GZNMI
GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş.
15:10:00
67.25 ₺
-1.100 (%-1.61)
Previous Close: 68.35·
Volatility: 2.630
Day Low₺66.95
Day High₺68.75
Market Data
Spot Rate
B:67.2
A:67.25
Week over week (WoW)
-2.32%
Month over month (MoM)
+2.44%
Year to date (YTD)
+17.98%
Year over year (YoY)
-69.17%
GZNMI: GEZİNOMİ SEYAHAT TURİZM TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19.2052
CLOSE 19.1902
Low
LOW 10.85
High
HIGH 30.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 17.12 | 17.45 | 17.09 | 17.19 |
| 01/02/2023 | 17.25 | 17.29 | 16.43 | 16.47 |
| 01/03/2023 | 16.47 | 16.53 | 15.73 | 15.77 |
| 01/04/2023 | 15.77 | 15.94 | 14.39 | 14.58 |
| 01/05/2023 | 14.55 | 15.32 | 13.84 | 15.12 |
| 01/08/2023 | 15.19 | 15.4 | 14.44 | 14.64 |
| 01/09/2023 | 14.7 | 14.95 | 14.1 | 14.34 |
| 01/10/2023 | 14.34 | 14.68 | 13.2 | 13.26 |
| 01/11/2023 | 13.5 | 13.8 | 12.74 | 13.7 |
| 01/12/2023 | 13.7 | 14.77 | 13.41 | 14.41 |
| 01/15/2023 | 14.42 | 14.89 | 14.16 | 14.89 |
| 01/16/2023 | 14.89 | 15.08 | 14.48 | 14.67 |
| 01/17/2023 | 14.67 | 15.25 | 14.59 | 14.75 |
| 01/18/2023 | 14.75 | 15.27 | 14.58 | 15 |
| 01/19/2023 | 15.18 | 15.34 | 14.85 | 15.23 |
| 01/22/2023 | 15.44 | 16.75 | 15.4 | 16.75 |
| 01/23/2023 | 16.87 | 16.91 | 15.5 | 15.73 |
| 01/24/2023 | 15.77 | 15.85 | 14.91 | 15.29 |
| 01/25/2023 | 15.29 | 16.69 | 14.98 | 16.2 |
| 01/26/2023 | 16.16 | 16.16 | 15.16 | 15.38 |
| 01/29/2023 | 15.4 | 15.58 | 14.63 | 14.65 |
| 01/30/2023 | 14.42 | 14.42 | 13.55 | 13.82 |
| 01/31/2023 | 13.84 | 13.95 | 13.21 | 13.23 |
| 02/01/2023 | 13.23 | 13.62 | 12.6 | 13.25 |
| 02/02/2023 | 13.26 | 13.84 | 12.6 | 13.68 |
| 02/05/2023 | 13.6 | 13.6 | 12.93 | 13.08 |
| 02/06/2023 | 13 | 13.26 | 11.78 | 11.78 |
| 02/14/2023 | 11.27 | 12.95 | 11.27 | 12.91 |
| 02/15/2023 | 13.6 | 13.6 | 12.03 | 12.2 |
| 02/16/2023 | 12.2 | 12.25 | 11.7 | 12.07 |
| 02/19/2023 | 12.11 | 12.79 | 12.11 | 12.62 |
| 02/20/2023 | 12.62 | 12.93 | 12.15 | 12.54 |
| 02/21/2023 | 12.57 | 12.62 | 12.15 | 12.2 |
| 02/22/2023 | 12.25 | 12.59 | 12.2 | 12.4 |
| 02/23/2023 | 12.35 | 12.95 | 12.34 | 12.52 |
| 02/26/2023 | 12.73 | 13.3 | 12.54 | 12.84 |
| 02/27/2023 | 12.9 | 13.25 | 12.5 | 13 |
| 02/28/2023 | 13.04 | 13.35 | 12.9 | 13.32 |
| 03/01/2023 | 13.42 | 13.55 | 13.13 | 13.38 |
| 03/02/2023 | 13.38 | 13.48 | 12.72 | 13.03 |
| 03/05/2023 | 13.06 | 13.45 | 13.03 | 13.28 |
| 03/06/2023 | 13.34 | 14.56 | 13.3 | 14.29 |
| 03/07/2023 | 14.29 | 14.5 | 13.9 | 14.08 |
| 03/08/2023 | 14.07 | 14.25 | 13.56 | 13.86 |
| 03/09/2023 | 13.8 | 15.24 | 13.62 | 15.24 |
| 03/12/2023 | 15.28 | 15.49 | 14.52 | 14.9 |
| 03/13/2023 | 15.45 | 16.1 | 15.1 | 15.47 |
| 03/14/2023 | 15.2 | 15.2 | 14.25 | 14.42 |
| 03/15/2023 | 14.43 | 14.94 | 14.29 | 14.68 |
| 03/16/2023 | 14.72 | 15.2 | 14.68 | 14.93 |
| 03/19/2023 | 14.93 | 15.81 | 14.49 | 15.15 |
| 03/20/2023 | 15.15 | 15.88 | 14.32 | 15.3 |
| 03/21/2023 | 15.3 | 15.74 | 14.95 | 15.03 |
| 03/22/2023 | 15.08 | 15.26 | 14.66 | 15.03 |
| 03/23/2023 | 14.91 | 15.3 | 14.86 | 14.95 |
| 03/26/2023 | 14.97 | 15.49 | 14.94 | 15.2 |
| 03/27/2023 | 15.3 | 15.83 | 14.85 | 14.9 |
| 03/28/2023 | 14.9 | 15.35 | 14.56 | 15.1 |
| 03/29/2023 | 15.1 | 15.33 | 14.88 | 15.33 |
| 03/30/2023 | 15.33 | 16.31 | 15.09 | 15.8 |
| 04/02/2023 | 15.81 | 16.66 | 15.81 | 16.42 |
| 04/03/2023 | 16.42 | 16.75 | 15.87 | 16.07 |
| 04/04/2023 | 16.1 | 16.2 | 15.63 | 15.63 |
| 04/05/2023 | 15.63 | 16.33 | 15.4 | 15.81 |
| 04/06/2023 | 15.63 | 15.79 | 15.45 | 15.58 |
| 04/09/2023 | 15.58 | 15.83 | 15.32 | 15.39 |
| 04/10/2023 | 15.4 | 16.1 | 15.26 | 15.5 |
| 04/11/2023 | 15.45 | 15.7 | 15.19 | 15.21 |
| 04/12/2023 | 15.32 | 15.6 | 15.02 | 15.08 |
| 04/13/2023 | 15.13 | 15.2 | 14.81 | 14.81 |
| 04/16/2023 | 14.62 | 14.77 | 13.89 | 14.17 |
| 04/17/2023 | 14.17 | 14.18 | 13.5 | 14.1 |
| 04/18/2023 | 14.26 | 15.15 | 14.26 | 14.55 |
| 04/19/2023 | 14.55 | 14.59 | 14.33 | 14.33 |
| 04/23/2023 | 14.35 | 14.53 | 14.15 | 14.19 |
| 04/24/2023 | 14.19 | 14.28 | 13.8 | 13.88 |
| 04/25/2023 | 13.88 | 13.97 | 13.36 | 13.43 |
| 04/26/2023 | 13.43 | 13.88 | 13 | 13.36 |
| 04/27/2023 | 13.36 | 13.57 | 13.08 | 13.41 |
| 05/01/2023 | 13.35 | 13.35 | 12.5 | 12.57 |
| 05/02/2023 | 12.38 | 12.73 | 11.5 | 12.12 |
| 05/03/2023 | 12.2 | 12.57 | 12.02 | 12.02 |
| 05/04/2023 | 12.07 | 12.77 | 11.93 | 12.06 |
| 05/07/2023 | 12.06 | 12.6 | 11.94 | 12.46 |
| 05/08/2023 | 12.46 | 12.58 | 12.1 | 12.1 |
| 05/09/2023 | 12.1 | 12.18 | 11.73 | 11.75 |
| 05/10/2023 | 10.9 | 12.13 | 10.9 | 11.78 |
| 05/11/2023 | 11.79 | 11.94 | 11.5 | 11.8 |
| 05/14/2023 | 11.5 | 12.25 | 10.85 | 11.86 |
| 05/15/2023 | 11.8 | 12.43 | 11.27 | 12.06 |
| 05/16/2023 | 12.03 | 12.75 | 12.01 | 12.68 |
| 05/17/2023 | 12.8 | 12.95 | 12.14 | 12.2 |
| 05/21/2023 | 12.27 | 12.75 | 12.1 | 12.36 |
| 05/22/2023 | 12.34 | 12.68 | 12.19 | 12.37 |
| 05/23/2023 | 12.28 | 12.66 | 12.21 | 12.28 |
| 05/24/2023 | 12.28 | 12.65 | 12.28 | 12.38 |
| 05/25/2023 | 12.48 | 12.6 | 11.95 | 12.6 |
| 05/28/2023 | 12.77 | 13.17 | 12.6 | 13.03 |
| 05/29/2023 | 13.2 | 13.56 | 13.11 | 13.56 |
| 05/30/2023 | 13.77 | 14.25 | 13.3 | 14.1 |
| 05/31/2023 | 14.05 | 14.7 | 13.9 | 14.27 |
| 06/01/2023 | 14.3 | 14.43 | 14.1 | 14.27 |
| 06/04/2023 | 14.66 | 14.72 | 14.35 | 14.55 |
| 06/05/2023 | 14.65 | 14.88 | 14 | 14.68 |
| 06/06/2023 | 14.88 | 15.3 | 14.71 | 14.82 |
| 06/07/2023 | 14.82 | 15.29 | 14.52 | 14.75 |
| 06/08/2023 | 14.75 | 15.05 | 14.57 | 14.8 |
| 06/11/2023 | 14.8 | 15.16 | 14.76 | 14.9 |
| 06/12/2023 | 14.9 | 14.9 | 14.2 | 14.7 |
| 06/13/2023 | 14.69 | 15.54 | 14.5 | 15.15 |
| 06/14/2023 | 15.15 | 15.3 | 14.4 | 14.8 |
| 06/15/2023 | 14.8 | 15.16 | 14.47 | 14.8 |
| 06/18/2023 | 14.8 | 14.99 | 13.83 | 13.9 |
| 06/19/2023 | 13.7 | 14 | 13.2 | 13.43 |
| 06/20/2023 | 13.5 | 13.85 | 13.3 | 13.3 |
| 06/21/2023 | 13.34 | 13.83 | 13.34 | 13.67 |
| 06/22/2023 | 13.99 | 14.08 | 13.75 | 14 |
| 06/25/2023 | 13.92 | 14.29 | 13.92 | 14.28 |
| 06/26/2023 | 14.28 | 14.62 | 14.11 | 14.62 |
| 07/02/2023 | 14.62 | 15.33 | 14.62 | 15.06 |
| 07/03/2023 | 15.01 | 15.25 | 14.75 | 15.07 |
| 07/04/2023 | 15.19 | 15.66 | 15.19 | 15.55 |
| 07/05/2023 | 15.6 | 15.83 | 15.4 | 15.43 |
| 07/06/2023 | 15.43 | 15.74 | 15.21 | 15.53 |
| 07/09/2023 | 15.53 | 16.27 | 15.47 | 16.22 |
| 07/10/2023 | 16.4 | 16.48 | 15.61 | 15.68 |
| 07/11/2023 | 15.65 | 16.9 | 15.5 | 16.2 |
| 07/12/2023 | 16.05 | 16.67 | 15.87 | 16 |
| 07/13/2023 | 16.05 | 16.81 | 15.25 | 16.39 |
| 07/16/2023 | 16.42 | 17.07 | 16.02 | 16.83 |
| 07/17/2023 | 16.8 | 16.8 | 15.8 | 16.3 |
| 07/18/2023 | 16.1 | 16.32 | 15.72 | 16.11 |
| 07/19/2023 | 16.22 | 16.35 | 15.75 | 16.02 |
| 07/20/2023 | 15.85 | 16.35 | 15.85 | 16.1 |
| 07/23/2023 | 16.38 | 16.66 | 15.98 | 16.15 |
| 07/24/2023 | 16.15 | 17.76 | 15.9 | 17.76 |
| 07/25/2023 | 17.89 | 18.44 | 16.85 | 17.92 |
| 07/26/2023 | 17.92 | 18.79 | 17.6 | 18.79 |
| 07/27/2023 | 19.06 | 19.64 | 18.44 | 19.16 |
| 07/30/2023 | 19.15 | 19.8 | 18.25 | 19.04 |
| 07/31/2023 | 18.86 | 19.7 | 18.7 | 19.35 |
| 08/01/2023 | 19.4 | 20.38 | 19.14 | 19.68 |
| 08/02/2023 | 19.6 | 20.4 | 19.41 | 19.98 |
| 08/03/2023 | 20.32 | 21.26 | 19.8 | 20.78 |
| 08/06/2023 | 20.92 | 21.44 | 20.86 | 21.02 |
| 08/07/2023 | 21.02 | 21.24 | 20.46 | 20.62 |
| 08/08/2023 | 20.6 | 21.26 | 20.28 | 20.96 |
| 08/09/2023 | 20.96 | 21.88 | 20.3 | 20.78 |
| 08/10/2023 | 20.7 | 21.06 | 20.2 | 20.86 |
| 08/13/2023 | 21 | 22.94 | 20.88 | 22.94 |
| 08/14/2023 | 23.4 | 23.5 | 21.6 | 22.26 |
| 08/15/2023 | 22.26 | 22.6 | 21.84 | 22.42 |
| 08/16/2023 | 22.42 | 24.66 | 22.02 | 24.66 |
| 08/17/2023 | 24.66 | 25.5 | 23.5 | 24.7 |
| 08/20/2023 | 24.66 | 26.44 | 24.22 | 25.8 |
| 08/21/2023 | 24.92 | 25.8 | 24 | 24.58 |
| 08/22/2023 | 24.5 | 24.92 | 23.5 | 24.24 |
| 08/23/2023 | 24.22 | 24.94 | 23.16 | 23.48 |
| 08/24/2023 | 23.48 | 23.82 | 22.32 | 23.8 |
| 08/27/2023 | 23.8 | 24.58 | 23.78 | 24 |
| 08/28/2023 | 24.18 | 25.66 | 24.12 | 25 |
| 08/30/2023 | 25.06 | 26.66 | 25.06 | 26.3 |
| 08/31/2023 | 26.42 | 28.08 | 25.8 | 27.8 |
| 09/03/2023 | 28.1 | 28.8 | 26.7 | 27.54 |
| 09/04/2023 | 28 | 28.7 | 27.2 | 28 |
| 09/05/2023 | 28 | 28.6 | 26.86 | 27.12 |
| 09/06/2023 | 27.14 | 27.42 | 26.7 | 27.18 |
| 09/07/2023 | 27.18 | 27.74 | 26.86 | 27.7 |
| 09/10/2023 | 27.74 | 27.9 | 26.34 | 26.92 |
| 09/11/2023 | 26.9 | 27.36 | 26.12 | 26.54 |
| 09/12/2023 | 26.5 | 28.16 | 26.26 | 27.78 |
| 09/13/2023 | 27.8 | 27.92 | 26.44 | 27.78 |
| 09/14/2023 | 27.9 | 28.44 | 26.9 | 28.44 |
| 09/17/2023 | 28.94 | 28.94 | 26.8 | 26.8 |
| 09/18/2023 | 26.98 | 27 | 26 | 26.9 |
| 09/19/2023 | 26.9 | 26.96 | 25.96 | 26.04 |
| 09/20/2023 | 26.04 | 26.44 | 25.9 | 26.44 |
| 09/21/2023 | 26.5 | 27.26 | 25.8 | 26.28 |
| 09/24/2023 | 26.28 | 26.6 | 26.08 | 26.16 |
| 09/25/2023 | 26.2 | 26.64 | 25.88 | 26.5 |
| 09/26/2023 | 26.64 | 26.64 | 26.12 | 26.56 |
| 09/27/2023 | 26.58 | 27.44 | 26.36 | 27 |
| 09/28/2023 | 27 | 27.06 | 26.02 | 26.86 |
| 10/01/2023 | 26.86 | 26.94 | 26.3 | 26.3 |
| 10/02/2023 | 26.3 | 26.8 | 26 | 26.5 |
| 10/03/2023 | 26.5 | 27.56 | 26.22 | 27.52 |
| 10/04/2023 | 27.54 | 27.94 | 26.72 | 27.8 |
| 10/05/2023 | 27.66 | 29.3 | 27.06 | 29.2 |
| 10/08/2023 | 29.2 | 30.1 | 27.74 | 27.98 |
| 10/09/2023 | 28.5 | 28.94 | 28 | 28.46 |
| 10/10/2023 | 28.24 | 28.7 | 27.64 | 28.7 |
| 10/11/2023 | 29 | 29.08 | 27.8 | 29.04 |
| 10/12/2023 | 29 | 29 | 27.9 | 27.94 |
| 10/15/2023 | 28.28 | 28.46 | 26.82 | 26.82 |
| 10/16/2023 | 26.82 | 27.96 | 26.74 | 27.96 |
| 10/17/2023 | 27 | 27.78 | 26.8 | 26.8 |
| 10/18/2023 | 26.8 | 27.18 | 26.42 | 26.8 |
| 10/19/2023 | 26.5 | 27 | 24.66 | 24.84 |
| 10/22/2023 | 25.1 | 25.84 | 24.18 | 25 |
| 10/23/2023 | 25.24 | 26.4 | 24.3 | 26.16 |
| 10/24/2023 | 26.02 | 26.66 | 24.7 | 24.7 |
| 10/25/2023 | 25.7 | 26.72 | 24.2 | 26.7 |
| 10/26/2023 | 26.6 | 27.02 | 25.46 | 26 |
| 10/29/2023 | 26 | 26.16 | 25.62 | 26 |
| 10/30/2023 | 26 | 26.16 | 25.42 | 26 |
| 10/31/2023 | 26 | 26.5 | 25.24 | 25.66 |
| 11/01/2023 | 25.88 | 26 | 25.58 | 25.88 |
| 11/02/2023 | 25.88 | 25.9 | 25.4 | 25.88 |
| 11/05/2023 | 25.88 | 26.24 | 25.76 | 25.8 |
| 11/06/2023 | 25.96 | 26.46 | 25.6 | 26 |
| 11/07/2023 | 26.18 | 26.18 | 25.64 | 25.94 |
| 11/08/2023 | 25.86 | 26.1 | 25.42 | 25.98 |
| 11/09/2023 | 25.22 | 25.7 | 24.8 | 25.62 |
| 11/12/2023 | 25.7 | 27.86 | 25.68 | 26.92 |
| 11/13/2023 | 27.5 | 28 | 26.14 | 26.6 |
| 11/14/2023 | 26.9 | 27.24 | 26.22 | 26.94 |
| 11/15/2023 | 26.5 | 27.52 | 26.38 | 26.52 |
| 11/16/2023 | 26.52 | 26.52 | 25.52 | 26.04 |
| 11/19/2023 | 26.12 | 26.82 | 25.56 | 26.44 |
| 11/20/2023 | 26.5 | 27.4 | 26.24 | 26.62 |
| 11/21/2023 | 26.62 | 26.94 | 25.94 | 26.02 |
| 11/22/2023 | 26.1 | 27.46 | 26 | 27.36 |
| 11/23/2023 | 27.5 | 28.22 | 27.08 | 27.72 |
| 11/26/2023 | 28.3 | 29.3 | 28 | 28.5 |
| 11/27/2023 | 29 | 29.28 | 27.56 | 28.18 |
| 11/28/2023 | 28.18 | 29 | 27.82 | 28.6 |
| 11/29/2023 | 28.6 | 29.08 | 28.46 | 29 |
| 11/30/2023 | 29.52 | 29.72 | 28.4 | 28.68 |
| 12/03/2023 | 28.6 | 28.82 | 28.04 | 28.2 |
| 12/04/2023 | 28.1 | 28.84 | 27.8 | 28.68 |
| 12/05/2023 | 28.68 | 28.8 | 27.26 | 27.96 |
| 12/06/2023 | 27.94 | 27.94 | 26.74 | 27.6 |
| 12/07/2023 | 27.6 | 27.6 | 26.54 | 26.6 |
| 12/10/2023 | 26.5 | 26.5 | 23.94 | 23.94 |
| 12/11/2023 | 23.96 | 24.58 | 22.82 | 23 |
| 12/12/2023 | 23 | 23.34 | 22 | 22.28 |
| 12/13/2023 | 23.8 | 23.8 | 21.84 | 22 |
| 12/14/2023 | 22.04 | 22.66 | 21.5 | 21.5 |
| 12/17/2023 | 21.6 | 21.84 | 20.46 | 21.18 |
| 12/18/2023 | 21.18 | 22.04 | 20.8 | 21.3 |
| 12/19/2023 | 21.3 | 21.4 | 20.26 | 20.86 |
| 12/20/2023 | 21.3 | 21.3 | 20.22 | 20.3 |
| 12/21/2023 | 20.3 | 22.32 | 20.04 | 20.96 |
| 12/24/2023 | 20.9 | 20.92 | 19 | 20.1 |
| 12/25/2023 | 20.1 | 20.9 | 19.23 | 20.9 |
| 12/26/2023 | 20.9 | 21.16 | 20.12 | 20.76 |
| 12/27/2023 | 20.62 | 21.38 | 20.56 | 21.06 |
| 12/28/2023 | 21.12 | 22.42 | 20.98 | 22.42 |