Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
GÖZDE GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. (GOZDE)
GOZDE
GÖZDE GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. (GOZDE)
18.670 ₺
-0.550 (%-2.86)
Overview
Technicals
Financial Statements
Comments
Archive

GOZDE: GÖZDE GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for GÖZDE GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş..

Historical Chart

Loading chart...

Average

OPEN 21.0338
CLOSE 20.9715

Low

LOW 15.51

High

HIGH 26.46
DATE OPEN HIGH LOW CLOSE
01/01/2025 26.2 26.2 25.4 25.5
01/02/2025 25.68 26 25.38 26
01/05/2025 25.98 26.46 25.84 25.84
01/06/2025 25.9 26.14 25.58 26
01/07/2025 26 26 25.34 25.34
01/08/2025 25.42 25.62 25.38 25.46
01/09/2025 25.44 25.58 24.6 24.9
01/12/2025 24.9 24.9 24.06 24.06
01/13/2025 24.3 24.44 23.76 23.76
01/14/2025 23.88 24.72 23.68 24.46
01/15/2025 24.46 24.68 24.32 24.48
01/16/2025 24.66 24.96 24.3 24.86
01/19/2025 25 25.56 25 25.3
01/20/2025 25.3 25.38 24.7 24.88
01/21/2025 25 25.02 24.54 24.7
01/22/2025 24.78 24.98 24.62 24.66
01/23/2025 24.68 24.9 24.54 24.66
01/26/2025 24.62 24.62 23.92 23.92
01/27/2025 23.94 24.34 23.76 23.92
01/28/2025 24.04 24.28 23.68 23.84
01/29/2025 23.9 24.18 23.72 23.76
01/30/2025 23.74 24 23.32 23.42
02/02/2025 23.68 23.68 22.78 22.82
02/03/2025 23 23.3 22.92 23.06
02/04/2025 23.06 23.14 22.02 22.58
02/05/2025 22.56 23.16 22.5 23.12
02/06/2025 23.12 23.7 23.02 23.7
02/09/2025 23.72 23.88 23.04 23.18
02/10/2025 23.18 23.28 22.7 23.08
02/11/2025 23.16 23.38 22.86 22.9
02/12/2025 23 23.16 22.74 22.96
02/13/2025 22.96 23.32 22.74 23.14
02/16/2025 23.3 23.34 23.02 23.02
02/17/2025 23.24 23.24 22.66 22.9
02/18/2025 22.96 23 22.4 22.4
02/19/2025 22.72 23.16 22.46 23.14
02/20/2025 23.3 23.3 22.14 22.14
02/23/2025 22.34 22.72 22.2 22.5
02/24/2025 22.5 22.52 21.7 21.72
02/25/2025 21.84 22.16 21.68 22.02
02/26/2025 22.28 22.3 22 22.02
02/27/2025 22.12 22.34 21.98 22.08
03/02/2025 21.86 22.02 21.12 21.36
03/03/2025 21.68 21.68 20.96 20.96
03/04/2025 21.2 21.72 21.12 21.42
03/05/2025 21.5 22.24 21.06 22.18
03/06/2025 22.2 22.52 22.08 22.52
03/09/2025 22.54 22.78 22.24 22.24
03/10/2025 22.36 23.18 22.36 22.72
03/11/2025 22.56 22.64 21.94 22.22
03/12/2025 22.4 23.26 22.32 22.9
03/13/2025 23.02 23.4 22.96 23.2
03/16/2025 23.2 23.46 23.04 23.1
03/17/2025 23.2 23.22 22.78 22.8
03/18/2025 21.22 21.98 20.52 20.52
03/19/2025 20.48 21.14 19.96 20.14
03/20/2025 20.14 20.14 18.13 18.13
03/23/2025 18.13 18.6 17.41 18.44
03/24/2025 18.52 20.26 18.5 20.26
03/25/2025 20.16 20.88 19.82 20.26
03/26/2025 20.4 20.6 19.83 20.3
03/27/2025 20 20.3 19 19.75
04/01/2025 19.83 19.89 19.56 19.56
04/02/2025 19.59 19.95 19.59 19.6
04/03/2025 19.6 19.71 19.4 19.4
04/06/2025 19.39 19.49 18.6 19.29
04/07/2025 19.43 19.96 19.43 19.76
04/08/2025 19.8 19.8 19.14 19.15
04/09/2025 19.49 19.7 19.1 19.1
04/10/2025 19.25 19.34 18.7 18.79
04/13/2025 18.99 19.48 18.85 19.23
04/14/2025 19.17 19.4 18.99 19
04/15/2025 19 19.03 18.07 18.53
04/16/2025 18.82 18.99 18.47 18.76
04/17/2025 18.76 18.8 18.17 18.34
04/20/2025 18.36 18.56 18.21 18.29
04/21/2025 18.35 18.37 17.79 17.79
04/23/2025 17.79 18.08 17.74 18.02
04/24/2025 18.04 18.26 18.04 18.15
04/27/2025 18.15 18.25 17.8 17.8
04/28/2025 17.8 17.95 17.52 17.65
04/29/2025 17.7 17.7 17.2 17.36
05/01/2025 17.4 17.88 17.36 17.8
05/04/2025 17.81 18.25 17.78 17.97
05/05/2025 18 18.37 17.73 17.74
05/06/2025 17.74 17.85 17.24 17.28
05/07/2025 17.44 18.32 17.26 18.15
05/08/2025 18.15 18.67 18.01 18.28
05/11/2025 18.45 19 18.45 18.93
05/12/2025 18.94 19.02 18.73 18.77
05/13/2025 18.81 19.3 18.74 19.1
05/14/2025 19.18 19.21 18.9 18.96
05/15/2025 18.95 19.67 18.87 19.57
05/19/2025 19.5 19.72 19.24 19.25
05/20/2025 19.29 19.4 18.53 18.6
05/21/2025 18.6 18.91 18.54 18.72
05/22/2025 18.72 18.81 18.26 18.26
05/25/2025 18.35 18.78 18.27 18.3
05/26/2025 18.33 18.45 17.53 17.91
05/27/2025 17.91 18.09 17.7 17.79
05/28/2025 17.86 18.26 17.76 17.78
05/29/2025 17.82 17.93 17.11 17.27
06/01/2025 17.3 17.44 17.08 17.17
06/02/2025 17.25 17.45 17.14 17.2
06/03/2025 17.28 17.6 17.18 17.55
06/04/2025 17.52 17.65 17.46 17.57
06/09/2025 17.65 18.17 17.65 18.1
06/10/2025 18.19 18.19 17.97 18.08
06/11/2025 18.08 18.08 17.46 17.5
06/12/2025 17.09 17.09 16.28 16.5
06/15/2025 16.51 16.84 16.19 16.8
06/16/2025 16.79 16.92 16.43 16.48
06/17/2025 16.48 16.6 15.83 16.34
06/18/2025 16.45 16.67 16.17 16.34
06/19/2025 16.41 16.81 16.23 16.28
06/22/2025 16.1 16.36 15.51 16.08
06/23/2025 16.4 16.66 16.17 16.64
06/24/2025 16.7 16.73 16.5 16.54
06/25/2025 16.54 16.89 16.32 16.32
06/26/2025 16.35 16.66 16.29 16.43
06/29/2025 16.45 17.09 16.45 16.98
06/30/2025 17.06 17.46 16.88 17.25
07/01/2025 17.38 18.24 17.22 17.69
07/02/2025 17.8 17.99 17.56 17.6
07/03/2025 17.6 17.98 17.5 17.84
07/06/2025 17.74 17.74 16.86 17.11
07/07/2025 17.18 17.35 16.71 16.76
07/08/2025 16.78 17.26 16.78 17.17
07/09/2025 17.27 17.92 17.27 17.88
07/10/2025 17.94 18.7 17.89 18.58
07/13/2025 18.65 18.98 18.41 18.44
07/15/2025 18.44 18.9 17.84 18.21
07/16/2025 18.23 18.8 18.23 18.65
07/17/2025 18.7 20.48 18.52 20.26
07/20/2025 20.32 20.7 20 20.2
07/21/2025 20.1 21.22 20.1 20.46
07/22/2025 20.64 21.22 20.34 20.82
07/23/2025 21 21.34 20.64 20.92
07/24/2025 21.34 21.6 20.6 20.94
07/27/2025 21.02 21.74 20.78 21.28
07/28/2025 21.28 23.4 21.28 22.84
07/29/2025 22.82 23.22 21.72 21.84
07/30/2025 21.98 22.46 21.92 22.04
07/31/2025 21.88 21.92 21.12 21.2
08/03/2025 21.3 21.72 21.16 21.4
08/04/2025 21.48 22.32 21.48 22.3
08/05/2025 22.66 22.8 21.72 21.8
08/06/2025 21.92 22.22 21.78 22.16
08/07/2025 22.18 22.9 21.8 21.98
08/10/2025 22.06 22.46 22.02 22.18
08/11/2025 22.2 22.82 21.88 22.28
08/12/2025 22.36 22.72 21.96 22.26
08/13/2025 22.5 24.4 22.5 23.38
08/14/2025 23.34 23.5 22.84 23.12
08/17/2025 23.22 23.78 23.14 23.52
08/18/2025 23.52 23.62 22.94 23
08/19/2025 23 23.54 22.98 23.1
08/20/2025 23.24 23.78 23.1 23.52
08/21/2025 23.54 23.84 23.12 23.28
08/24/2025 23.58 23.8 23.32 23.6
08/25/2025 23.64 23.88 22.96 23.22
08/26/2025 23.3 23.42 22.2 22.4
08/27/2025 22.4 23.1 22.2 22.98
08/28/2025 23 23.16 22.28 22.72
08/31/2025 22.68 23.34 22.54 23.18
09/01/2025 23.24 23.5 20.88 22.38
09/02/2025 22.4 22.6 22 22.14
09/03/2025 22.2 22.7 22.2 22.42
09/04/2025 22.58 22.68 22 22.38
09/07/2025 22.1 22.14 21 21.22
09/08/2025 21.38 22.74 21.26 21.52
09/09/2025 21.9 21.92 20.88 21
09/10/2025 21.02 21.46 20.36 20.36
09/11/2025 20.36 20.6 19.88 20.3
09/14/2025 20.3 21.42 19.96 21.3
09/15/2025 21.34 22.26 21.34 22.22
09/16/2025 22.3 22.56 21.84 21.84
09/17/2025 22 22.5 21.14 21.14
09/18/2025 21.3 21.56 20.7 21.5
09/21/2025 22.1 22.16 21.5 21.98
09/22/2025 21.84 22.42 21.56 22.38
09/23/2025 22.38 22.68 22 22.08
09/24/2025 22.32 22.56 21.9 22
09/25/2025 21.94 22.3 21.44 21.88
09/28/2025 21.54 21.88 21.4 21.4
09/29/2025 21.4 21.52 20.98 21.34
09/30/2025 21.3 21.9 21.1 21.6
10/01/2025 21.7 21.98 21.1 21.32
10/02/2025 21.36 21.64 20.98 21.02
10/05/2025 21.04 21.32 20.7 21.06
10/06/2025 21.06 21.2 20.56 20.96
10/07/2025 20.98 21.52 20.74 20.82
10/08/2025 21 21.2 20.2 20.2
10/09/2025 20.22 21 20.2 20.84
10/12/2025 20.84 20.84 20.02 20.16
10/13/2025 20.26 20.4 19.62 19.62
10/14/2025 19.68 20.04 19.68 19.82
10/15/2025 19.9 20.46 19.77 19.88
10/16/2025 19.79 19.85 19.15 19.5
10/19/2025 19.37 21.26 19.37 20.78
10/20/2025 20.56 20.96 20.12 20.48
10/21/2025 20.66 21.06 20.62 20.9
10/22/2025 20.9 21.38 20.64 20.68
10/23/2025 20.9 21.8 20.78 21.56
10/26/2025 21.56 22 21.42 21.5
10/27/2025 21.62 21.7 21.3 21.54
10/29/2025 21.58 22.2 21.58 22
10/30/2025 21.9 22.4 21.26 22.2
11/02/2025 22.5 22.92 22.32 22.42
11/03/2025 22.42 22.7 22.24 22.38
11/04/2025 22.4 22.48 22 22.32
11/05/2025 23 23.76 22.64 23.02
11/06/2025 22.84 23 22.3 22.74
11/09/2025 22.78 23.4 22.78 23.2
11/10/2025 23.08 23.46 22.14 22.8
11/11/2025 22.84 23.54 22.78 23.16
11/12/2025 23.18 23.44 22.46 22.48
11/13/2025 22.4 22.6 21.8 21.94
11/16/2025 22.04 22.48 22 22.08
11/17/2025 22.08 22.16 21.68 21.7
11/18/2025 21.8 22.06 21.46 21.5
11/19/2025 21.56 21.8 21.22 21.32
11/20/2025 21.1 21.32 20.94 21.06
11/23/2025 20.94 21.26 20.94 21
11/24/2025 21.04 21.2 20.6 20.6
11/25/2025 20.66 20.84 20.56 20.68
11/26/2025 20.8 21.52 20.8 21.2
11/27/2025 21.14 21.62 20.98 21.04
11/30/2025 21.02 21.3 20.94 21.14
12/01/2025 21.2 21.56 21.02 21.04
12/02/2025 21.12 21.5 21.04 21.14
12/03/2025 21.28 21.84 21.18 21.4
12/04/2025 21.36 21.56 21.14 21.34
12/07/2025 21.5 21.78 21.48 21.7
12/08/2025 21.88 22.1 21.62 21.68
12/09/2025 21.74 22.36 21.7 22.08
12/10/2025 22.04 22.38 21.92 22.08
12/11/2025 22.22 22.5 22 22.18
12/14/2025 22.12 22.46 22.1 22.34
12/15/2025 22.34 22.46 21.84 21.88
12/16/2025 21.88 22.7 21.84 22.22
12/17/2025 22.28 22.68 22.08 22.14
12/18/2025 22.14 22.36 21.86 22.14
12/21/2025 22.3 22.38 21.86 21.96
12/22/2025 21.82 21.98 21.7 21.9
12/23/2025 21.74 23.02 21.74 22.98
12/24/2025 23 23.02 22.72 22.76
12/25/2025 22.7 22.7 22.28 22.54
12/28/2025 22.3 22.6 21.88 21.9
12/29/2025 21.9 22.08 21.62 21.84
12/30/2025 21.88 22.24 21.72 21.72