GALATA WIND ENERJI A.S. GWIND
BIST · Türkiye · Utilities
₺20.28+0.52 (+2.63%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺20.28 | +2.63% | ₺19.80 | ₺20.50 | ₺19.79 | 2.96M |
| 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 |