Gubre Fabrikalari T.A.S. GUBRF
BIST · Türkiye · Process Industries
₺421.50+10.25 (+2.49%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ₺423.50 | +2.98% | ₺412.50 | ₺425.25 | ₺400.25 | 2.25M |
| 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 |