Australia markets closed

Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S. (GESAN.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
53.050.00 (0.00%)
At close: 06:08PM TRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202453.4553.9052.1053.0553.054,901,539
13 June 202453.8055.3052.7553.0553.053,601,453
12 June 202454.1554.4052.5553.6553.653,409,770
11 June 202455.6055.8553.5554.0054.003,195,713
10 June 202455.9556.4554.5054.7054.703,431,091
07 June 202457.9558.4056.1557.0057.002,568,505
06 June 202458.2059.5557.7057.7057.702,834,666
05 June 202459.9060.2057.5058.1058.102,985,522
04 June 202460.0060.5559.6059.6059.602,048,111
03 June 202460.6062.0059.3059.7559.753,990,834
31 May 202460.3062.7059.5560.1060.1015,940,895
30 May 202459.5060.3058.7059.7059.702,671,004
29 May 202460.8061.3059.4059.4059.402,815,417
28 May 202461.3562.0060.1560.7560.753,273,177
27 May 202463.2564.7061.3561.3561.355,213,205
24 May 202465.5566.0062.3062.6562.658,499,344
23 May 202468.9070.2566.4066.6066.603,822,967
22 May 202468.0070.6068.0068.8068.804,181,762
21 May 202469.1069.6067.5567.7567.753,925,729
20 May 202470.5070.5569.0069.0069.003,759,518
17 May 202470.7571.3070.4070.6070.603,223,228
16 May 202470.8571.3569.8070.5070.502,916,109
15 May 202472.0073.3570.4570.4570.454,600,874
14 May 202470.7073.1569.5073.1573.154,151,987
13 May 202471.5071.6068.7070.7070.703,702,145
10 May 202472.7572.8571.1571.1571.152,928,729
09 May 202473.9574.6572.0072.7072.702,947,532
08 May 202474.7075.0073.0573.2073.202,636,347
07 May 202475.8077.0073.2574.4074.404,295,293
06 May 202478.4578.4575.3575.6575.658,983,557
03 May 202474.3079.4574.3079.4079.4012,008,725
02 May 202471.6576.0071.6573.3573.359,507,448
30 Apr 202472.6072.7071.0571.0571.052,447,158
29 Apr 202473.7574.4071.9072.4072.403,188,856
26 Apr 202474.2075.1072.8073.6073.604,744,309
25 Apr 202475.5576.6573.5073.8073.804,173,366
24 Apr 202474.5078.2074.5075.1075.105,389,859
22 Apr 202471.1077.2571.1074.0574.055,874,015
19 Apr 202468.1071.0068.0071.0071.003,152,366
18 Apr 202469.6570.3568.3569.4069.402,733,095
17 Apr 202470.5071.9069.0069.4069.402,852,251
16 Apr 202471.6572.1069.6570.4070.403,839,086
15 Apr 202473.0074.1571.6072.3072.304,698,399
09 Apr 2024------
08 Apr 202471.0074.6571.0074.2574.254,384,456
05 Apr 202466.5071.0066.5071.0071.003,482,117
04 Apr 202467.3068.2065.9066.2066.202,909,897
03 Apr 202467.5570.4066.4567.0067.003,875,744
02 Apr 202472.0072.9567.2067.2067.205,122,711
01 Apr 202474.3077.2070.7570.7570.7516,384,868
29 Mar 202469.0071.6067.2570.2070.207,358,454
28 Mar 202464.4068.7064.2068.3068.303,703,170
27 Mar 202465.5565.8063.9564.2064.203,279,542
26 Mar 202467.0067.4064.6564.8564.853,412,075
25 Mar 202467.4069.3566.4566.9566.954,280,124
22 Mar 202467.2068.9067.0067.4067.403,966,287
21 Mar 202468.8569.8566.9067.1067.104,703,417
20 Mar 202469.1570.8568.5068.5068.503,723,607
19 Mar 202467.6069.3566.5069.1569.153,073,093
18 Mar 202470.2070.2567.5567.5567.553,529,006
15 Mar 202471.0071.5569.6070.1570.154,014,992
14 Mar 202469.9572.3569.6571.0071.006,135,251
13 Mar 202470.1071.5569.2069.2069.204,613,772
12 Mar 202471.7571.8069.4570.1070.104,203,217
11 Mar 202475.2575.4071.5071.6571.654,031,611
08 Mar 202473.7574.2571.8072.9072.904,151,894
07 Mar 202471.1073.7571.1073.7573.755,323,430
06 Mar 202473.1073.6070.8070.9570.955,496,177
05 Mar 202474.0575.0072.7573.1073.105,727,774
04 Mar 202477.0077.1573.9074.0074.005,704,929
01 Mar 202477.9578.7076.5076.7076.705,418,406
29 Feb 202477.0078.4576.3077.5077.506,054,771
28 Feb 202480.0080.4577.0077.0077.007,776,175
27 Feb 202484.1084.4079.9580.4080.407,921,029
26 Feb 202484.3085.7083.3083.6083.6012,494,453
23 Feb 202482.1086.5581.9083.4583.4511,942,466
22 Feb 202481.8082.5081.0581.9081.907,126,641
21 Feb 202482.9583.6580.7581.3081.307,138,059
20 Feb 202480.5083.6579.9082.3082.308,011,422
19 Feb 202482.9583.8080.3580.5080.506,020,625
16 Feb 202482.5583.7081.0081.9081.906,088,499
15 Feb 202481.8083.6581.7082.4582.455,375,836
14 Feb 202481.3582.0079.0081.1581.156,751,990
13 Feb 202485.6085.7581.3581.3581.357,059,469
12 Feb 202486.5087.2084.8085.3085.306,814,281
09 Feb 202486.6587.5584.9585.3585.355,633,933
08 Feb 202489.1590.4086.0586.4086.4011,681,777
07 Feb 202484.1091.3583.1089.0089.0018,890,538
06 Feb 202481.0086.2581.0084.0084.0011,541,893
05 Feb 202479.9582.1079.9580.9080.906,560,910
02 Feb 202478.5080.9077.4579.1079.108,749,276
01 Feb 202477.8580.6075.6078.1578.157,654,601
31 Jan 202475.3581.2074.2577.8077.8012,636,374
30 Jan 202476.2077.5075.0075.3575.355,976,629
29 Jan 202474.2076.5074.2075.7575.7510,679,375
26 Jan 202471.3074.0071.0573.0073.009,302,128
25 Jan 202470.5072.0070.3571.2571.253,547,084
24 Jan 202469.9071.0068.7570.2070.204,351,948
23 Jan 202470.9071.9569.5069.5069.504,898,030
22 Jan 202471.9072.0570.0070.4070.404,358,593
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...