GRSEL
GÜR-SEL TURİZM TAŞIMACILIK VE SERVİS TİCARET A.Ş. (GRSEL)
270.000
₺
-5.000 (%-1.82)
GRSEL: GÜR-SEL TURİZM TAŞIMACILIK VE SERVİS TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GÜR-SEL TURİZM TAŞIMACILIK VE SERVİS TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 283.1504
CLOSE 283.4399
Low
LOW 173.2146
High
HIGH 369.5574
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 193.9606 | 195.9458 | 191.5781 | 193.8613 |
| 01/02/2025 | 193.9606 | 200.909 | 193.9606 | 200.5119 |
| 01/05/2025 | 197.534 | 200.5119 | 197.534 | 199.023 |
| 01/06/2025 | 199.023 | 207.5596 | 197.3355 | 207.1626 |
| 01/07/2025 | 207.1626 | 208.5522 | 202.9936 | 203.8869 |
| 01/08/2025 | 203.8869 | 206.0707 | 203.0928 | 203.8869 |
| 01/09/2025 | 203.8869 | 208.4531 | 202.795 | 203.2913 |
| 01/12/2025 | 202.795 | 204.4824 | 201.306 | 201.7031 |
| 01/13/2025 | 201.8023 | 203.2913 | 200.0156 | 201.306 |
| 01/14/2025 | 201.306 | 202.3979 | 193.1664 | 196.3429 |
| 01/15/2025 | 196.5414 | 202.0009 | 196.5414 | 200.909 |
| 01/16/2025 | 201.0083 | 202.2987 | 200.2141 | 200.2141 |
| 01/19/2025 | 200.3134 | 206.6662 | 199.023 | 206.4678 |
| 01/20/2025 | 206.4678 | 207.8574 | 204.4824 | 206.0707 |
| 01/21/2025 | 205.9714 | 206.6662 | 195.7473 | 197.8318 |
| 01/22/2025 | 198.8244 | 199.8171 | 194.1591 | 195.0524 |
| 01/23/2025 | 196.5414 | 202.0009 | 196.2436 | 198.6259 |
| 01/26/2025 | 198.5267 | 201.1075 | 195.5488 | 195.5488 |
| 01/27/2025 | 195.7473 | 200.3134 | 195.251 | 199.5193 |
| 01/28/2025 | 199.42 | 200.4127 | 197.137 | 197.137 |
| 01/29/2025 | 197.2362 | 197.8318 | 194.2583 | 196.2436 |
| 01/30/2025 | 195.0524 | 197.2362 | 192.0746 | 192.0746 |
| 02/02/2025 | 191.5781 | 201.306 | 186.218 | 197.534 |
| 02/03/2025 | 197.3355 | 200.0156 | 195.9458 | 199.5193 |
| 02/04/2025 | 200.909 | 202.1002 | 194.5561 | 199.6185 |
| 02/05/2025 | 199.9164 | 215.4014 | 198.4274 | 212.4236 |
| 02/06/2025 | 212.9198 | 228.2064 | 212.6221 | 225.5263 |
| 02/09/2025 | 226.3204 | 229.5961 | 222.8461 | 224.8314 |
| 02/10/2025 | 226.0226 | 235.9489 | 226.0226 | 234.46 |
| 02/11/2025 | 236.2467 | 240.3165 | 233.5666 | 238.5298 |
| 02/12/2025 | 240.2172 | 244.6841 | 229.1989 | 244.6841 |
| 02/13/2025 | 246.173 | 247.9598 | 240.7136 | 243.1951 |
| 02/16/2025 | 243.2944 | 246.3716 | 241.5077 | 241.5077 |
| 02/17/2025 | 241.6069 | 244.4856 | 237.1401 | 243.0959 |
| 02/18/2025 | 243.3937 | 256.3476 | 242.9966 | 255.1068 |
| 02/19/2025 | 256.3476 | 266.0257 | 254.8586 | 263.296 |
| 02/20/2025 | 264.0405 | 266.7702 | 254.6105 | 263.7923 |
| 02/23/2025 | 265.2813 | 274.7113 | 263.5441 | 271.2371 |
| 02/24/2025 | 271.4852 | 272.9741 | 261.8071 | 264.0405 |
| 02/25/2025 | 263.7923 | 267.7629 | 237.6364 | 237.6364 |
| 02/26/2025 | 217.3866 | 230.7873 | 213.9125 | 227.1145 |
| 02/27/2025 | 227.1145 | 243.3937 | 222.0521 | 225.8241 |
| 03/02/2025 | 229.2983 | 229.2983 | 204.4824 | 210.4383 |
| 03/03/2025 | 205.4751 | 206.567 | 189.3944 | 194.4569 |
| 03/04/2025 | 195.0524 | 209.8426 | 186.6151 | 199.023 |
| 03/05/2025 | 200.5119 | 214.4088 | 195.0524 | 212.4236 |
| 03/06/2025 | 212.8206 | 228.3056 | 209.0485 | 228.3056 |
| 03/09/2025 | 227.2137 | 237.0408 | 216.1956 | 225.2284 |
| 03/10/2025 | 219.5704 | 227.8094 | 219.5704 | 224.3352 |
| 03/11/2025 | 224.3352 | 226.4197 | 216.9897 | 220.4638 |
| 03/12/2025 | 221.0594 | 222.8461 | 210.4383 | 215.0044 |
| 03/13/2025 | 215.2029 | 223.144 | 214.8059 | 221.3573 |
| 03/16/2025 | 221.3573 | 222.5484 | 214.0117 | 214.111 |
| 03/17/2025 | 214.2103 | 214.2103 | 204.1846 | 209.6441 |
| 03/18/2025 | 189.0967 | 206.1699 | 189.0967 | 191.5781 |
| 03/19/2025 | 190.3871 | 208.5522 | 189.5929 | 192.1738 |
| 03/20/2025 | 191.1812 | 195.0524 | 173.2146 | 175.1998 |
| 03/23/2025 | 178.674 | 192.67 | 175.6961 | 192.67 |
| 03/24/2025 | 200.3134 | 204.7802 | 195.0524 | 200.6112 |
| 03/25/2025 | 199.9164 | 201.306 | 193.5635 | 197.4348 |
| 03/26/2025 | 199.023 | 217.0889 | 198.6259 | 217.0889 |
| 03/27/2025 | 217.0889 | 231.2836 | 216.7912 | 226.2212 |
| 04/01/2025 | 226.2212 | 240.2172 | 224.0374 | 234.857 |
| 04/02/2025 | 234.857 | 247.6621 | 234.857 | 244.8826 |
| 04/03/2025 | 247.1657 | 269.2518 | 246.4708 | 269.2518 |
| 04/06/2025 | 264.785 | 276.6965 | 253.6178 | 272.9741 |
| 04/07/2025 | 275.4557 | 282.4043 | 274.4631 | 280.4189 |
| 04/08/2025 | 279.9226 | 280.9152 | 271.4852 | 276.9447 |
| 04/09/2025 | 286.1265 | 286.1265 | 275.7039 | 278.9299 |
| 04/10/2025 | 276.4484 | 281.9078 | 274.4631 | 278.9299 |
| 04/13/2025 | 287.8636 | 289.849 | 277.1928 | 278.4336 |
| 04/14/2025 | 278.6818 | 279.1781 | 253.6178 | 254.1141 |
| 04/15/2025 | 254.1141 | 267.5146 | 253.1215 | 259.3255 |
| 04/16/2025 | 260.5663 | 264.785 | 248.4066 | 261.3108 |
| 04/17/2025 | 261.3108 | 276.9447 | 259.5735 | 269.2518 |
| 04/20/2025 | 269.9963 | 274.9594 | 263.296 | 272.9741 |
| 04/21/2025 | 273.4705 | 280.6671 | 259.8218 | 267.5146 |
| 04/23/2025 | 268.011 | 273.9668 | 260.5663 | 269.7481 |
| 04/24/2025 | 269.9963 | 274.7113 | 265.7776 | 266.2738 |
| 04/27/2025 | 266.5221 | 292.8268 | 265.5293 | 292.3306 |
| 04/28/2025 | 292.3306 | 293.8195 | 278.9299 | 287.8636 |
| 04/29/2025 | 287.8636 | 295.0603 | 285.382 | 287.8636 |
| 05/01/2025 | 287.6155 | 308.4608 | 283.645 | 306.2273 |
| 05/04/2025 | 306.7237 | 315.1611 | 301.7606 | 304.7384 |
| 05/05/2025 | 304.7384 | 307.7163 | 301.0161 | 302.2568 |
| 05/06/2025 | 302.2568 | 310.4461 | 301.2642 | 303.7458 |
| 05/07/2025 | 305.4828 | 308.709 | 300.7678 | 303.2495 |
| 05/08/2025 | 303.994 | 313.6721 | 303.2495 | 307.4682 |
| 05/11/2025 | 307.4682 | 309.9498 | 285.382 | 293.075 |
| 05/12/2025 | 270.9889 | 299.0308 | 269.7481 | 294.812 |
| 05/13/2025 | 296.5492 | 297.5418 | 286.6228 | 287.8636 |
| 05/14/2025 | 287.8636 | 302.7532 | 285.382 | 297.79 |
| 05/15/2025 | 297.79 | 300.0235 | 287.8636 | 287.8636 |
| 05/19/2025 | 288.36 | 290.3453 | 279.9226 | 281.6598 |
| 05/20/2025 | 284.6376 | 286.6228 | 274.9594 | 274.9594 |
| 05/21/2025 | 276.4484 | 288.6081 | 274.4631 | 282.4043 |
| 05/22/2025 | 283.645 | 284.8857 | 275.9521 | 276.4484 |
| 05/25/2025 | 276.9447 | 278.6818 | 272.4778 | 275.2076 |
| 05/26/2025 | 275.4557 | 281.4115 | 271.2371 | 275.4557 |
| 05/27/2025 | 276.4484 | 277.6892 | 264.2885 | 265.0331 |
| 05/28/2025 | 265.5293 | 272.4778 | 260.3181 | 267.0184 |
| 05/29/2025 | 267.0184 | 270.9889 | 263.0479 | 268.011 |
| 06/01/2025 | 268.011 | 270.7407 | 252.1288 | 256.0993 |
| 06/02/2025 | 257.3401 | 264.0405 | 256.3476 | 258.0846 |
| 06/03/2025 | 258.581 | 270.9889 | 257.8365 | 269.0036 |
| 06/04/2025 | 269.0036 | 272.9741 | 264.0405 | 265.5293 |
| 06/09/2025 | 266.0257 | 268.011 | 253.6178 | 259.0773 |
| 06/10/2025 | 259.5735 | 263.296 | 253.1215 | 256.0993 |
| 06/11/2025 | 255.8513 | 261.0626 | 252.1288 | 257.8365 |
| 06/12/2025 | 246.173 | 249.6473 | 235.3534 | 242.6988 |
| 06/15/2025 | 239.7209 | 250.1436 | 239.2246 | 244.1878 |
| 06/16/2025 | 245.1804 | 261.8071 | 242.1032 | 259.0773 |
| 06/17/2025 | 259.0773 | 259.8218 | 252.8733 | 253.6178 |
| 06/18/2025 | 255.8513 | 257.8365 | 245.9745 | 246.3716 |
| 06/19/2025 | 247.8606 | 251.1363 | 239.3239 | 242.5003 |
| 06/22/2025 | 242.1032 | 242.1032 | 228.802 | 232.2761 |
| 06/23/2025 | 242.8974 | 255.3549 | 240.2172 | 254.6105 |
| 06/24/2025 | 261.0626 | 279.9226 | 254.1141 | 279.9226 |
| 06/25/2025 | 283.645 | 288.36 | 274.215 | 274.7113 |
| 06/26/2025 | 274.9594 | 290.8415 | 272.4778 | 282.9005 |
| 06/29/2025 | 284.8857 | 295.3084 | 273.9668 | 283.8931 |
| 06/30/2025 | 283.8931 | 299.7753 | 283.8931 | 297.0456 |
| 07/01/2025 | 297.79 | 304.7384 | 290.8415 | 292.8268 |
| 07/02/2025 | 293.075 | 300.5198 | 288.6081 | 294.0676 |
| 07/03/2025 | 295.3084 | 296.0528 | 280.6671 | 281.9078 |
| 07/06/2025 | 281.4115 | 281.9078 | 274.7113 | 277.6892 |
| 07/07/2025 | 278.9299 | 280.6671 | 267.0184 | 268.2591 |
| 07/08/2025 | 268.5073 | 272.9741 | 261.0626 | 263.5441 |
| 07/09/2025 | 263.5441 | 273.7186 | 260.8143 | 265.0331 |
| 07/10/2025 | 265.7776 | 268.011 | 261.8071 | 264.0405 |
| 07/13/2025 | 262.7996 | 267.5146 | 262.7996 | 265.0331 |
| 07/15/2025 | 265.2813 | 273.2223 | 261.0626 | 268.5073 |
| 07/16/2025 | 269.0036 | 271.9815 | 265.7776 | 268.2591 |
| 07/17/2025 | 268.649 | 273.1224 | 264.6727 | 270.8856 |
| 07/20/2025 | 271.6312 | 292.7553 | 271.6312 | 285.2998 |
| 07/21/2025 | 285.5483 | 293.7494 | 284.8027 | 290.2701 |
| 07/22/2025 | 291.2642 | 292.0098 | 281.0749 | 282.069 |
| 07/23/2025 | 282.069 | 288.2819 | 280.5779 | 284.3056 |
| 07/24/2025 | 284.6961 | 290.4198 | 280.9632 | 286.6869 |
| 07/27/2025 | 290.6687 | 301.6185 | 283.7006 | 300.1254 |
| 07/28/2025 | 300.1254 | 306.8446 | 294.4016 | 299.8765 |
| 07/29/2025 | 299.8765 | 299.8765 | 291.1664 | 292.9084 |
| 07/30/2025 | 292.9084 | 300.872 | 291.4153 | 299.6277 |
| 07/31/2025 | 299.6277 | 311.573 | 294.6505 | 310.3287 |
| 08/03/2025 | 311.0752 | 318.541 | 309.5821 | 311.0752 |
| 08/04/2025 | 311.0752 | 325.758 | 310.0798 | 314.3104 |
| 08/05/2025 | 315.5547 | 320.7808 | 306.098 | 314.0616 |
| 08/06/2025 | 314.5593 | 317.7945 | 309.5821 | 311.0752 |
| 08/07/2025 | 312.3195 | 316.5502 | 310.3287 | 310.3287 |
| 08/10/2025 | 311.573 | 312.3195 | 300.872 | 301.1208 |
| 08/11/2025 | 301.8674 | 321.0296 | 301.8674 | 319.2876 |
| 08/12/2025 | 318.0433 | 322.7717 | 309.8309 | 313.315 |
| 08/13/2025 | 311.0752 | 318.541 | 310.5775 | 316.5502 |
| 08/14/2025 | 316.5502 | 318.2922 | 302.3651 | 309.5821 |
| 08/17/2025 | 306.5958 | 314.5593 | 301.1208 | 301.6185 |
| 08/18/2025 | 299.1299 | 312.8173 | 294.1527 | 302.614 |
| 08/19/2025 | 302.614 | 310.3287 | 299.6277 | 308.5866 |
| 08/20/2025 | 308.5866 | 310.8264 | 303.6094 | 307.5912 |
| 08/21/2025 | 307.5912 | 309.0844 | 303.3606 | 304.8537 |
| 08/24/2025 | 305.3515 | 309.3332 | 302.8628 | 305.1026 |
| 08/25/2025 | 305.3515 | 335.4635 | 301.6185 | 335.4635 |
| 08/26/2025 | 335.4635 | 348.4043 | 333.2238 | 335.2147 |
| 08/27/2025 | 332.9749 | 339.943 | 327.5 | 334.2192 |
| 08/28/2025 | 337.2056 | 341.4362 | 332.4772 | 332.9749 |
| 08/31/2025 | 332.9749 | 337.7033 | 318.2922 | 333.9704 |
| 09/01/2025 | 333.9704 | 340.4407 | 323.5182 | 334.2192 |
| 09/02/2025 | 334.2192 | 340.4407 | 329.9886 | 340.4407 |
| 09/03/2025 | 341.4362 | 355.3723 | 340.9385 | 355.3723 |
| 09/04/2025 | 355.1235 | 355.1235 | 346.9111 | 347.4088 |
| 09/07/2025 | 342.9293 | 350.8929 | 327.7489 | 344.6714 |
| 09/08/2025 | 346.6622 | 350.3951 | 333.4727 | 335.4635 |
| 09/09/2025 | 335.4635 | 338.201 | 326.7534 | 331.4818 |
| 09/10/2025 | 331.4818 | 335.9613 | 318.2922 | 318.7899 |
| 09/11/2025 | 318.541 | 325.2603 | 314.3104 | 324.5137 |
| 09/14/2025 | 324.2648 | 353.3815 | 321.2785 | 353.3815 |
| 09/15/2025 | 355.1235 | 356.8655 | 343.9248 | 343.9248 |
| 09/16/2025 | 345.4179 | 362.3404 | 344.4225 | 353.3815 |
| 09/17/2025 | 355.1235 | 355.8701 | 340.4407 | 340.9385 |
| 09/18/2025 | 340.9385 | 349.8974 | 340.1919 | 349.8974 |
| 09/21/2025 | 350.1463 | 357.3632 | 347.9065 | 351.3906 |
| 09/22/2025 | 350.3951 | 350.8929 | 342.1828 | 348.4043 |
| 09/23/2025 | 350.1463 | 355.8701 | 345.9157 | 353.3815 |
| 09/24/2025 | 353.3815 | 358.1098 | 346.4134 | 348.1554 |
| 09/25/2025 | 349.6486 | 350.8929 | 344.4225 | 345.1691 |
| 09/28/2025 | 345.1691 | 346.1645 | 337.9521 | 339.943 |
| 09/29/2025 | 339.943 | 366.3222 | 339.4453 | 366.3222 |
| 09/30/2025 | 362.5893 | 365.8245 | 354.3769 | 358.8564 |
| 10/01/2025 | 360.5984 | 369.5574 | 345.6668 | 346.9111 |
| 10/02/2025 | 347.4088 | 349.6486 | 336.459 | 339.1964 |
| 10/05/2025 | 341.1873 | 344.9202 | 335.9613 | 337.2056 |
| 10/06/2025 | 337.4544 | 341.9339 | 337.4544 | 341.4362 |
| 10/07/2025 | 341.4362 | 343.6759 | 336.2101 | 339.4453 |
| 10/08/2025 | 340.9385 | 350.3951 | 338.9476 | 345.4179 |
| 10/09/2025 | 346.4134 | 347.9065 | 343.4271 | 343.4271 |
| 10/12/2025 | 343.4271 | 351.3906 | 326.5046 | 345.9157 |
| 10/13/2025 | 346.4134 | 351.6394 | 339.943 | 342.1828 |
| 10/14/2025 | 342.4316 | 349.8974 | 338.9476 | 348.1554 |
| 10/15/2025 | 352.1372 | 364.0825 | 350.644 | 355.6212 |
| 10/16/2025 | 356.1189 | 356.6166 | 343.1782 | 350.3951 |
| 10/19/2025 | 350.3951 | 356.8655 | 347.4088 | 351.1417 |
| 10/20/2025 | 351.1417 | 351.8883 | 330.7352 | 332.4772 |
| 10/21/2025 | 333.7215 | 344.1736 | 331.9795 | 341.1873 |
| 10/22/2025 | 340.4407 | 340.4407 | 330.2375 | 330.4863 |
| 10/23/2025 | 330.2375 | 335.4635 | 327.5 | 331.7306 |
| 10/26/2025 | 331.7306 | 332.7261 | 325.5091 | 326.5046 |
| 10/27/2025 | 326.7534 | 333.9704 | 326.7534 | 332.2284 |
| 10/29/2025 | 332.2284 | 345.4179 | 331.2329 | 338.9476 |
| 10/30/2025 | 338.9476 | 343.1782 | 335.2147 | 339.6942 |
| 11/02/2025 | 339.6942 | 348.4043 | 335.7124 | 338.9476 |
| 11/03/2025 | 338.4499 | 343.4271 | 336.459 | 339.4453 |
| 11/04/2025 | 339.6942 | 345.1691 | 338.201 | 341.4362 |
| 11/05/2025 | 343.4271 | 352.6349 | 343.1782 | 347.16 |
| 11/06/2025 | 347.4088 | 351.6394 | 344.9202 | 345.1691 |
| 11/09/2025 | 346.4134 | 350.1463 | 340.4407 | 343.6759 |
| 11/10/2025 | 348.6531 | 348.902 | 324.7625 | 326.5046 |
| 11/11/2025 | 330.4863 | 330.4863 | 324.5137 | 326.5046 |
| 11/12/2025 | 326.5046 | 334.9658 | 324.5137 | 326.5046 |
| 11/13/2025 | 327.2511 | 329.4909 | 318.0433 | 318.0433 |
| 11/16/2025 | 319.2876 | 331.4818 | 319.2876 | 328.4954 |
| 11/17/2025 | 328.4954 | 330.4863 | 324.2648 | 330.4863 |
| 11/18/2025 | 331.4818 | 335.7124 | 325.5091 | 329.4909 |
| 11/19/2025 | 329.4909 | 329.4909 | 321.2785 | 322.0251 |
| 11/20/2025 | 322.0251 | 322.0251 | 309.3332 | 309.8309 |
| 11/23/2025 | 303.8583 | 320.2831 | 298.6322 | 313.5638 |
| 11/24/2025 | 313.5638 | 316.0524 | 307.0935 | 308.5866 |
| 11/25/2025 | 308.8355 | 312.5684 | 307.0935 | 309.5821 |
| 11/26/2025 | 310.8264 | 312.3195 | 305.1026 | 305.3515 |
| 11/27/2025 | 304.6049 | 308.5866 | 303.6094 | 308.5866 |
| 11/30/2025 | 317.2967 | 317.2967 | 307.3423 | 311.3241 |
| 12/01/2025 | 311.3241 | 312.0707 | 304.1071 | 304.6049 |
| 12/02/2025 | 305.1026 | 310.5775 | 302.3651 | 307.0935 |
| 12/03/2025 | 307.0935 | 315.8036 | 306.8446 | 309.8309 |
| 12/04/2025 | 309.8309 | 327.9977 | 308.3378 | 327.2511 |
| 12/07/2025 | 327.2511 | 354.3769 | 327.2511 | 344.4225 |
| 12/08/2025 | 344.4225 | 350.644 | 335.9613 | 342.1828 |
| 12/09/2025 | 343.1782 | 343.4271 | 324.5137 | 324.5137 |
| 12/10/2025 | 326.2557 | 328.9932 | 320.7808 | 322.0251 |
| 12/11/2025 | 323.0205 | 325.2603 | 320.5319 | 321.5274 |
| 12/14/2025 | 321.7762 | 323.7671 | 314.5593 | 319.0388 |
| 12/15/2025 | 319.0388 | 321.5274 | 314.5593 | 317.0479 |
| 12/16/2025 | 317.0479 | 328.4954 | 315.8036 | 320.5319 |
| 12/17/2025 | 323.7671 | 324.5137 | 318.541 | 320.5319 |
| 12/18/2025 | 320.5319 | 329.9886 | 320.0342 | 329.9886 |
| 12/21/2025 | 330.4863 | 331.4818 | 322.5228 | 328.4954 |
| 12/22/2025 | 328.4954 | 331.7306 | 320.5319 | 320.5319 |
| 12/23/2025 | 320.5319 | 327.9977 | 319.5365 | 323.7671 |
| 12/24/2025 | 324.7625 | 324.7625 | 320.7808 | 322.0251 |
| 12/25/2025 | 322.7717 | 325.758 | 320.2831 | 322.5228 |
| 12/28/2025 | 322.5228 | 324.7625 | 315.8036 | 316.0524 |
| 12/29/2025 | 316.5502 | 320.0342 | 314.0616 | 318.0433 |
| 12/30/2025 | 318.0433 | 324.5137 | 317.0479 | 318.541 |