| 11/25/2025 | 22.3601 | 22.9271 | 22.1015 | 22.6784 |
| 11/26/2025 | 22.6784 | 22.8077 | 22.1512 | 22.38 |
| 11/27/2025 | 22.3899 | 22.7779 | 22.1811 | 22.6287 |
| 11/30/2025 | 22.5491 | 22.8276 | 22.1512 | 22.4894 |
| 12/01/2025 | 22.4894 | 23.3548 | 22.4894 | 22.6784 |
| 12/02/2025 | 22.7381 | 22.8375 | 22.5093 | 22.5789 |
| 12/03/2025 | 22.5889 | 23.0464 | 22.4596 | 22.6287 |
| 12/04/2025 | 22.6287 | 22.937 | 22.5193 | 22.6287 |
| 12/07/2025 | 22.8375 | 23.5239 | 21.2162 | 22.3701 |
| 12/08/2025 | 22.3899 | 22.5789 | 22.3104 | 22.4198 |
| 12/09/2025 | 22.4198 | 22.5292 | 22.1214 | 22.3601 |
| 12/10/2025 | 22.38 | 22.937 | 22.1811 | 22.4496 |
| 12/11/2025 | 22.4496 | 23.6631 | 22.38 | 23.1161 |
| 12/14/2025 | 23.1161 | 23.1161 | 22.3601 | 22.38 |
| 12/15/2025 | 22.4198 | 22.8773 | 22.3502 | 22.4994 |
| 12/16/2025 | 22.4994 | 22.6187 | 22.0717 | 22.3402 |
| 12/17/2025 | 22.38 | 22.6685 | 22.3104 | 22.5391 |
| 12/18/2025 | 22.5391 | 22.6287 | 22.3303 | 22.5789 |
| 12/21/2025 | 22.6784 | 22.8674 | 22.2905 | 22.3104 |
| 12/22/2025 | 22.3203 | 22.7779 | 22.0518 | 22.6585 |
| 12/23/2025 | 22.6585 | 22.8773 | 22.4397 | 22.4795 |
| 12/24/2025 | 22.3899 | 22.5292 | 22.3502 | 22.4695 |
| 12/25/2025 | 22.5292 | 23.0066 | 22.3899 | 22.6287 |
| 12/28/2025 | 22.8773 | 22.8773 | 22.2109 | 22.3004 |
| 12/29/2025 | 22.4496 | 22.8972 | 22.3104 | 22.7779 |
| 12/30/2025 | 22.8674 | 22.8674 | 22.3502 | 22.3502 |