GALATA WIND ENERJI A.S. GWIND
BIST · Türkei · Versorger
₺20,14+0,38 (+1,92 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺20,14 | +1,92 % | ₺19,80 | ₺20,14 | ₺19,79 | 1,69M |
| 2026-09-30 | ₺19,76 | -2,37 % | ₺20,24 | ₺20,40 | ₺19,60 | 3,10M |
| 2026-09-29 | ₺20,24 | -0,78 % | ₺20,42 | ₺20,58 | ₺20,24 | 1,28M |
| 2026-09-28 | ₺20,40 | -2,95 % | ₺21,06 | ₺21,06 | ₺20,18 | 3,83M |
| 2026-09-25 | ₺21,02 | +2,04 % | ₺20,70 | ₺21,16 | ₺20,62 | 1,58M |
| 2026-09-24 | ₺20,60 | -2,46 % | ₺21,12 | ₺21,32 | ₺20,60 | 2,21M |
| 2026-09-23 | ₺21,12 | -1,22 % | ₺21,34 | ₺21,66 | ₺21,10 | 3,09M |
| 2026-09-22 | ₺21,38 | +2,79 % | ₺21,16 | ₺21,66 | ₺20,92 | 4,11M |
| 2026-09-21 | ₺20,80 | -3,17 % | ₺21,38 | ₺21,38 | ₺20,32 | 3,40M |
| 2026-09-18 | ₺21,48 | -0,09 % | ₺21,58 | ₺21,58 | ₺20,68 | 3,76M |
| 2026-09-17 | ₺21,50 | +1,13 % | ₺21,00 | ₺21,66 | ₺20,98 | 3,01M |
| 2026-09-16 | ₺21,26 | -3,89 % | ₺22,12 | ₺22,20 | ₺20,94 | 4,19M |
| 2026-09-15 | ₺22,12 | -2,38 % | ₺22,68 | ₺22,94 | ₺22,06 | 2,36M |
| 2026-09-14 | ₺22,66 | -1,39 % | ₺22,92 | ₺22,92 | ₺22,60 | 2,23M |
| 2026-09-11 | ₺22,98 | -0,69 % | ₺22,92 | ₺23,14 | ₺22,90 | 2,45M |
| 2026-09-10 | ₺23,14 | +0,96 % | ₺22,94 | ₺23,40 | ₺22,90 | 3,77M |
| 2026-09-09 | ₺22,92 | -0,17 % | ₺22,98 | ₺23,24 | ₺22,86 | 4,09M |
| 2026-09-08 | ₺22,96 | +1,32 % | ₺22,66 | ₺22,98 | ₺22,58 | 3,04M |
| 2026-09-07 | ₺22,66 | +1,43 % | ₺22,42 | ₺22,76 | ₺22,34 | 2,48M |
| 2026-09-04 | ₺22,34 | +1,64 % | ₺22,00 | ₺22,40 | ₺21,98 | 2,84M |
| 2026-09-03 | ₺21,98 | -0,99 % | ₺22,22 | ₺22,28 | ₺21,92 | 2,46M |
| 2026-09-02 | ₺22,20 | -1,33 % | ₺22,50 | ₺22,50 | ₺22,14 | 2,62M |
| 2026-09-01 | ₺22,50 | -0,62 % | ₺22,68 | ₺22,82 | ₺22,42 | 2,52M |
| 2026-08-31 | ₺22,64 | -3,50 % | ₺23,46 | ₺23,48 | ₺22,60 | 4,69M |
| 2026-08-28 | ₺23,46 | +1,03 % | ₺23,22 | ₺23,66 | ₺23,14 | 4,34M |
| 2026-08-27 | ₺23,22 | -0,17 % | ₺23,26 | ₺23,46 | ₺23,20 | 2,69M |
| 2026-08-26 | ₺23,26 | +0,43 % | ₺23,18 | ₺23,66 | ₺23,16 | 3,96M |
| 2026-08-25 | ₺23,16 | -0,34 % | ₺23,26 | ₺23,44 | ₺23,12 | 2,69M |
| 2026-08-24 | ₺23,24 | -0,77 % | ₺23,58 | ₺23,90 | ₺23,14 | 4,29M |
| 2026-08-21 | ₺23,42 | +1,83 % | ₺23,00 | ₺23,58 | ₺23,00 | 4,83M |
| 2026-08-20 | ₺23,00 | -0,78 % | ₺23,20 | ₺23,40 | ₺22,92 | 3,36M |
| 2026-08-19 | ₺23,18 | +1,13 % | ₺22,92 | ₺23,30 | ₺22,84 | 4,23M |
| 2026-08-18 | ₺22,92 | +0,35 % | ₺22,84 | ₺23,14 | ₺22,80 | 2,86M |
| 2026-08-17 | ₺22,84 | -0,44 % | ₺23,00 | ₺23,26 | ₺22,82 | 3,30M |
| 2026-08-14 | ₺22,94 | -0,17 % | ₺22,98 | ₺23,12 | ₺22,94 | 2,68M |
| 2026-08-13 | ₺22,98 | +0,26 % | ₺23,02 | ₺23,18 | ₺22,74 | 3,70M |
| 2026-08-12 | ₺22,92 | -1,80 % | ₺23,34 | ₺23,40 | ₺22,62 | 6,46M |
| 2026-08-11 | ₺23,34 | -2,34 % | ₺24,26 | ₺24,42 | ₺23,34 | 7,18M |
| 2026-08-10 | ₺23,90 | -0,25 % | ₺24,20 | ₺24,30 | ₺23,90 | 2,82M |
| 2026-08-07 | ₺23,96 | -0,08 % | ₺24,00 | ₺24,24 | ₺23,84 | 3,18M |
| 2026-08-06 | ₺23,98 | +0,33 % | ₺23,98 | ₺24,16 | ₺23,96 | 2,03M |
| 2026-08-05 | ₺23,90 | -1,73 % | ₺24,40 | ₺24,60 | ₺23,90 | 3,22M |
| 2026-08-04 | ₺24,32 | +1,08 % | ₺24,06 | ₺24,36 | ₺24,00 | 2,39M |
| 2026-08-03 | ₺24,06 | -0,82 % | ₺24,32 | ₺24,58 | ₺24,06 | 2,02M |
| 2026-07-31 | ₺24,26 | +0,50 % | ₺24,38 | ₺24,40 | ₺23,96 | 3,35M |
| 2026-07-30 | ₺24,14 | -1,47 % | ₺24,50 | ₺24,52 | ₺24,10 | 3,35M |
| 2026-07-29 | ₺24,50 | -4,22 % | ₺25,60 | ₺25,64 | ₺24,24 | 8,38M |
| 2026-07-28 | ₺25,58 | -0,62 % | ₺25,74 | ₺25,98 | ₺25,26 | 6,02M |
| 2026-07-27 | ₺25,74 | +1,42 % | ₺25,78 | ₺27,30 | ₺25,44 | 12,09M |
| 2026-07-24 | ₺25,38 | -1,78 % | ₺25,80 | ₺25,80 | ₺24,90 | 6,30M |
| 2026-07-23 | ₺25,84 | +0,08 % | ₺25,90 | ₺26,28 | ₺25,60 | 4,77M |
| 2026-07-22 | ₺25,82 | +3,36 % | ₺25,00 | ₺26,22 | ₺24,56 | 9,29M |
| 2026-07-21 | ₺24,98 | +2,80 % | ₺24,32 | ₺25,28 | ₺24,18 | 5,96M |
| 2026-07-20 | ₺24,30 | +0,75 % | ₺24,14 | ₺24,50 | ₺24,10 | 3,73M |
| 2026-07-17 | ₺24,12 | -2,43 % | ₺24,74 | ₺24,76 | ₺24,00 | 4,07M |
| 2026-07-16 | ₺24,72 | +2,66 % | ₺24,28 | ₺25,02 | ₺24,10 | 3,73M |
| 2026-07-14 | ₺24,08 | +1,52 % | ₺23,60 | ₺24,22 | ₺23,56 | 3,46M |
| 2026-07-13 | ₺23,72 | -2,15 % | ₺24,24 | ₺24,24 | ₺23,72 | 3,43M |
| 2026-07-10 | ₺24,24 | +1,17 % | ₺24,00 | ₺24,34 | ₺23,96 | 4,04M |
| 2026-07-09 | ₺23,96 | +0,08 % | ₺24,02 | ₺24,20 | ₺23,84 | 2,53M |
| 2026-07-08 | ₺23,94 | -2,29 % | ₺24,50 | ₺24,58 | ₺23,94 | 4,06M |
| 2026-07-07 | ₺24,50 | -1,13 % | ₺24,70 | ₺24,92 | ₺24,48 | 4,01M |
| 2026-07-06 | ₺24,78 | -1,82 % | ₺25,34 | ₺25,48 | ₺24,74 | 4,47M |
| 2026-07-03 | ₺25,24 | +0,16 % | ₺25,50 | ₺25,50 | ₺25,16 | 2,32M |
| 2026-07-02 | ₺25,20 | -0,94 % | ₺25,50 | ₺25,66 | ₺25,12 | 2,56M |
| 2026-07-01 | ₺25,44 | -0,16 % | ₺25,50 | ₺25,78 | ₺25,36 | 3,15M |
| 2026-06-30 | ₺25,48 | -2,23 % | ₺26,16 | ₺26,20 | ₺25,34 | 4,21M |
| 2026-06-29 | ₺26,06 | -0,15 % | ₺26,34 | ₺26,34 | ₺26,00 | 2,48M |
| 2026-06-26 | ₺26,10 | -0,38 % | ₺26,20 | ₺26,38 | ₺26,02 | 3,17M |
| 2026-06-25 | ₺26,20 | -1,50 % | ₺26,88 | ₺26,96 | ₺26,18 | 3,90M |
| 2026-06-24 | ₺26,60 | -2,06 % | ₺27,30 | ₺27,34 | ₺26,54 | 4,61M |
| 2026-06-23 | ₺27,16 | +0,15 % | ₺27,00 | ₺27,36 | ₺26,74 | 5,02M |
| 2026-06-22 | ₺27,12 | +1,35 % | ₺26,92 | ₺27,48 | ₺26,92 | 5,83M |
| 2026-06-19 | ₺26,76 | -2,34 % | ₺27,14 | ₺27,20 | ₺26,76 | 4,26M |
| 2026-06-18 | ₺27,40 | +2,09 % | ₺27,00 | ₺27,40 | ₺26,80 | 4,13M |
| 2026-06-17 | ₺26,84 | -1,76 % | ₺27,50 | ₺27,58 | ₺26,80 | 5,69M |
| 2026-06-16 | ₺27,32 | +1,79 % | ₺26,86 | ₺27,54 | ₺26,70 | 8,09M |
| 2026-06-15 | ₺26,84 | +1,05 % | ₺27,20 | ₺27,24 | ₺26,76 | 6,41M |
| 2026-06-12 | ₺26,56 | +1,68 % | ₺26,50 | ₺26,76 | ₺26,26 | 5,34M |
| 2026-06-11 | ₺26,12 | -0,99 % | ₺26,44 | ₺26,60 | ₺25,80 | 6,56M |
| 2026-06-10 | ₺26,38 | -2,73 % | ₺27,22 | ₺27,88 | ₺26,38 | 8,08M |
| 2026-06-09 | ₺27,12 | +2,42 % | ₺26,70 | ₺28,30 | ₺26,48 | 17,41M |
| 2026-06-08 | ₺26,48 | +0,08 % | ₺26,20 | ₺26,60 | ₺26,02 | 4,74M |
| 2026-06-05 | ₺26,46 | -1,71 % | ₺26,92 | ₺27,12 | ₺26,36 | 4,76M |
| 2026-06-04 | ₺26,92 | +0,45 % | ₺26,98 | ₺27,20 | ₺26,36 | 5,54M |
| 2026-06-03 | ₺26,80 | -3,39 % | ₺27,90 | ₺27,94 | ₺26,80 | 6,99M |
| 2026-06-02 | ₺27,74 | +2,89 % | ₺27,10 | ₺27,84 | ₺27,00 | 9,09M |
| 2026-06-01 | ₺26,96 | +0,22 % | ₺27,22 | ₺27,82 | ₺26,96 | 6,58M |
| 2026-05-29 | ₺26,90 | 0,00 % | ₺26,90 | ₺26,90 | ₺26,90 | 0 |
| 2026-05-28 | ₺26,90 | 0,00 % | ₺26,90 | ₺26,90 | ₺26,90 | 0 |