GZNMI
GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş. (GZNMI)
28.600
₺
-1.900 (%-6.23)
GZNMI: GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 174.0357
CLOSE 174.549
Low
LOW 48.12
High
HIGH 330.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 72.2 | 74.3 | 71.3 | 74.3 |
| 01/02/2025 | 74.3 | 74.8 | 71.5 | 73.9 |
| 01/05/2025 | 73.8 | 74.05 | 71.55 | 71.95 |
| 01/06/2025 | 72 | 72 | 70.8 | 71.5 |
| 01/07/2025 | 71.45 | 72.45 | 70.4 | 72.05 |
| 01/08/2025 | 72.05 | 73.75 | 71.05 | 73 |
| 01/09/2025 | 73 | 74 | 71.6 | 73.35 |
| 01/12/2025 | 73.35 | 73.35 | 71.5 | 73 |
| 01/13/2025 | 73 | 75 | 71.95 | 73.05 |
| 01/14/2025 | 73.05 | 74.9 | 72.4 | 73.3 |
| 01/15/2025 | 73 | 74 | 71.7 | 72.8 |
| 01/16/2025 | 72.8 | 74.1 | 71.5 | 73.75 |
| 01/19/2025 | 73.75 | 79.6 | 73.75 | 78.5 |
| 01/20/2025 | 78.5 | 80 | 74.7 | 77.65 |
| 01/21/2025 | 77.6 | 77.65 | 74.6 | 74.9 |
| 01/22/2025 | 75 | 76.9 | 74.95 | 76.4 |
| 01/23/2025 | 76.4 | 76.75 | 74 | 76.5 |
| 01/26/2025 | 76.2 | 76.2 | 72 | 73.1 |
| 01/27/2025 | 73.1 | 73.2 | 71 | 71.3 |
| 01/28/2025 | 71.4 | 72.5 | 70.1 | 71.75 |
| 01/29/2025 | 71.85 | 72.9 | 70.5 | 71.1 |
| 01/30/2025 | 72.6 | 72.6 | 69.1 | 71.3 |
| 02/02/2025 | 70.8 | 72 | 70.8 | 71 |
| 02/03/2025 | 71 | 73.6 | 70.6 | 70.6 |
| 02/04/2025 | 70.6 | 70.7 | 67.6 | 69.3 |
| 02/05/2025 | 69.5 | 69.65 | 68.05 | 69.3 |
| 02/06/2025 | 70 | 71.5 | 69 | 71.5 |
| 02/09/2025 | 71.5 | 73.4 | 70.6 | 72.75 |
| 02/10/2025 | 73 | 73 | 71.05 | 71.15 |
| 02/11/2025 | 72.5 | 72.5 | 68.2 | 68.3 |
| 02/12/2025 | 68.35 | 69.8 | 68.25 | 69.25 |
| 02/13/2025 | 69.15 | 71.5 | 66.05 | 69.6 |
| 02/16/2025 | 69.6 | 69.75 | 67.85 | 68.2 |
| 02/17/2025 | 68 | 71.5 | 66.2 | 70.05 |
| 02/18/2025 | 70.2 | 70.3 | 68.5 | 68.65 |
| 02/19/2025 | 70 | 70 | 68.8 | 69.65 |
| 02/20/2025 | 69.35 | 71.35 | 67 | 68.65 |
| 02/23/2025 | 68.5 | 69 | 64.8 | 64.85 |
| 02/24/2025 | 64.8 | 71.3 | 64.2 | 69.9 |
| 02/25/2025 | 69.9 | 71 | 68 | 69.6 |
| 02/26/2025 | 68.7 | 71.75 | 68.7 | 71.3 |
| 02/27/2025 | 71.3 | 71.75 | 69.4 | 69.65 |
| 03/02/2025 | 69.7 | 70.4 | 68.75 | 69.9 |
| 03/03/2025 | 70 | 71.6 | 68.5 | 71.1 |
| 03/04/2025 | 71.1 | 72.05 | 70.8 | 71.2 |
| 03/05/2025 | 71.25 | 75 | 71.25 | 74.3 |
| 03/06/2025 | 74.3 | 77.35 | 74.3 | 76.8 |
| 03/09/2025 | 77 | 81.8 | 75.7 | 81.65 |
| 03/10/2025 | 81.65 | 84.3 | 81 | 82.1 |
| 03/11/2025 | 82 | 84.4 | 81.15 | 82.5 |
| 03/12/2025 | 83.8 | 83.8 | 81.3 | 82.35 |
| 03/13/2025 | 82.9 | 83.5 | 81.9 | 83.45 |
| 03/16/2025 | 83.3 | 88 | 83.3 | 86.9 |
| 03/17/2025 | 86.9 | 87.5 | 85.15 | 87.5 |
| 03/18/2025 | 82 | 89 | 80.2 | 84.2 |
| 03/19/2025 | 85 | 91 | 83.1 | 90.5 |
| 03/20/2025 | 90.65 | 90.65 | 83.3 | 87.9 |
| 03/23/2025 | 88 | 92.45 | 87.7 | 90.5 |
| 03/24/2025 | 90.6 | 94.75 | 89.1 | 94 |
| 03/25/2025 | 93.7 | 97.5 | 92 | 96.9 |
| 03/26/2025 | 98 | 98.45 | 95.5 | 98 |
| 03/27/2025 | 98.4 | 99.9 | 95.5 | 99.9 |
| 04/01/2025 | 99.9 | 106 | 99.9 | 105 |
| 04/02/2025 | 105 | 107 | 103 | 106.5 |
| 04/03/2025 | 106.7 | 107.8 | 104.8 | 105.4 |
| 04/06/2025 | 103.5 | 108.4 | 102.7 | 108.1 |
| 04/07/2025 | 108.5 | 116.3 | 108.2 | 115.8 |
| 04/08/2025 | 115.9 | 119.9 | 114.5 | 118.1 |
| 04/09/2025 | 117.5 | 129.8 | 116.1 | 129.8 |
| 04/10/2025 | 129.8 | 131 | 125 | 130 |
| 04/13/2025 | 132 | 142.9 | 129.5 | 142.9 |
| 04/14/2025 | 143.4 | 148.5 | 137.7 | 139.4 |
| 04/15/2025 | 139.5 | 141 | 132.6 | 139.9 |
| 04/16/2025 | 140 | 145.2 | 138.7 | 142.1 |
| 04/17/2025 | 142 | 144.3 | 139.2 | 144 |
| 04/20/2025 | 146 | 158.4 | 145.6 | 158.3 |
| 04/21/2025 | 158.3 | 159 | 151.6 | 155 |
| 04/23/2025 | 155.3 | 162.6 | 153 | 157.5 |
| 04/24/2025 | 158.5 | 171 | 152.6 | 170 |
| 04/27/2025 | 169.9 | 172.7 | 166 | 167.7 |
| 04/28/2025 | 167.7 | 172.5 | 166 | 169.9 |
| 04/29/2025 | 169.6 | 169.8 | 165.6 | 168.9 |
| 05/01/2025 | 169 | 172.4 | 166.3 | 168.9 |
| 05/04/2025 | 171.4 | 184.1 | 169.7 | 181.5 |
| 05/05/2025 | 182.3 | 193 | 180.2 | 188.8 |
| 05/06/2025 | 190.6 | 191.8 | 186.4 | 187.9 |
| 05/07/2025 | 188 | 198.6 | 185 | 189.4 |
| 05/08/2025 | 190 | 195.7 | 185 | 190 |
| 05/11/2025 | 190 | 194.9 | 186.7 | 191 |
| 05/12/2025 | 189 | 194.4 | 188 | 192.6 |
| 05/13/2025 | 193.4 | 195.3 | 188.6 | 193.2 |
| 05/14/2025 | 193.2 | 208.4 | 188.5 | 203.4 |
| 05/15/2025 | 207 | 207 | 201.1 | 205 |
| 05/19/2025 | 205.3 | 217.7 | 205.3 | 214 |
| 05/20/2025 | 214 | 215 | 203.3 | 211 |
| 05/21/2025 | 211 | 231.5 | 207.6 | 212.8 |
| 05/22/2025 | 213.5 | 221.5 | 212 | 217 |
| 05/25/2025 | 200 | 216.9 | 195.3 | 199.6 |
| 05/26/2025 | 195.3 | 195.3 | 179.7 | 185 |
| 05/27/2025 | 183 | 201.3 | 181.5 | 191.1 |
| 05/28/2025 | 191.5 | 197.8 | 187.9 | 188.7 |
| 05/29/2025 | 189.1 | 190 | 182 | 185.3 |
| 06/01/2025 | 184.4 | 190.5 | 182.7 | 182.7 |
| 06/02/2025 | 182.7 | 189.9 | 181 | 181 |
| 06/03/2025 | 181 | 187.2 | 177.6 | 185.2 |
| 06/04/2025 | 185.2 | 189.4 | 185.2 | 187.5 |
| 06/09/2025 | 187.5 | 190 | 184.7 | 186.5 |
| 06/10/2025 | 190 | 205.1 | 188.4 | 205.1 |
| 06/11/2025 | 205.2 | 215.9 | 199.9 | 207.2 |
| 06/12/2025 | 204 | 204.1 | 199 | 200.4 |
| 06/15/2025 | 200.4 | 212.4 | 193.1 | 210.5 |
| 06/16/2025 | 210.5 | 223 | 210.5 | 219.7 |
| 06/17/2025 | 219.4 | 223.5 | 214.2 | 218.1 |
| 06/18/2025 | 220 | 223 | 215 | 216 |
| 06/19/2025 | 219 | 219.8 | 212.9 | 217.7 |
| 06/22/2025 | 217.5 | 237.9 | 214.3 | 237.9 |
| 06/23/2025 | 238 | 248.8 | 228.9 | 243.8 |
| 06/24/2025 | 244 | 247.8 | 240.7 | 243.9 |
| 06/25/2025 | 247.9 | 255 | 242.9 | 252 |
| 06/26/2025 | 252.25 | 254.75 | 241 | 243.2 |
| 06/29/2025 | 244.9 | 245 | 234 | 239 |
| 06/30/2025 | 240.8 | 241 | 231.2 | 233 |
| 07/01/2025 | 234.9 | 246 | 229.9 | 240 |
| 07/02/2025 | 244 | 254.25 | 240.1 | 245.6 |
| 07/03/2025 | 245.2 | 248 | 238.1 | 245.7 |
| 07/06/2025 | 245 | 246 | 237 | 245.8 |
| 07/07/2025 | 247 | 255.75 | 238 | 238 |
| 07/08/2025 | 238 | 240.8 | 232.1 | 239.8 |
| 07/09/2025 | 242 | 242 | 215.9 | 216.9 |
| 07/10/2025 | 217 | 231.8 | 206.2 | 227 |
| 07/13/2025 | 227 | 237.2 | 224 | 233.4 |
| 07/15/2025 | 238 | 240.9 | 231.2 | 235.2 |
| 07/16/2025 | 234.9 | 242 | 232.9 | 239.6 |
| 07/17/2025 | 239.2 | 245 | 232.2 | 241 |
| 07/20/2025 | 241 | 264.5 | 236.6 | 259 |
| 07/21/2025 | 260 | 265 | 248.3 | 256 |
| 07/22/2025 | 257 | 258.75 | 249.3 | 251.25 |
| 07/23/2025 | 251.25 | 260.5 | 245.5 | 255 |
| 07/24/2025 | 255 | 257.5 | 229.5 | 230.4 |
| 07/27/2025 | 230.4 | 234.3 | 225.2 | 231.2 |
| 07/28/2025 | 231.3 | 236.5 | 229.6 | 230.2 |
| 07/29/2025 | 231.3 | 233.5 | 219.8 | 232.3 |
| 07/30/2025 | 231.4 | 246.7 | 230.2 | 244.7 |
| 07/31/2025 | 244.5 | 250.5 | 240.7 | 246 |
| 08/03/2025 | 246.2 | 259 | 246.2 | 255.5 |
| 08/04/2025 | 255.5 | 260.25 | 250.5 | 254 |
| 08/05/2025 | 254 | 256 | 250.75 | 253 |
| 08/06/2025 | 253 | 254.25 | 248.9 | 251.5 |
| 08/07/2025 | 251.25 | 263 | 249.3 | 262 |
| 08/10/2025 | 258 | 261.5 | 256 | 260 |
| 08/11/2025 | 259.75 | 262.25 | 255 | 261 |
| 08/12/2025 | 261 | 264 | 257 | 257 |
| 08/13/2025 | 257 | 259.25 | 253.25 | 256.5 |
| 08/14/2025 | 270 | 282 | 268.5 | 282 |
| 08/17/2025 | 286.25 | 297 | 284.75 | 287.25 |
| 08/18/2025 | 289.5 | 294 | 282 | 285.5 |
| 08/19/2025 | 285 | 288.5 | 281 | 285 |
| 08/20/2025 | 285 | 292 | 279.75 | 281 |
| 08/21/2025 | 280.75 | 283.75 | 275 | 281.75 |
| 08/24/2025 | 282 | 291.5 | 275.25 | 288.5 |
| 08/25/2025 | 287 | 288.25 | 282.25 | 283 |
| 08/26/2025 | 285.5 | 292.25 | 281.5 | 287.75 |
| 08/27/2025 | 287.75 | 302 | 286.5 | 292 |
| 08/28/2025 | 292 | 294.75 | 285.5 | 289.5 |
| 08/31/2025 | 290 | 292.75 | 284.5 | 289 |
| 09/01/2025 | 288.5 | 288.5 | 277 | 281.25 |
| 09/02/2025 | 281.25 | 297 | 278.25 | 294.5 |
| 09/03/2025 | 294.5 | 310.25 | 290 | 307 |
| 09/04/2025 | 307 | 310.25 | 298.5 | 301 |
| 09/07/2025 | 299.25 | 310.75 | 294.25 | 304.5 |
| 09/08/2025 | 305 | 307 | 297.5 | 299.25 |
| 09/09/2025 | 298 | 307.25 | 298 | 303 |
| 09/10/2025 | 303 | 307.25 | 296 | 296 |
| 09/11/2025 | 298.75 | 301.25 | 296 | 296.75 |
| 09/14/2025 | 296.25 | 303.5 | 293.75 | 300 |
| 09/15/2025 | 300 | 312.75 | 300 | 309.25 |
| 09/16/2025 | 310 | 330.25 | 310 | 316.5 |
| 09/17/2025 | 320 | 321 | 306.5 | 311 |
| 09/18/2025 | 314.5 | 326 | 280 | 306 |
| 09/21/2025 | 306 | 310.75 | 294.5 | 302.5 |
| 09/22/2025 | 302.5 | 302.75 | 297.5 | 298.25 |
| 09/23/2025 | 298.25 | 305 | 292.75 | 297.5 |
| 09/24/2025 | 301.75 | 302.5 | 294.25 | 294.5 |
| 09/25/2025 | 297 | 305.5 | 286.75 | 287.25 |
| 09/28/2025 | 287.25 | 288.25 | 269.5 | 275 |
| 09/29/2025 | 275 | 285.25 | 267 | 281.5 |
| 09/30/2025 | 279.5 | 287.5 | 254.75 | 270.5 |
| 10/01/2025 | 270 | 276 | 243.5 | 252.25 |
| 10/02/2025 | 252.25 | 255 | 250 | 250 |
| 10/05/2025 | 249.9 | 252 | 226.5 | 252 |
| 10/06/2025 | 253 | 258.5 | 248 | 252.75 |
| 10/07/2025 | 252.75 | 252.75 | 246 | 249.5 |
| 10/08/2025 | 250 | 274.25 | 249 | 274.25 |
| 10/09/2025 | 279 | 292 | 275.5 | 281.5 |
| 10/12/2025 | 281 | 282.25 | 265 | 265 |
| 10/13/2025 | 270 | 274.75 | 254.25 | 257 |
| 10/14/2025 | 257 | 261.75 | 248.2 | 253.25 |
| 10/15/2025 | 253 | 261.25 | 248 | 255.5 |
| 10/16/2025 | 254.75 | 263.25 | 248 | 262.5 |
| 10/19/2025 | 262.5 | 267 | 258 | 259.25 |
| 10/20/2025 | 259.25 | 263 | 255.5 | 258 |
| 10/21/2025 | 258 | 260 | 250.25 | 250.25 |
| 10/22/2025 | 253 | 272 | 242.7 | 270 |
| 10/23/2025 | 270 | 274.25 | 268.5 | 273.5 |
| 10/26/2025 | 270 | 273.25 | 255 | 255 |
| 10/27/2025 | 256 | 258 | 245 | 258 |
| 10/29/2025 | 255 | 260.5 | 251.5 | 258.25 |
| 10/30/2025 | 259 | 275 | 254 | 273 |
| 11/02/2025 | 275 | 298 | 273 | 295 |
| 11/03/2025 | 292 | 298.75 | 277.5 | 296 |
| 11/04/2025 | 295.75 | 298 | 283.75 | 283.75 |
| 11/05/2025 | 286 | 299.25 | 277.25 | 290 |
| 11/06/2025 | 261 | 275.5 | 261 | 261 |
| 11/09/2025 | 234.9 | 234.9 | 234.9 | 234.9 |
| 11/10/2025 | 211.5 | 211.5 | 211.5 | 211.5 |
| 11/11/2025 | 190.4 | 190.4 | 190.4 | 190.4 |
| 11/12/2025 | 171.4 | 171.4 | 171.4 | 171.4 |
| 11/13/2025 | 154.3 | 154.3 | 154.3 | 154.3 |
| 11/16/2025 | 138.9 | 138.9 | 138.9 | 138.9 |
| 11/17/2025 | 125.1 | 125.1 | 125.1 | 125.1 |
| 11/18/2025 | 112.6 | 112.6 | 112.6 | 112.6 |
| 11/19/2025 | 101.4 | 119.5 | 101.4 | 101.4 |
| 11/20/2025 | 91.3 | 91.3 | 91.3 | 91.3 |
| 11/23/2025 | 82.2 | 82.2 | 82.2 | 82.2 |
| 11/24/2025 | 82.2 | 90.4 | 74 | 74 |
| 11/25/2025 | 71.1 | 72.9 | 66.6 | 66.6 |
| 11/26/2025 | 63 | 72.3 | 61.05 | 67.55 |
| 11/27/2025 | 66.8 | 71.85 | 66 | 68.25 |
| 11/30/2025 | 68.75 | 75.05 | 68.3 | 75.05 |
| 12/01/2025 | 81.95 | 81.95 | 72.6 | 75.05 |
| 12/02/2025 | 75.4 | 82.55 | 73.75 | 82.55 |
| 12/03/2025 | 84.75 | 88.5 | 79.3 | 83.9 |
| 12/04/2025 | 83.9 | 92.25 | 82.7 | 92.25 |
| 12/07/2025 | 92.75 | 101.4 | 92.25 | 101.4 |
| 12/08/2025 | 104.5 | 111.5 | 104.5 | 111.5 |
| 12/09/2025 | 116.9 | 122.6 | 100.4 | 100.4 |
| 12/10/2025 | 97 | 102.5 | 90.4 | 90.4 |
| 12/11/2025 | 85.3 | 93.95 | 85.3 | 87.35 |
| 12/14/2025 | 87 | 90.1 | 84.3 | 87.1 |
| 12/15/2025 | 87 | 87 | 78.4 | 78.4 |
| 12/16/2025 | 78.05 | 80.1 | 73 | 73.55 |
| 12/17/2025 | 73.9 | 80.9 | 73.9 | 80.9 |
| 12/18/2025 | 83.8 | 85.8 | 74.8 | 77.15 |
| 12/21/2025 | 78 | 82.8 | 70.4 | 72.15 |
| 12/22/2025 | 73.1 | 73.15 | 68.75 | 69.65 |
| 12/23/2025 | 69.7 | 71 | 64.4 | 64.8 |
| 12/24/2025 | 65.75 | 66.65 | 60.85 | 62.25 |
| 12/25/2025 | 62 | 63.35 | 56.05 | 56.05 |
| 12/28/2025 | 54.5 | 55.45 | 51.6 | 53.35 |
| 12/29/2025 | 54 | 58.65 | 48.12 | 58.65 |
| 12/30/2025 | 60 | 60.5 | 54.6 | 57 |