Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi (GEREL.IS)

Istanbul - Istanbul Delayed Price. Currency in TRY
16.63+0.94 (+5.99%)
At close: 06:09PM TRST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202315.6917.1515.0516.6316.639,713,675
Mar 30, 202316.4417.1315.4915.6915.697,156,356
Mar 29, 202317.0518.2316.1716.3316.3315,640,069
Mar 28, 202316.7317.3215.9017.0917.0914,220,357
Mar 27, 202314.9715.8114.9715.8115.817,574,690
Mar 24, 202312.5014.3812.5014.3814.3810,474,415
Mar 23, 202314.3914.4913.0413.0813.0814,818,417
Mar 22, 202315.8916.4214.3914.3914.3914,342,185
Mar 21, 202317.0017.7915.5115.9815.9826,979,589
Mar 20, 202315.0516.5515.0516.5516.5517,662,827
Mar 17, 202316.1017.4515.0515.0515.0517,244,593
Mar 16, 202314.9016.1013.7416.0116.0124,979,391
Mar 15, 202313.3514.6813.3114.6714.6717,522,333
Mar 14, 202312.7513.8912.2813.3513.3518,151,815
Mar 13, 202311.5412.7011.4212.7012.7014,591,903
Mar 10, 202310.9711.7410.9411.5511.559,365,944
Mar 09, 202311.0011.2210.6511.0211.027,092,619
Mar 08, 202310.3611.2810.1511.0311.0313,623,809
Mar 07, 202310.1010.939.6810.4610.4615,935,963
Mar 06, 20239.8010.289.8010.0210.025,299,632
Mar 03, 20239.139.939.019.769.7610,246,851
Mar 02, 20239.019.378.999.109.103,439,068
Mar 01, 20239.139.228.968.998.992,932,487
Feb 28, 20238.969.328.899.039.034,220,914
Feb 27, 20239.189.248.888.958.952,128,456
Feb 24, 20239.609.699.179.209.202,619,465
Feb 23, 20239.379.919.309.489.483,755,099
Feb 22, 20239.7410.039.179.379.375,622,795
Feb 21, 20239.9510.349.469.739.738,835,776
Feb 20, 20239.5310.049.5010.0010.004,814,842
Feb 17, 20238.509.228.119.229.225,063,179
Feb 16, 20238.308.398.048.398.395,392,999
Feb 15, 20237.007.637.007.637.631,737,384
Feb 14, 2023------
Feb 13, 20236.946.946.946.946.94-
Feb 10, 20236.946.946.946.946.94-
Feb 09, 20236.506.506.506.506.50-
Feb 08, 20236.506.506.506.506.505
Feb 07, 20237.807.806.946.946.942,167,242
Feb 06, 20237.857.957.387.717.71925,841
Feb 03, 20237.498.027.317.977.973,404,359
Feb 02, 20237.807.967.027.417.416,102,414
Feb 01, 20238.618.697.807.807.804,217,988
Jan 31, 20239.299.318.588.618.616,185,482
Jan 30, 20239.249.518.829.309.307,955,797
Jan 27, 20239.069.588.959.009.009,922,492
Jan 26, 20238.949.498.369.229.2215,616,314
Jan 25, 20238.048.767.988.768.7610,926,503
Jan 24, 20238.108.147.787.977.973,112,326
Jan 23, 20238.518.608.098.098.092,979,295
Jan 20, 20238.428.658.418.508.502,943,824
Jan 19, 20238.518.578.368.428.423,127,426
Jan 18, 20238.458.668.328.498.494,124,061
Jan 17, 20238.428.618.358.458.453,298,564
Jan 16, 20238.228.458.148.428.422,822,266
Jan 13, 20237.898.287.618.228.224,357,225
Jan 12, 20237.868.007.297.877.875,395,781
Jan 11, 20238.608.797.787.787.785,567,007
Jan 10, 20238.759.178.448.608.606,608,456
Jan 09, 20238.899.278.708.768.769,084,938
Jan 06, 20238.388.788.058.668.663,951,890
Jan 05, 20239.209.258.328.608.603,343,764
Jan 04, 20238.939.538.739.209.208,519,476
Jan 03, 20239.199.228.828.908.903,439,561
Jan 02, 20239.089.259.049.189.182,814,960
Dec 30, 20228.889.078.889.019.012,236,458
Dec 29, 20228.819.068.738.938.932,232,413
Dec 28, 20229.069.138.618.778.773,063,168
Dec 27, 20229.489.509.019.029.023,014,422
Dec 26, 20229.259.609.199.419.419,339,615
Dec 23, 20229.239.278.789.209.203,518,559
Dec 22, 20229.509.609.159.239.237,521,902
Dec 21, 20229.259.459.069.449.447,502,333
Dec 20, 20228.959.348.849.219.215,711,629
Dec 19, 20228.779.048.698.958.953,576,007
Dec 16, 20228.959.008.858.908.90677,820
Dec 15, 20228.829.038.598.948.944,729,695
Dec 14, 20229.259.278.798.818.815,260,980
Dec 13, 20229.519.559.179.259.255,033,020
Dec 12, 20229.349.609.329.509.505,695,685
Dec 09, 20229.239.578.979.309.308,644,084
Dec 08, 20229.009.908.779.319.3123,470,577
Dec 07, 20229.599.788.809.009.007,767,046
Dec 06, 202210.3910.409.299.539.5316,964,146
Dec 05, 20229.6510.159.6510.1510.1518,157,486
Dec 02, 20229.209.358.909.239.2310,105,632
Dec 01, 20229.219.499.019.239.238,089,841
Nov 30, 20228.999.408.929.219.218,868,446
Nov 29, 20229.369.478.918.988.987,715,739
Nov 28, 20229.9210.499.279.369.3618,047,817
Nov 25, 20228.989.868.889.859.8514,086,917
Nov 24, 20228.709.148.458.978.9715,744,509
Nov 23, 20229.009.458.558.678.6728,012,415
Nov 22, 20228.148.628.018.628.629,164,992
Nov 21, 20227.267.847.167.847.8414,812,408
Nov 18, 20226.967.156.887.137.134,995,920
Nov 17, 20226.867.056.526.876.875,969,094
Nov 16, 20227.047.136.876.876.876,523,418
Nov 15, 20226.897.086.807.027.028,332,223
Nov 14, 20226.626.926.446.816.816,548,575
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement