GWIND
GALATA WIND ENERJİ A.Ş.
15:10:00
26.76 ₺
-0.640 (%-2.34)
Previous Close: 27.4·
Volatility: 1.610
Day Low₺26.76
Day High₺27.2
Market Data
Spot Rate
B:26.76
A:26.8
Week over week (WoW)
+0.75%
Month over month (MoM)
-0.52%
Year to date (YTD)
+19.79%
Year over year (YoY)
+26.89%
GWIND: GALATA WIND ENERJİ A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6569
CLOSE 3.6548
Low
LOW 2.7974
High
HIGH 5.4149
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/21/2021 | 4.2822 | 4.7712 | 4.0762 | 4.7712 |
| 04/25/2021 | 4.7969 | 5.2432 | 4.7198 | 4.8226 |
| 04/26/2021 | 4.8055 | 4.8055 | 4.428 | 4.5052 |
| 04/27/2021 | 4.4624 | 4.488 | 4.0591 | 4.1362 |
| 04/28/2021 | 4.1791 | 4.205 | 4.0333 | 4.0333 |
| 04/29/2021 | 4.0333 | 4.3593 | 4.0333 | 4.1878 |
| 05/02/2021 | 4.1964 | 4.3421 | 4.1791 | 4.2994 |
| 05/03/2021 | 4.3078 | 4.325 | 4.1706 | 4.1791 |
| 05/04/2021 | 4.1964 | 4.2221 | 4.0848 | 4.0933 |
| 05/05/2021 | 4.1106 | 4.1277 | 4.0333 | 4.0418 |
| 05/06/2021 | 4.0504 | 4.0848 | 3.9903 | 3.9903 |
| 05/09/2021 | 3.9732 | 4.2221 | 3.8788 | 4.0247 |
| 05/10/2021 | 3.9903 | 4.0418 | 3.9045 | 3.9045 |
| 05/11/2021 | 3.9045 | 3.9216 | 3.8444 | 3.8444 |
| 05/16/2021 | 3.8531 | 3.8959 | 3.793 | 3.793 |
| 05/17/2021 | 3.8016 | 3.8617 | 3.8016 | 3.8016 |
| 05/19/2021 | 3.793 | 3.8272 | 3.7757 | 3.7757 |
| 05/20/2021 | 3.7845 | 3.9045 | 3.7757 | 3.8101 |
| 05/23/2021 | 3.8187 | 3.8272 | 3.7501 | 3.7586 |
| 05/24/2021 | 3.7757 | 3.7757 | 3.5699 | 3.5784 |
| 05/25/2021 | 3.587 | 3.6299 | 3.4583 | 3.5098 |
| 05/26/2021 | 3.5184 | 3.8101 | 3.5012 | 3.6299 |
| 05/27/2021 | 3.6215 | 3.6215 | 3.484 | 3.5269 |
| 05/30/2021 | 3.5356 | 3.6041 | 3.5184 | 3.5356 |
| 05/31/2021 | 3.5527 | 3.5613 | 3.4583 | 3.4583 |
| 06/01/2021 | 3.4411 | 3.4497 | 3.4068 | 3.4155 |
| 06/02/2021 | 3.424 | 3.4669 | 3.3552 | 3.3725 |
| 06/03/2021 | 3.3725 | 3.3896 | 3.3296 | 3.3381 |
| 06/06/2021 | 3.3381 | 3.3896 | 3.3381 | 3.3467 |
| 06/07/2021 | 3.3467 | 3.381 | 3.3296 | 3.3296 |
| 06/08/2021 | 3.3381 | 3.3725 | 3.321 | 3.3381 |
| 06/09/2021 | 3.3467 | 3.3725 | 3.321 | 3.3381 |
| 06/10/2021 | 3.3467 | 3.3983 | 3.3039 | 3.321 |
| 06/13/2021 | 3.3296 | 3.3296 | 3.2867 | 3.2953 |
| 06/14/2021 | 3.2953 | 3.3124 | 3.1322 | 3.2266 |
| 06/15/2021 | 3.2266 | 3.3725 | 3.2094 | 3.278 |
| 06/16/2021 | 3.2608 | 3.3381 | 3.2608 | 3.2608 |
| 06/17/2021 | 3.278 | 3.278 | 3.2266 | 3.2266 |
| 06/20/2021 | 3.2266 | 3.278 | 3.1922 | 3.2094 |
| 06/21/2021 | 3.2094 | 3.2437 | 3.1837 | 3.1922 |
| 06/22/2021 | 3.2009 | 3.2181 | 3.158 | 3.1665 |
| 06/23/2021 | 3.1751 | 3.2094 | 3.1494 | 3.1665 |
| 06/24/2021 | 3.1751 | 3.2009 | 3.1236 | 3.1322 |
| 06/27/2021 | 3.1408 | 3.1408 | 2.9864 | 2.9864 |
| 06/28/2021 | 2.9864 | 2.9864 | 2.8662 | 2.8919 |
| 06/29/2021 | 2.8919 | 2.9348 | 2.8405 | 2.849 |
| 06/30/2021 | 2.8747 | 2.9176 | 2.8576 | 2.8834 |
| 07/01/2021 | 2.8834 | 2.952 | 2.7974 | 2.8576 |
| 07/04/2021 | 2.8662 | 2.9262 | 2.8576 | 2.9176 |
| 07/05/2021 | 2.9262 | 3.2094 | 2.9005 | 3.2094 |
| 07/06/2021 | 3.3124 | 3.4411 | 3.2009 | 3.2009 |
| 07/07/2021 | 3.2009 | 3.2867 | 3.1408 | 3.1837 |
| 07/08/2021 | 3.1922 | 3.2181 | 3.0807 | 3.0807 |
| 07/11/2021 | 3.0893 | 3.1065 | 2.9348 | 2.9433 |
| 07/12/2021 | 2.9433 | 3.0377 | 2.9176 | 2.9262 |
| 07/13/2021 | 2.9348 | 2.9949 | 2.9348 | 2.9348 |
| 07/15/2021 | 2.9433 | 3.0121 | 2.9176 | 3.0121 |
| 07/18/2021 | 2.9949 | 3.0206 | 2.9433 | 2.9949 |
| 07/25/2021 | 3.0035 | 3.0206 | 2.9433 | 2.9606 |
| 07/26/2021 | 2.9606 | 3.0035 | 2.9348 | 2.9606 |
| 07/27/2021 | 2.9606 | 3.1837 | 2.9606 | 3.1065 |
| 07/28/2021 | 3.1751 | 3.2009 | 3.0722 | 3.0893 |
| 07/29/2021 | 3.0893 | 3.0893 | 3.0292 | 3.0463 |
| 08/01/2021 | 3.0463 | 3.1837 | 3.0377 | 3.1751 |
| 08/02/2021 | 3.1837 | 3.2352 | 3.1494 | 3.158 |
| 08/03/2021 | 3.1665 | 3.2695 | 3.158 | 3.2009 |
| 08/04/2021 | 3.1837 | 3.4755 | 3.1665 | 3.3296 |
| 08/05/2021 | 3.3296 | 3.3381 | 3.2437 | 3.2437 |
| 08/08/2021 | 3.2437 | 3.321 | 3.2266 | 3.3124 |
| 08/09/2021 | 3.321 | 3.484 | 3.278 | 3.3552 |
| 08/10/2021 | 3.3552 | 3.4411 | 3.2953 | 3.2953 |
| 08/11/2021 | 3.3296 | 3.5527 | 3.3039 | 3.3638 |
| 08/12/2021 | 3.3725 | 3.4068 | 3.3552 | 3.381 |
| 08/15/2021 | 3.3896 | 3.5012 | 3.3896 | 3.4326 |
| 08/16/2021 | 3.3896 | 3.3896 | 3.3296 | 3.3467 |
| 08/17/2021 | 3.3552 | 3.3638 | 3.2608 | 3.2608 |
| 08/18/2021 | 3.2352 | 3.2524 | 3.1665 | 3.2266 |
| 08/19/2021 | 3.2181 | 3.2524 | 3.1837 | 3.2094 |
| 08/22/2021 | 3.2352 | 3.3124 | 3.2094 | 3.2867 |
| 08/23/2021 | 3.2953 | 3.3039 | 3.2524 | 3.2524 |
| 08/24/2021 | 3.2524 | 3.2608 | 3.1922 | 3.1922 |
| 08/25/2021 | 3.2009 | 3.2181 | 3.158 | 3.158 |
| 08/26/2021 | 3.1665 | 3.1837 | 3.1236 | 3.1751 |
| 08/30/2021 | 3.2181 | 3.2181 | 3.1494 | 3.158 |
| 08/31/2021 | 3.1751 | 3.1922 | 3.1408 | 3.1408 |
| 09/01/2021 | 3.1408 | 3.1922 | 3.1408 | 3.1665 |
| 09/02/2021 | 3.1751 | 3.2009 | 3.1408 | 3.158 |
| 09/05/2021 | 3.158 | 3.2867 | 3.158 | 3.2094 |
| 09/06/2021 | 3.2094 | 3.278 | 3.1922 | 3.2094 |
| 09/07/2021 | 3.2094 | 3.2094 | 3.1236 | 3.1322 |
| 09/08/2021 | 3.1149 | 3.158 | 3.1149 | 3.1494 |
| 09/09/2021 | 3.1665 | 3.1922 | 3.1322 | 3.158 |
| 09/12/2021 | 3.158 | 3.2009 | 3.1408 | 3.158 |
| 09/13/2021 | 3.1665 | 3.2009 | 3.1494 | 3.1665 |
| 09/14/2021 | 3.1665 | 3.1751 | 3.1065 | 3.1149 |
| 09/15/2021 | 3.1236 | 3.1837 | 3.1065 | 3.1236 |
| 09/16/2021 | 3.1322 | 3.1494 | 3.0978 | 3.1149 |
| 09/19/2021 | 3.0893 | 3.0978 | 3.0121 | 3.0292 |
| 09/20/2021 | 3.0463 | 3.1065 | 3.0121 | 3.055 |
| 09/21/2021 | 3.0635 | 3.0807 | 3.0121 | 3.0377 |
| 09/22/2021 | 3.0377 | 3.158 | 2.9864 | 3.0377 |
| 09/23/2021 | 3.0292 | 3.0893 | 3.0206 | 3.0463 |
| 09/26/2021 | 3.055 | 3.0807 | 3.0292 | 3.0463 |
| 09/27/2021 | 3.0463 | 3.1408 | 3.0206 | 3.1236 |
| 09/28/2021 | 3.1322 | 3.3983 | 3.0978 | 3.2695 |
| 09/29/2021 | 3.2695 | 3.2953 | 3.2181 | 3.2437 |
| 09/30/2021 | 3.2352 | 3.3983 | 3.2181 | 3.3296 |
| 10/03/2021 | 3.3381 | 3.6557 | 3.3381 | 3.5955 |
| 10/04/2021 | 3.6215 | 3.6814 | 3.4155 | 3.4155 |
| 10/05/2021 | 3.4155 | 3.5527 | 3.3983 | 3.4411 |
| 10/06/2021 | 3.4755 | 3.5613 | 3.4583 | 3.4669 |
| 10/07/2021 | 3.4755 | 3.587 | 3.3725 | 3.5442 |
| 10/10/2021 | 3.5699 | 3.6986 | 3.5527 | 3.6041 |
| 10/11/2021 | 3.5784 | 3.6643 | 3.5442 | 3.5527 |
| 10/12/2021 | 3.5442 | 3.6041 | 3.4411 | 3.4497 |
| 10/13/2021 | 3.4497 | 3.5527 | 3.4326 | 3.4669 |
| 10/14/2021 | 3.4926 | 3.6471 | 3.4926 | 3.5955 |
| 10/17/2021 | 3.587 | 3.7586 | 3.5613 | 3.69 |
| 10/18/2021 | 3.7586 | 3.9045 | 3.7501 | 3.8702 |
| 10/19/2021 | 3.8788 | 3.8874 | 3.733 | 3.7845 |
| 10/20/2021 | 3.7845 | 3.8187 | 3.6471 | 3.7158 |
| 10/21/2021 | 3.7158 | 3.7757 | 3.6643 | 3.733 |
| 10/24/2021 | 3.7158 | 3.8272 | 3.69 | 3.733 |
| 10/25/2021 | 3.7501 | 3.8187 | 3.733 | 3.7673 |
| 10/26/2021 | 3.7757 | 3.8272 | 3.7586 | 3.7845 |
| 10/27/2021 | 3.7845 | 3.8016 | 3.7072 | 3.7072 |
| 10/31/2021 | 3.733 | 3.8617 | 3.733 | 3.8016 |
| 11/01/2021 | 3.8101 | 3.8874 | 3.7757 | 3.7845 |
| 11/02/2021 | 3.793 | 4.1447 | 3.6643 | 4.0333 |
| 11/03/2021 | 4.0418 | 4.2735 | 3.9903 | 4.1791 |
| 11/04/2021 | 4.1964 | 4.2994 | 4.0591 | 4.1878 |
| 11/07/2021 | 4.1964 | 4.2735 | 4.1277 | 4.1791 |
| 11/08/2021 | 4.1706 | 4.2221 | 4.0247 | 4.0247 |
| 11/09/2021 | 4.0333 | 4.1277 | 4.0075 | 4.0591 |
| 11/10/2021 | 4.0591 | 4.0848 | 3.9475 | 3.9819 |
| 11/11/2021 | 3.9903 | 4.2478 | 3.9647 | 4.1191 |
| 11/14/2021 | 4.1362 | 4.1706 | 4.0762 | 4.0933 |
| 11/15/2021 | 4.1019 | 4.2221 | 4.0676 | 4.1447 |
| 11/16/2021 | 4.1362 | 4.2735 | 4.1277 | 4.205 |
| 11/17/2021 | 4.205 | 4.3421 | 4.1534 | 4.2994 |
| 11/18/2021 | 4.2994 | 4.3509 | 4.2135 | 4.2221 |
| 11/21/2021 | 4.2221 | 4.3421 | 4.1791 | 4.2994 |
| 11/22/2021 | 4.2994 | 4.325 | 4.1447 | 4.265 |
| 11/23/2021 | 4.2822 | 4.4795 | 4.2735 | 4.4709 |
| 11/24/2021 | 4.4967 | 4.5311 | 4.3165 | 4.3593 |
| 11/25/2021 | 4.3593 | 4.3851 | 4.1447 | 4.1964 |
| 11/28/2021 | 4.2221 | 4.3421 | 4.1362 | 4.3078 |
| 11/29/2021 | 4.2735 | 4.5052 | 4.265 | 4.4967 |
| 11/30/2021 | 4.4967 | 4.5653 | 4.4537 | 4.4709 |
| 12/01/2021 | 4.4795 | 4.5824 | 4.4366 | 4.5482 |
| 12/02/2021 | 4.5739 | 4.7198 | 4.5739 | 4.6082 |
| 12/05/2021 | 4.6597 | 4.6683 | 4.5482 | 4.5911 |
| 12/06/2021 | 4.6169 | 4.6597 | 4.5653 | 4.5824 |
| 12/07/2021 | 4.5911 | 4.6169 | 4.4967 | 4.5052 |
| 12/08/2021 | 4.5311 | 4.5567 | 4.4108 | 4.4624 |
| 12/09/2021 | 4.4366 | 4.5739 | 4.3937 | 4.514 |
| 12/12/2021 | 4.5824 | 4.5824 | 4.4709 | 4.4709 |
| 12/13/2021 | 4.5052 | 4.6169 | 4.5052 | 4.6169 |
| 12/14/2021 | 4.6426 | 4.6597 | 4.5482 | 4.5996 |
| 12/15/2021 | 4.5996 | 5.0372 | 4.5911 | 4.9943 |
| 12/16/2021 | 5.02 | 5.4149 | 4.5225 | 4.8741 |
| 12/19/2021 | 4.7112 | 5.1917 | 4.5911 | 4.9427 |
| 12/20/2021 | 5.1401 | 5.2088 | 4.4537 | 4.4537 |
| 12/21/2021 | 4.2907 | 4.7198 | 4.0762 | 4.5567 |
| 12/22/2021 | 4.5824 | 4.6426 | 4.2392 | 4.368 |
| 12/23/2021 | 4.3937 | 4.5396 | 4.2907 | 4.428 |
| 12/26/2021 | 4.4366 | 4.4967 | 4.3937 | 4.4194 |
| 12/27/2021 | 4.428 | 4.5653 | 4.2135 | 4.3593 |
| 12/28/2021 | 4.3593 | 4.5052 | 4.2907 | 4.5052 |
| 12/29/2021 | 4.5396 | 4.7798 | 4.488 | 4.7198 |
| 12/30/2021 | 4.7284 | 5.063 | 4.694 | 5.0116 |