GOZDE
GÖZDE GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
—
22.98 ₺
-0.920 (%-3.85)
Previous Close: 23.9
Day Low₺22.94
Day High₺23.96
Market Data
Spot Rate
B:22.98
A:23.14
GOZDE: GÖZDE GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0853
CLOSE 4.0936
Low
LOW 3.07
High
HIGH 5.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 3.24 | 3.33 | 3.23 | 3.23 |
| 08/03/2017 | 3.25 | 3.27 | 3.22 | 3.22 |
| 08/06/2017 | 3.26 | 3.33 | 3.24 | 3.26 |
| 08/07/2017 | 3.28 | 3.29 | 3.23 | 3.23 |
| 08/08/2017 | 3.44 | 3.7 | 3.35 | 3.36 |
| 08/09/2017 | 3.37 | 3.38 | 3.31 | 3.32 |
| 08/10/2017 | 3.31 | 3.48 | 3.31 | 3.42 |
| 08/13/2017 | 3.45 | 3.66 | 3.43 | 3.66 |
| 08/14/2017 | 3.69 | 3.81 | 3.57 | 3.64 |
| 08/15/2017 | 3.65 | 3.77 | 3.52 | 3.74 |
| 08/16/2017 | 3.78 | 3.95 | 3.74 | 3.89 |
| 08/17/2017 | 3.86 | 3.93 | 3.55 | 3.65 |
| 08/20/2017 | 3.66 | 3.92 | 3.65 | 3.75 |
| 08/21/2017 | 3.76 | 3.77 | 3.64 | 3.64 |
| 08/22/2017 | 3.65 | 3.65 | 3.52 | 3.52 |
| 08/23/2017 | 3.54 | 3.7 | 3.54 | 3.55 |
| 08/24/2017 | 3.54 | 3.74 | 3.44 | 3.74 |
| 08/27/2017 | 3.74 | 3.74 | 3.67 | 3.67 |
| 08/28/2017 | 3.66 | 3.68 | 3.61 | 3.64 |
| 08/30/2017 | 3.64 | 3.64 | 3.61 | 3.61 |
| 09/04/2017 | 3.62 | 3.78 | 3.62 | 3.72 |
| 09/05/2017 | 3.74 | 3.79 | 3.72 | 3.76 |
| 09/06/2017 | 3.78 | 3.87 | 3.77 | 3.81 |
| 09/07/2017 | 3.83 | 3.84 | 3.72 | 3.72 |
| 09/10/2017 | 3.74 | 3.76 | 3.72 | 3.74 |
| 09/11/2017 | 3.75 | 3.77 | 3.63 | 3.65 |
| 09/12/2017 | 3.68 | 3.73 | 3.66 | 3.66 |
| 09/13/2017 | 3.63 | 3.67 | 3.6 | 3.61 |
| 09/14/2017 | 3.61 | 3.68 | 3.61 | 3.63 |
| 09/17/2017 | 3.65 | 3.65 | 3.46 | 3.46 |
| 09/18/2017 | 3.46 | 3.49 | 3.38 | 3.39 |
| 09/19/2017 | 3.42 | 3.48 | 3.38 | 3.4 |
| 09/20/2017 | 3.39 | 3.41 | 3.29 | 3.3 |
| 09/21/2017 | 3.3 | 3.38 | 3.28 | 3.28 |
| 09/24/2017 | 3.28 | 3.28 | 3.07 | 3.12 |
| 09/25/2017 | 3.14 | 3.27 | 3.14 | 3.26 |
| 09/26/2017 | 3.26 | 3.43 | 3.22 | 3.42 |
| 09/27/2017 | 3.43 | 3.61 | 3.43 | 3.61 |
| 09/28/2017 | 3.65 | 3.66 | 3.56 | 3.56 |
| 10/01/2017 | 3.56 | 3.62 | 3.56 | 3.6 |
| 10/02/2017 | 3.6 | 3.64 | 3.55 | 3.57 |
| 10/03/2017 | 3.58 | 3.6 | 3.54 | 3.55 |
| 10/04/2017 | 3.57 | 3.78 | 3.57 | 3.74 |
| 10/05/2017 | 3.75 | 3.78 | 3.68 | 3.75 |
| 10/08/2017 | 3.44 | 3.58 | 3.41 | 3.53 |
| 10/09/2017 | 3.58 | 3.71 | 3.58 | 3.7 |
| 10/10/2017 | 3.69 | 3.88 | 3.64 | 3.82 |
| 10/11/2017 | 3.84 | 3.9 | 3.76 | 3.78 |
| 10/12/2017 | 3.79 | 3.87 | 3.77 | 3.85 |
| 10/15/2017 | 3.88 | 3.93 | 3.85 | 3.89 |
| 10/16/2017 | 3.91 | 3.92 | 3.85 | 3.85 |
| 10/17/2017 | 3.87 | 3.88 | 3.75 | 3.78 |
| 10/18/2017 | 3.8 | 3.86 | 3.77 | 3.82 |
| 10/19/2017 | 3.83 | 3.84 | 3.71 | 3.74 |
| 10/22/2017 | 3.73 | 3.73 | 3.64 | 3.64 |
| 10/23/2017 | 3.65 | 3.71 | 3.6 | 3.6 |
| 10/24/2017 | 3.61 | 3.69 | 3.61 | 3.69 |
| 10/25/2017 | 3.71 | 3.77 | 3.65 | 3.68 |
| 10/26/2017 | 3.67 | 3.92 | 3.66 | 3.9 |
| 10/29/2017 | 3.89 | 4.21 | 3.8 | 3.92 |
| 10/30/2017 | 3.69 | 3.88 | 3.62 | 3.85 |
| 10/31/2017 | 3.86 | 4.18 | 3.83 | 4.13 |
| 11/01/2017 | 4.18 | 4.25 | 4.06 | 4.14 |
| 11/02/2017 | 4.27 | 4.84 | 4.26 | 4.58 |
| 11/05/2017 | 4.68 | 4.74 | 4.52 | 4.61 |
| 11/06/2017 | 4.6 | 4.74 | 4.53 | 4.57 |
| 11/07/2017 | 4.61 | 4.65 | 4.38 | 4.42 |
| 11/08/2017 | 4.44 | 4.46 | 4.32 | 4.38 |
| 11/09/2017 | 4.4 | 4.53 | 4.32 | 4.45 |
| 11/12/2017 | 4.51 | 4.64 | 4.46 | 4.49 |
| 11/13/2017 | 4.51 | 4.52 | 4.36 | 4.46 |
| 11/14/2017 | 4.47 | 4.55 | 4.36 | 4.36 |
| 11/15/2017 | 4.42 | 4.42 | 4.25 | 4.27 |
| 11/16/2017 | 4.3 | 4.32 | 4.12 | 4.14 |
| 11/19/2017 | 4.14 | 4.17 | 3.96 | 3.99 |
| 11/20/2017 | 3.89 | 4.14 | 3.86 | 4.14 |
| 11/21/2017 | 4.18 | 4.25 | 4.09 | 4.22 |
| 11/22/2017 | 4.26 | 4.29 | 4.17 | 4.2 |
| 11/23/2017 | 4.21 | 4.33 | 4.18 | 4.31 |
| 11/26/2017 | 4.34 | 4.53 | 4.33 | 4.48 |
| 11/27/2017 | 4.47 | 4.55 | 4.18 | 4.18 |
| 11/28/2017 | 4.18 | 4.27 | 4.04 | 4.2 |
| 11/29/2017 | 4.21 | 4.38 | 4.21 | 4.31 |
| 11/30/2017 | 4.33 | 4.49 | 4.32 | 4.47 |
| 12/03/2017 | 4.48 | 4.91 | 4.45 | 4.7 |
| 12/04/2017 | 4.74 | 4.99 | 4.68 | 4.99 |
| 12/05/2017 | 4.99 | 5.12 | 4.95 | 5.05 |
| 12/06/2017 | 5.1 | 5.26 | 5.05 | 5.13 |
| 12/07/2017 | 5.17 | 5.17 | 4.91 | 5.12 |
| 12/10/2017 | 5.14 | 5.22 | 5.09 | 5.1 |
| 12/11/2017 | 5.09 | 5.37 | 5.04 | 5.36 |
| 12/12/2017 | 5.37 | 5.46 | 5.27 | 5.29 |
| 12/13/2017 | 5.35 | 5.42 | 5.3 | 5.32 |
| 12/14/2017 | 5.4 | 5.56 | 5.39 | 5.43 |
| 12/17/2017 | 5.44 | 5.46 | 5.33 | 5.39 |
| 12/18/2017 | 5.41 | 5.47 | 5.38 | 5.39 |
| 12/19/2017 | 5.4 | 5.47 | 5.33 | 5.34 |
| 12/20/2017 | 5.35 | 5.4 | 5.22 | 5.26 |
| 12/21/2017 | 5.29 | 5.31 | 5.2 | 5.26 |
| 12/24/2017 | 5.32 | 5.5 | 5.29 | 5.48 |
| 12/25/2017 | 5.65 | 5.74 | 5.58 | 5.61 |
| 12/26/2017 | 5.62 | 5.64 | 5.56 | 5.6 |
| 12/27/2017 | 5.65 | 5.73 | 5.62 | 5.66 |
| 12/28/2017 | 5.68 | 5.68 | 5.57 | 5.66 |