GSRAY: GALATASARAY SPORTİF SINAİ VE TİCARİ YATIRIMLAR A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3238

CLOSE 0.3227

Low

LOW 0.2591

High

HIGH 0.4058

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3175	0.3208	0.3141	0.3141
06/20/2017	0.3144	0.3155	0.299	0.2998
06/21/2017	0.3079	0.312	0.3021	0.3021
06/22/2017	0.2949	0.3079	0.292	0.2965
06/27/2017	0.2973	0.3021	0.2967	0.2971
06/28/2017	0.2982	0.3008	0.2945	0.2945
06/29/2017	0.2945	0.2979	0.294	0.2945
07/02/2017	0.3056	0.3349	0.3056	0.3168
07/03/2017	0.3173	0.3173	0.3083	0.3096
07/04/2017	0.3096	0.3114	0.2997	0.3006
07/05/2017	0.3011	0.3011	0.2948	0.2952
07/06/2017	0.2957	0.3038	0.2957	0.3006
07/09/2017	0.3051	0.3064	0.3025	0.3064
07/10/2017	0.3083	0.3083	0.3038	0.3056
07/11/2017	0.3056	0.3056	0.2992	0.3011
07/12/2017	0.3011	0.3114	0.3006	0.3046
07/13/2017	0.3019	0.3038	0.3006	0.3029
07/16/2017	0.3033	0.3051	0.3016	0.3029
07/17/2017	0.3038	0.3074	0.3029	0.3043
07/18/2017	0.3051	0.3096	0.3043	0.3087
07/19/2017	0.311	0.3245	0.3096	0.3141
07/20/2017	0.3101	0.311	0.307	0.3087
07/23/2017	0.3101	0.3146	0.3092	0.3132
07/24/2017	0.3146	0.3177	0.3128	0.3132
07/25/2017	0.3141	0.3195	0.311	0.3164
07/26/2017	0.3195	0.3209	0.316	0.316
07/27/2017	0.3164	0.3209	0.3146	0.3182
07/30/2017	0.3186	0.3218	0.3177	0.3182
07/31/2017	0.3195	0.32	0.3106	0.3106
08/01/2017	0.3119	0.3137	0.3092	0.3123
08/02/2017	0.3132	0.316	0.3123	0.3123
08/03/2017	0.3128	0.3146	0.3123	0.3132
08/06/2017	0.3141	0.3173	0.3128	0.3173
08/07/2017	0.3186	0.3214	0.3164	0.3177
08/08/2017	0.3164	0.3168	0.3119	0.3119
08/09/2017	0.3106	0.3132	0.3092	0.3092
08/10/2017	0.3087	0.3087	0.3011	0.3046
08/13/2017	0.3083	0.3101	0.307	0.3087
08/14/2017	0.3119	0.3155	0.3056	0.3056
08/15/2017	0.3043	0.3056	0.2943	0.3002
08/16/2017	0.2997	0.3002	0.297	0.297
08/17/2017	0.297	0.3033	0.2952	0.3006
08/20/2017	0.3043	0.3083	0.3025	0.3051
08/21/2017	0.306	0.3079	0.3046	0.306
08/22/2017	0.3064	0.307	0.3029	0.3038
08/23/2017	0.3033	0.3056	0.3019	0.3019
08/24/2017	0.3025	0.306	0.3006	0.3056
08/27/2017	0.307	0.3074	0.3033	0.3043
08/28/2017	0.3038	0.334	0.3025	0.3232
08/30/2017	0.3241	0.3765	0.3241	0.3656
09/04/2017	0.3742	0.3809	0.3593	0.367
09/05/2017	0.3674	0.3683	0.3598	0.362
09/06/2017	0.362	0.3769	0.3616	0.3674
09/07/2017	0.3701	0.3783	0.3683	0.3765
09/10/2017	0.376	0.3783	0.371	0.3733
09/11/2017	0.3747	0.3756	0.3688	0.3692
09/12/2017	0.3697	0.3769	0.3683	0.3697
09/13/2017	0.3769	0.4036	0.362	0.3899
09/14/2017	0.3905	0.3954	0.3851	0.3851
09/17/2017	0.3869	0.3905	0.3679	0.3679
09/18/2017	0.3679	0.3683	0.3453	0.3494
09/19/2017	0.3525	0.3602	0.3448	0.353
09/20/2017	0.3521	0.3593	0.348	0.3561
09/21/2017	0.3579	0.3593	0.3485	0.3485
09/24/2017	0.3498	0.3543	0.3272	0.3453
09/25/2017	0.3476	0.3539	0.3476	0.3494
09/26/2017	0.3503	0.3512	0.3322	0.3363
09/27/2017	0.3385	0.3448	0.334	0.3417
09/28/2017	0.343	0.3507	0.343	0.3453
10/01/2017	0.3507	0.3661	0.3476	0.3602
10/02/2017	0.3616	0.3625	0.3521	0.3521
10/03/2017	0.3543	0.3561	0.3503	0.3507
10/04/2017	0.3512	0.3584	0.3503	0.3584
10/05/2017	0.3589	0.3589	0.3539	0.3543
10/08/2017	0.3295	0.3462	0.3295	0.343
10/09/2017	0.3476	0.3548	0.3453	0.3516
10/10/2017	0.3566	0.3756	0.3566	0.3616
10/11/2017	0.3665	0.3724	0.3634	0.3683
10/12/2017	0.3701	0.3701	0.3638	0.3647
10/15/2017	0.3787	0.3899	0.3729	0.3886
10/16/2017	0.3896	0.3923	0.3837	0.3845
10/17/2017	0.3864	0.3872	0.3783	0.3792
10/18/2017	0.3814	0.3981	0.3801	0.3976
10/19/2017	0.399	0.4058	0.3936	0.3972
10/22/2017	0.3918	0.3918	0.3774	0.3778
10/23/2017	0.3828	0.3842	0.3674	0.3679
10/24/2017	0.3701	0.3801	0.3692	0.3792
10/25/2017	0.3809	0.3814	0.3733	0.3733
10/26/2017	0.3733	0.3783	0.3706	0.3756
10/29/2017	0.3661	0.3738	0.3647	0.3701
10/30/2017	0.3729	0.3778	0.371	0.3751
10/31/2017	0.3769	0.3913	0.376	0.3864
11/01/2017	0.3905	0.3913	0.3733	0.3769
11/02/2017	0.3778	0.3809	0.3683	0.3701
11/05/2017	0.3724	0.3733	0.3611	0.3616
11/06/2017	0.3625	0.3688	0.357	0.3579
11/07/2017	0.3593	0.3611	0.3507	0.3543
11/08/2017	0.3566	0.3647	0.3507	0.3525
11/09/2017	0.3534	0.3543	0.348	0.3521
11/12/2017	0.3534	0.3552	0.3453	0.3467
11/13/2017	0.3471	0.3521	0.3421	0.3439
11/14/2017	0.3268	0.3268	0.3016	0.3029
11/15/2017	0.3029	0.3046	0.2844	0.2925
11/16/2017	0.2925	0.2992	0.2835	0.2853
11/19/2017	0.2735	0.2799	0.2708	0.2744
11/20/2017	0.2735	0.2776	0.2713	0.2776
11/21/2017	0.2776	0.2826	0.2731	0.2772
11/22/2017	0.2776	0.2812	0.2744	0.2763
11/23/2017	0.2758	0.2817	0.2758	0.2785
11/26/2017	0.2799	0.2844	0.2785	0.2803
11/27/2017	0.2808	0.283	0.2659	0.2672
11/28/2017	0.2668	0.2695	0.2591	0.26
11/29/2017	0.2609	0.2722	0.2609	0.2677
11/30/2017	0.2663	0.2722	0.2659	0.2659
12/03/2017	0.2627	0.2885	0.2618	0.2754
12/04/2017	0.2767	0.2776	0.2726	0.2735
12/05/2017	0.2735	0.2781	0.2726	0.2735
12/06/2017	0.2744	0.2785	0.274	0.2772
12/07/2017	0.2767	0.2808	0.2758	0.279
12/10/2017	0.2808	0.2943	0.2799	0.2875
12/11/2017	0.2875	0.2952	0.2848	0.2894
12/12/2017	0.2902	0.3016	0.2844	0.2844
12/13/2017	0.2862	0.2898	0.2844	0.2857
12/14/2017	0.2862	0.2885	0.2848	0.2866
12/17/2017	0.2817	0.2952	0.2808	0.288
12/18/2017	0.2866	0.2871	0.2826	0.2826
12/19/2017	0.2821	0.283	0.2776	0.2785
12/20/2017	0.2794	0.2808	0.2758	0.2763
12/21/2017	0.297	0.2979	0.2875	0.2902
12/24/2017	0.2939	0.2952	0.2826	0.283
12/25/2017	0.2844	0.2875	0.2803	0.2821
12/26/2017	0.2835	0.2835	0.2808	0.2821
12/27/2017	0.2826	0.2857	0.2808	0.2812
12/28/2017	0.2817	0.283	0.2803	0.2808

Menu

Create your free account now!

GSRAY: GALATASARAY SPORTİF SINAİ VE TİCARİ YATIRIMLAR A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GSRAY: GALATASARAY SPORTİF SINAİ VE TİCARİ YATIRIMLAR A.Ş. Historical Data

2017 Historical Chart

Average

Low

High