Gimat Magazacilik Insaat Sanayi ve Ticaret A.S. GMTAS

BIST · Türkiye · Retail Trade

₺49.98+0.62 (+1.26%)

Market open· Oct 1, 2026, 11:11 AM UTC· TRY · Data may be delayed

Prices may be delayed and are for informational purposes only - not investment advice.

GMTAS Historical data - Gimat Magazacilik Insaat Sanayi ve Ticaret A.S. | Makkler

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺50.05	+1.40%	₺49.02	₺50.40	₺49.02	1.25M
2026-09-30	₺49.36	+0.24%	₺50.00	₺50.05	₺48.42	2.29M
2026-09-29	₺49.24	+6.81%	₺45.82	₺49.62	₺45.82	5.54M
2026-09-28	₺46.10	-7.06%	₺49.50	₺49.72	₺45.66	2.90M
2026-09-25	₺49.60	+1.18%	₺49.00	₺53.05	₺45.94	6.34M
2026-09-24	₺49.02	0.00%	₺48.98	₺49.40	₺47.98	1.61M
2026-09-23	₺49.02	+0.45%	₺48.00	₺49.68	₺48.00	3.04M
2026-09-22	₺48.80	+6.09%	₺47.80	₺49.84	₺47.72	6.39M
2026-09-21	₺46.00	+10.00%	₺40.90	₺46.00	₺40.90	11.17M
2026-09-18	₺41.82	-4.91%	₺43.98	₺43.98	₺39.86	2.99M
2026-09-17	₺43.98	-1.39%	₺44.12	₺45.16	₺42.68	3.78M
2026-09-16	₺44.60	-8.53%	₺48.76	₺48.76	₺43.90	4.05M
2026-09-15	₺48.76	-3.06%	₺50.80	₺50.80	₺48.44	2.02M
2026-09-14	₺50.30	+1.99%	₺48.96	₺53.75	₺48.96	4.62M
2026-09-11	₺49.32	+3.05%	₺47.90	₺49.62	₺47.62	2.94M
2026-09-10	₺47.86	-2.49%	₺49.08	₺49.70	₺47.76	1.67M
2026-09-09	₺49.08	+0.37%	₺49.52	₺50.70	₺45.66	4.15M
2026-09-08	₺48.90	+3.91%	₺47.06	₺50.80	₺46.94	5.02M
2026-09-07	₺47.06	+2.35%	₺46.30	₺49.50	₺45.88	4.37M
2026-09-04	₺45.98	+2.82%	₺44.72	₺45.98	₺44.50	1.81M
2026-09-03	₺44.72	-1.63%	₺45.46	₺45.48	₺44.30	1.24M
2026-09-02	₺45.46	+2.76%	₺43.92	₺46.04	₺43.72	2.54M
2026-09-01	₺44.24	+1.28%	₺43.68	₺44.36	₺43.50	1.32M
2026-08-31	₺43.68	-3.23%	₺44.50	₺44.80	₺43.46	2.03M
2026-08-28	₺45.14	+1.03%	₺44.68	₺45.48	₺44.50	2.16M
2026-08-27	₺44.68	-1.89%	₺45.54	₺46.36	₺44.52	1.68M
2026-08-26	₺45.54	-2.36%	₺47.14	₺47.18	₺45.18	3.55M
2026-08-25	₺46.64	+10.00%	₺46.64	₺46.64	₺43.36	12.48M
2026-08-24	₺42.40	-4.46%	₺44.38	₺44.56	₺42.32	3.06M
2026-08-21	₺44.38	-2.12%	₺45.34	₺45.34	₺43.40	3.77M
2026-08-20	₺45.34	-0.57%	₺46.20	₺46.68	₺44.50	4.45M
2026-08-19	₺45.60	-1.30%	₺46.20	₺46.58	₺45.54	1.83M
2026-08-18	₺46.20	-1.20%	₺46.76	₺46.96	₺45.64	1.43M
2026-08-17	₺46.76	-1.31%	₺47.38	₺47.60	₺45.90	2.24M
2026-08-14	₺47.38	-1.33%	₺48.28	₺48.44	₺46.62	1.37M
2026-08-13	₺48.02	+2.17%	₺47.40	₺49.00	₺47.10	2.55M
2026-08-12	₺47.00	-0.42%	₺47.00	₺47.66	₺46.62	1.42M
2026-08-11	₺47.20	+2.39%	₺46.26	₺47.76	₺45.50	2.69M
2026-08-10	₺46.10	-1.28%	₺46.22	₺47.36	₺45.80	1.31M
2026-08-07	₺46.70	-1.56%	₺47.44	₺47.98	₺46.56	1.13M
2026-08-06	₺47.44	+3.40%	₺45.88	₺47.66	₺45.76	2.16M
2026-08-05	₺45.88	-0.65%	₺46.16	₺46.30	₺44.82	2.10M
2026-08-04	₺46.18	+0.65%	₺46.02	₺46.28	₺45.06	1.18M
2026-08-03	₺45.88	+1.68%	₺45.12	₺46.22	₺44.74	1.44M
2026-07-31	₺45.12	-4.00%	₺47.00	₺47.90	₺45.02	1.74M
2026-07-30	₺47.00	+0.30%	₺46.86	₺47.44	₺46.44	1.41M
2026-07-29	₺46.86	+1.08%	₺46.42	₺47.80	₺45.64	2.16M
2026-07-28	₺46.36	+0.39%	₺46.20	₺47.46	₺45.64	1.28M
2026-07-27	₺46.18	+1.36%	₺45.58	₺46.94	₺45.20	1.31M
2026-07-24	₺45.56	-1.39%	₺46.52	₺47.16	₺45.24	1.37M
2026-07-23	₺46.20	-3.51%	₺47.88	₺48.16	₺45.06	2.71M
2026-07-22	₺47.88	0.00%	₺48.26	₺49.80	₺46.34	5.13M
2026-07-21	₺47.88	+9.97%	₺47.88	₺47.88	₺44.80	10.35M
2026-07-20	₺43.54	+0.09%	₺43.50	₺43.94	₺42.70	1.37M
2026-07-17	₺43.50	-1.81%	₺43.98	₺44.28	₺43.40	877.69K
2026-07-16	₺44.30	+0.54%	₺44.00	₺44.68	₺43.68	1.27M
2026-07-14	₺44.06	-0.36%	₺44.16	₺44.80	₺43.62	1.48M
2026-07-13	₺44.22	-1.86%	₺45.06	₺45.12	₺44.16	1.01M
2026-07-10	₺45.06	-0.97%	₺45.06	₺45.96	₺44.92	844.76K
2026-07-09	₺45.50	+0.84%	₺44.94	₺47.00	₺44.60	1.07M
2026-07-08	₺45.12	-3.88%	₺46.88	₺46.88	₺45.00	1.38M
2026-07-07	₺46.94	+5.01%	₺44.70	₺47.20	₺44.60	3.09M
2026-07-06	₺44.70	-3.16%	₺46.16	₺46.48	₺44.62	1.30M
2026-07-03	₺46.16	-0.17%	₺46.24	₺47.48	₺45.18	2.01M
2026-07-02	₺46.24	+2.35%	₺45.40	₺46.60	₺44.96	1.71M
2026-07-01	₺45.18	-0.35%	₺45.32	₺45.74	₺44.32	1.18M
2026-06-30	₺45.34	+1.43%	₺44.70	₺46.12	₺44.12	1.39M
2026-06-29	₺44.70	-2.19%	₺45.58	₺45.64	₺44.52	1.06M
2026-06-26	₺45.70	-0.44%	₺45.86	₺45.86	₺43.58	1.45M
2026-06-25	₺45.90	-3.69%	₺47.70	₺47.74	₺45.50	2.55M
2026-06-24	₺47.66	-2.38%	₺48.08	₺48.94	₺47.62	2.07M
2026-06-23	₺48.82	+5.67%	₺46.10	₺49.96	₺45.62	3.58M
2026-06-22	₺46.20	-3.39%	₺47.44	₺47.82	₺46.14	2.27M
2026-06-19	₺47.82	+4.82%	₺44.50	₺47.84	₺44.04	5.29M
2026-06-18	₺45.62	+9.98%	₺45.62	₺45.62	₺45.62	741.78K
2026-06-17	₺41.48	-6.11%	₺44.18	₺44.48	₺41.00	5.01M
2026-06-16	₺44.18	+0.73%	₺43.88	₺44.50	₺43.00	2.40M
2026-06-15	₺43.86	-0.99%	₺44.30	₺45.28	₺43.80	2.24M
2026-06-12	₺44.30	-1.12%	₺46.96	₺46.96	₺44.26	1.76M
2026-06-11	₺44.80	+0.45%	₺44.78	₺45.56	₺43.96	1.98M
2026-06-10	₺44.60	-5.91%	₺47.32	₺47.38	₺43.94	4.27M
2026-06-09	₺47.40	-6.60%	₺51.00	₺52.00	₺47.28	4.98M
2026-06-08	₺50.75	-1.46%	₺51.00	₺52.85	₺50.20	3.75M
2026-06-05	₺51.50	+4.21%	₺50.50	₺52.15	₺49.52	4.66M
2026-06-04	₺49.42	-3.19%	₺51.05	₺51.40	₺48.10	3.35M
2026-06-03	₺51.05	+4.06%	₺53.55	₺53.95	₺48.96	11.33M
2026-06-02	₺49.06	+10.00%	₺49.06	₺49.06	₺49.06	1.91M
2026-06-01	₺44.60	-0.89%	₺45.12	₺47.88	₺44.50	4.16M
2026-05-29	₺45.00	0.00%	₺45.00	₺45.00	₺45.00	0
2026-05-28	₺45.00	0.00%	₺45.00	₺45.00	₺45.00	0

Gimat Magazacilik Insaat Sanayi ve Ticaret A.S. GMTAS

Gimat Magazacilik Insaat Sanayi ve Ticaret A.S. GMTAS

Historical data (last year, daily)