Gubre Fabrikalari T.A.S. GUBRF
BIST · Türkei · Prozessindustrie
₺421,50+10,25 (+2,49 %)
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 | ₺421,25 | +2,43 % | ₺412,50 | ₺425,25 | ₺400,25 | 2,44M |
| 2026-09-30 | ₺411,25 | -1,38 % | ₺417,00 | ₺423,00 | ₺410,00 | 3,01M |
| 2026-09-29 | ₺417,00 | -5,71 % | ₺441,00 | ₺442,25 | ₺416,25 | 2,22M |
| 2026-09-28 | ₺442,25 | -3,44 % | ₺450,00 | ₺454,50 | ₺433,00 | 2,75M |
| 2026-09-25 | ₺458,00 | +6,45 % | ₺430,50 | ₺461,75 | ₺430,50 | 3,08M |
| 2026-09-24 | ₺430,25 | -4,02 % | ₺446,25 | ₺454,75 | ₺427,75 | 2,53M |
| 2026-09-23 | ₺448,25 | +1,88 % | ₺440,00 | ₺455,50 | ₺440,00 | 3,39M |
| 2026-09-22 | ₺440,00 | -0,79 % | ₺440,25 | ₺451,75 | ₺438,50 | 2,26M |
| 2026-09-21 | ₺443,50 | 0,00 % | ₺437,50 | ₺444,50 | ₺423,25 | 4,21M |
| 2026-09-18 | ₺443,50 | +3,32 % | ₺430,50 | ₺445,50 | ₺417,50 | 4,99M |
| 2026-09-17 | ₺429,25 | +3,43 % | ₺387,75 | ₺436,25 | ₺379,00 | 10,96M |
| 2026-09-16 | ₺415,00 | -9,98 % | ₺455,00 | ₺455,00 | ₺415,00 | 2,06M |
| 2026-09-15 | ₺461,00 | -3,71 % | ₺479,75 | ₺479,75 | ₺460,25 | 1,62M |
| 2026-09-14 | ₺478,75 | -4,73 % | ₺496,75 | ₺496,75 | ₺477,25 | 2,50M |
| 2026-09-11 | ₺502,50 | -0,40 % | ₺505,50 | ₺508,50 | ₺498,25 | 2,01M |
| 2026-09-10 | ₺504,50 | -1,46 % | ₺514,50 | ₺525,50 | ₺495,50 | 3,24M |
| 2026-09-09 | ₺512,00 | +1,59 % | ₺504,00 | ₺519,50 | ₺502,00 | 3,59M |
| 2026-09-08 | ₺504,00 | +2,60 % | ₺492,75 | ₺505,00 | ₺492,50 | 3,62M |
| 2026-09-07 | ₺491,25 | +2,61 % | ₺479,75 | ₺496,50 | ₺475,75 | 3,08M |
| 2026-09-04 | ₺478,75 | -0,73 % | ₺484,00 | ₺490,25 | ₺473,25 | 3,66M |
| 2026-09-03 | ₺482,25 | +1,37 % | ₺482,00 | ₺487,50 | ₺467,25 | 3,39M |
| 2026-09-02 | ₺475,75 | +1,01 % | ₺466,25 | ₺479,00 | ₺460,75 | 2,59M |
| 2026-09-01 | ₺471,00 | -2,23 % | ₺481,75 | ₺484,50 | ₺466,25 | 3,49M |
| 2026-08-31 | ₺481,75 | -3,21 % | ₺496,00 | ₺496,75 | ₺471,25 | 3,59M |
| 2026-08-28 | ₺497,75 | +2,00 % | ₺489,00 | ₺508,00 | ₺489,00 | 4,44M |
| 2026-08-27 | ₺488,00 | +0,72 % | ₺485,75 | ₺495,00 | ₺484,25 | 2,71M |
| 2026-08-26 | ₺484,50 | +0,83 % | ₺483,50 | ₺488,25 | ₺478,75 | 3,20M |
| 2026-08-25 | ₺480,50 | -2,39 % | ₺491,25 | ₺492,00 | ₺472,50 | 3,46M |
| 2026-08-24 | ₺492,25 | +3,47 % | ₺480,00 | ₺505,00 | ₺472,50 | 8,75M |
| 2026-08-21 | ₺475,75 | +2,81 % | ₺468,50 | ₺482,25 | ₺463,75 | 7,39M |
| 2026-08-20 | ₺462,75 | -1,91 % | ₺468,50 | ₺482,00 | ₺450,00 | 4,75M |
| 2026-08-19 | ₺471,75 | +9,97 % | ₺426,00 | ₺471,75 | ₺423,00 | 4,24M |
| 2026-08-18 | ₺429,00 | -3,65 % | ₺445,50 | ₺445,50 | ₺421,50 | 2,87M |
| 2026-08-17 | ₺445,25 | +6,20 % | ₺422,75 | ₺447,75 | ₺419,75 | 3,67M |
| 2026-08-14 | ₺419,25 | +0,18 % | ₺412,50 | ₺422,25 | ₺409,25 | 2,91M |
| 2026-08-13 | ₺418,50 | -1,99 % | ₺426,00 | ₺428,50 | ₺415,75 | 2,11M |
| 2026-08-12 | ₺427,00 | +1,01 % | ₺427,25 | ₺435,50 | ₺418,00 | 4,61M |
| 2026-08-11 | ₺422,75 | -4,30 % | ₺441,50 | ₺441,50 | ₺420,75 | 2,28M |
| 2026-08-10 | ₺441,75 | -1,01 % | ₺450,00 | ₺451,25 | ₺434,25 | 3,23M |
| 2026-08-07 | ₺446,25 | +3,12 % | ₺436,75 | ₺456,75 | ₺436,75 | 3,27M |
| 2026-08-06 | ₺432,75 | +0,41 % | ₺433,25 | ₺438,25 | ₺425,00 | 2,05M |
| 2026-08-05 | ₺431,00 | +4,23 % | ₺418,50 | ₺431,25 | ₺408,00 | 3,56M |
| 2026-08-04 | ₺413,50 | +2,22 % | ₺404,25 | ₺414,00 | ₺404,25 | 1,82M |
| 2026-08-03 | ₺404,50 | +1,51 % | ₺402,50 | ₺409,50 | ₺392,50 | 3,10M |
| 2026-07-31 | ₺398,50 | -0,62 % | ₺405,00 | ₺407,00 | ₺395,00 | 2,33M |
| 2026-07-30 | ₺401,00 | +0,50 % | ₺399,00 | ₺405,50 | ₺394,00 | 1,55M |
| 2026-07-29 | ₺399,00 | -3,86 % | ₺414,75 | ₺419,50 | ₺398,00 | 1,68M |
| 2026-07-28 | ₺415,00 | -2,12 % | ₺424,00 | ₺425,75 | ₺413,25 | 1,56M |
| 2026-07-27 | ₺424,00 | +0,30 % | ₺430,00 | ₺433,75 | ₺420,50 | 1,74M |
| 2026-07-24 | ₺422,75 | -0,53 % | ₺423,00 | ₺431,25 | ₺415,75 | 1,85M |
| 2026-07-23 | ₺425,00 | -1,22 % | ₺430,25 | ₺436,50 | ₺423,50 | 2,16M |
| 2026-07-22 | ₺430,25 | +3,36 % | ₺422,50 | ₺431,00 | ₺419,00 | 2,86M |
| 2026-07-21 | ₺416,25 | +1,46 % | ₺414,75 | ₺426,00 | ₺412,75 | 2,40M |
| 2026-07-20 | ₺410,25 | -0,67 % | ₺412,50 | ₺413,00 | ₺402,25 | 2,07M |
| 2026-07-17 | ₺413,00 | -2,19 % | ₺422,25 | ₺422,75 | ₺407,75 | 1,49M |
| 2026-07-16 | ₺422,25 | +2,18 % | ₺413,50 | ₺430,50 | ₺412,00 | 2,63M |
| 2026-07-14 | ₺413,25 | +0,43 % | ₺410,00 | ₺418,00 | ₺408,25 | 3,82M |
| 2026-07-13 | ₺411,50 | -5,94 % | ₺430,00 | ₺433,50 | ₺410,75 | 3,70M |
| 2026-07-10 | ₺437,50 | +0,11 % | ₺436,00 | ₺453,25 | ₺435,50 | 3,13M |
| 2026-07-09 | ₺437,00 | +0,75 % | ₺435,50 | ₺445,00 | ₺431,00 | 2,75M |
| 2026-07-08 | ₺433,75 | -5,24 % | ₺458,25 | ₺458,25 | ₺432,50 | 2,82M |
| 2026-07-07 | ₺457,75 | -0,54 % | ₺460,75 | ₺472,25 | ₺454,50 | 2,15M |
| 2026-07-06 | ₺460,25 | +0,93 % | ₺458,00 | ₺466,50 | ₺451,50 | 2,23M |
| 2026-07-03 | ₺456,00 | -1,25 % | ₺465,25 | ₺468,25 | ₺454,25 | 1,71M |
| 2026-07-02 | ₺461,75 | +3,36 % | ₺448,50 | ₺463,25 | ₺446,25 | 2,73M |
| 2026-07-01 | ₺446,75 | +0,90 % | ₺442,75 | ₺449,25 | ₺432,75 | 3,19M |
| 2026-06-30 | ₺442,75 | -1,83 % | ₺453,50 | ₺453,75 | ₺435,75 | 4,95M |
| 2026-06-29 | ₺451,00 | -5,99 % | ₺486,00 | ₺486,75 | ₺449,00 | 3,09M |
| 2026-06-26 | ₺479,75 | +0,47 % | ₺477,25 | ₺484,50 | ₺471,00 | 2,04M |
| 2026-06-25 | ₺477,50 | +2,19 % | ₺469,25 | ₺486,00 | ₺469,00 | 3,18M |
| 2026-06-24 | ₺467,25 | -2,30 % | ₺480,00 | ₺482,00 | ₺464,00 | 2,78M |
| 2026-06-23 | ₺478,25 | -6,04 % | ₺502,00 | ₺503,50 | ₺477,00 | 3,03M |
| 2026-06-22 | ₺509,00 | +3,88 % | ₺494,50 | ₺514,00 | ₺489,25 | 2,99M |
| 2026-06-19 | ₺490,00 | -4,95 % | ₺510,00 | ₺513,00 | ₺488,75 | 3,30M |
| 2026-06-18 | ₺515,50 | +1,88 % | ₺510,00 | ₺522,00 | ₺504,00 | 2,59M |
| 2026-06-17 | ₺506,00 | -3,53 % | ₺529,50 | ₺529,50 | ₺501,00 | 2,06M |
| 2026-06-16 | ₺524,50 | -0,38 % | ₺530,00 | ₺533,50 | ₺517,50 | 3,23M |
| 2026-06-15 | ₺526,50 | +9,97 % | ₺491,25 | ₺526,50 | ₺491,00 | 4,34M |
| 2026-06-12 | ₺478,75 | +2,13 % | ₺505,00 | ₺505,00 | ₺471,00 | 4,34M |
| 2026-06-11 | ₺468,75 | -0,32 % | ₺471,50 | ₺485,00 | ₺462,25 | 2,14M |
| 2026-06-10 | ₺470,25 | -1,88 % | ₺479,00 | ₺479,00 | ₺464,75 | 2,00M |
| 2026-06-09 | ₺479,25 | -4,25 % | ₺502,50 | ₺503,50 | ₺478,25 | 2,36M |
| 2026-06-08 | ₺500,50 | +1,52 % | ₺484,25 | ₺503,00 | ₺481,00 | 2,22M |
| 2026-06-05 | ₺493,00 | -5,65 % | ₺525,50 | ₺525,50 | ₺493,00 | 1,86M |
| 2026-06-04 | ₺522,50 | -3,24 % | ₺541,50 | ₺548,00 | ₺518,00 | 1,95M |
| 2026-06-03 | ₺540,00 | -1,91 % | ₺548,50 | ₺558,50 | ₺536,00 | 2,66M |
| 2026-06-02 | ₺550,50 | +2,13 % | ₺542,50 | ₺556,00 | ₺533,50 | 2,47M |
| 2026-06-01 | ₺539,00 | -2,00 % | ₺557,00 | ₺565,50 | ₺535,00 | 1,63M |
| 2026-05-29 | ₺550,00 | 0,00 % | ₺550,00 | ₺550,00 | ₺550,00 | 0 |
| 2026-05-28 | ₺550,00 | 0,00 % | ₺550,00 | ₺550,00 | ₺550,00 | 0 |