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

2021 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 0.4935

CLOSE 0.4931

Low

LOW 0.4029

High

HIGH 0.6398

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	0.5314	0.5341	0.5274	0.5301
01/04/2021	0.5301	0.5354	0.5153	0.5193
01/05/2021	0.51	0.5582	0.506	0.5408
01/06/2021	0.5421	0.5487	0.5314	0.5354
01/07/2021	0.5368	0.5394	0.5287	0.5354
01/10/2021	0.5421	0.5487	0.5341	0.5368
01/11/2021	0.5381	0.5448	0.5314	0.5341
01/12/2021	0.5368	0.5394	0.5247	0.5274
01/13/2021	0.526	0.5327	0.522	0.522
01/14/2021	0.5207	0.526	0.5126	0.5207
01/17/2021	0.514	0.5193	0.5086	0.518
01/18/2021	0.5207	0.5207	0.514	0.5193
01/19/2021	0.5207	0.5234	0.5126	0.522
01/20/2021	0.5234	0.5274	0.518	0.5193
01/21/2021	0.5193	0.5234	0.5126	0.5167
01/24/2021	0.5193	0.522	0.5113	0.5126
01/25/2021	0.5126	0.5153	0.506	0.506
01/26/2021	0.5073	0.522	0.4872	0.4872
01/27/2021	0.4845	0.4979	0.4604	0.4926
01/28/2021	0.4926	0.502	0.4819	0.4912
01/31/2021	0.5086	0.51	0.4979	0.5006
02/01/2021	0.5033	0.51	0.5006	0.5046
02/02/2021	0.506	0.5086	0.4993	0.5033
02/03/2021	0.5046	0.5167	0.502	0.5073
02/04/2021	0.5086	0.5126	0.5073	0.51
02/07/2021	0.5354	0.5368	0.514	0.518
02/08/2021	0.5167	0.518	0.506	0.5073
02/09/2021	0.5086	0.5274	0.5073	0.526
02/10/2021	0.5193	0.5193	0.51	0.514
02/11/2021	0.5153	0.5435	0.5113	0.5247
02/14/2021	0.526	0.5274	0.514	0.514
02/15/2021	0.514	0.5167	0.4926	0.5046
02/16/2021	0.506	0.5113	0.4966	0.502
02/17/2021	0.5046	0.5073	0.4979	0.4979
02/18/2021	0.4993	0.5046	0.4926	0.4993
02/21/2021	0.514	0.5475	0.5113	0.5153
02/22/2021	0.5167	0.5314	0.5033	0.526
02/23/2021	0.526	0.5609	0.5193	0.5475
02/24/2021	0.5554	0.5582	0.5274	0.5475
02/25/2021	0.5354	0.5742	0.526	0.5716
02/28/2021	0.5662	0.5662	0.5487	0.5542
03/01/2021	0.5542	0.5783	0.5515	0.5729
03/02/2021	0.5662	0.5742	0.5554	0.5568
03/03/2021	0.526	0.5314	0.5207	0.5274
03/04/2021	0.5314	0.5408	0.5234	0.5234
03/07/2021	0.502	0.5193	0.4993	0.5126
03/08/2021	0.5126	0.5207	0.5033	0.51
03/09/2021	0.51	0.518	0.506	0.5086
03/10/2021	0.51	0.518	0.506	0.5086
03/11/2021	0.51	0.5126	0.506	0.5113
03/14/2021	0.5354	0.5408	0.526	0.5287
03/15/2021	0.5287	0.5783	0.526	0.5542
03/16/2021	0.5542	0.5983	0.5515	0.5916
03/17/2021	0.589	0.6077	0.5716	0.605
03/18/2021	0.6091	0.6398	0.6063	0.6224
03/21/2021	0.5609	0.5609	0.5609	0.5609
03/22/2021	0.506	0.522	0.506	0.506
03/23/2021	0.506	0.506	0.4832	0.4845
03/24/2021	0.4859	0.4966	0.4725	0.4778
03/25/2021	0.4819	0.5153	0.4778	0.4966
03/28/2021	0.4979	0.51	0.4872	0.4939
03/29/2021	0.4939	0.5073	0.4912	0.4939
03/30/2021	0.4953	0.4993	0.4859	0.4939
03/31/2021	0.4966	0.5421	0.4953	0.5421
04/01/2021	0.5461	0.5716	0.5207	0.5327
04/04/2021	0.4966	0.506	0.4872	0.4912
04/05/2021	0.4912	0.5207	0.4912	0.514
04/06/2021	0.518	0.5207	0.5046	0.5113
04/07/2021	0.5033	0.5073	0.4953	0.4979
04/08/2021	0.5073	0.5408	0.5073	0.526
04/11/2021	0.4738	0.4926	0.4738	0.4738
04/12/2021	0.4645	0.4912	0.4564	0.4631
04/13/2021	0.4631	0.4725	0.4323	0.4484
04/14/2021	0.4497	0.4564	0.439	0.4551
04/15/2021	0.4564	0.4631	0.4377	0.4377
04/18/2021	0.4658	0.4805	0.4645	0.4805
04/19/2021	0.4886	0.4926	0.4471	0.4551
04/20/2021	0.4872	0.4899	0.4685	0.4778
04/21/2021	0.431	0.4377	0.431	0.431
04/25/2021	0.4363	0.439	0.4082	0.411
04/26/2021	0.4122	0.431	0.4029	0.4283
04/27/2021	0.431	0.4497	0.423	0.4444
04/28/2021	0.4283	0.4417	0.4203	0.423
04/29/2021	0.4297	0.435	0.4149	0.4216
05/02/2021	0.4203	0.4203	0.4069	0.4096
05/03/2021	0.4069	0.4243	0.4029	0.4149
05/04/2021	0.4149	0.4297	0.4096	0.4136
05/05/2021	0.4136	0.423	0.4122	0.4149
05/06/2021	0.4163	0.4216	0.4096	0.411
05/09/2021	0.435	0.4444	0.4216	0.4256
05/10/2021	0.427	0.435	0.4203	0.431
05/11/2021	0.4738	0.4738	0.4658	0.4738
05/16/2021	0.4417	0.4671	0.427	0.4497
05/17/2021	0.4484	0.4511	0.435	0.4377
05/19/2021	0.439	0.4698	0.4377	0.4604
05/20/2021	0.4645	0.4912	0.4591	0.4671
05/23/2021	0.4671	0.4738	0.4524	0.4578
05/24/2021	0.4591	0.4711	0.4377	0.4404
05/25/2021	0.4444	0.4578	0.4323	0.4484
05/26/2021	0.4484	0.4511	0.4363	0.4377
05/27/2021	0.4377	0.4457	0.431	0.4417
05/30/2021	0.443	0.4471	0.4337	0.435
05/31/2021	0.4377	0.443	0.4323	0.4377
06/01/2021	0.435	0.4404	0.4323	0.435
06/02/2021	0.4363	0.4404	0.4323	0.4363
06/03/2021	0.4363	0.4444	0.435	0.4417
06/06/2021	0.4417	0.4578	0.4404	0.4578
06/07/2021	0.4591	0.4725	0.4564	0.4591
06/08/2021	0.4591	0.4658	0.4564	0.4604
06/09/2021	0.4618	0.4899	0.4604	0.4886
06/10/2021	0.4872	0.4926	0.4752	0.4819
06/13/2021	0.4845	0.5301	0.4819	0.5301
06/14/2021	0.5354	0.5381	0.5046	0.51
06/15/2021	0.5113	0.5274	0.51	0.526
06/16/2021	0.5234	0.5368	0.514	0.522
06/17/2021	0.5247	0.5327	0.514	0.5287
06/20/2021	0.5475	0.5649	0.5354	0.5354
06/21/2021	0.5368	0.5381	0.5113	0.514
06/22/2021	0.5167	0.5193	0.502	0.502
06/23/2021	0.5033	0.5126	0.502	0.5033
06/24/2021	0.5046	0.514	0.4993	0.5033
06/27/2021	0.506	0.506	0.4819	0.4872
06/28/2021	0.4886	0.502	0.4698	0.4939
06/29/2021	0.4953	0.4966	0.4738	0.4805
06/30/2021	0.4819	0.4859	0.4765	0.4819
07/01/2021	0.4819	0.4832	0.4738	0.4765
07/04/2021	0.4778	0.51	0.4765	0.4993
07/05/2021	0.4979	0.51	0.4953	0.5046
07/06/2021	0.5073	0.518	0.5033	0.5113
07/07/2021	0.5113	0.5193	0.506	0.5073
07/08/2021	0.5086	0.5126	0.5006	0.5033
07/11/2021	0.5033	0.5126	0.4912	0.4939
07/12/2021	0.4939	0.4966	0.4805	0.4845
07/13/2021	0.4872	0.5006	0.4845	0.4899
07/15/2021	0.4912	0.5086	0.4872	0.4993
07/18/2021	0.4993	0.5046	0.4966	0.4966
07/25/2021	0.4939	0.4939	0.4832	0.4899
07/26/2021	0.4912	0.5153	0.4899	0.4966
07/27/2021	0.4966	0.5033	0.4899	0.4966
07/28/2021	0.4966	0.5033	0.4953	0.4966
07/29/2021	0.4979	0.5126	0.4966	0.5073
08/01/2021	0.51	0.5287	0.51	0.5193
08/02/2021	0.522	0.5301	0.5073	0.5073
08/03/2021	0.51	0.514	0.5033	0.5073
08/04/2021	0.5086	0.5126	0.502	0.5086
08/05/2021	0.5033	0.5086	0.4953	0.4979
08/08/2021	0.4993	0.518	0.4979	0.506
08/09/2021	0.5073	0.5073	0.4979	0.5006
08/10/2021	0.5033	0.5073	0.4979	0.4979
08/11/2021	0.5006	0.5073	0.4993	0.5073
08/12/2021	0.51	0.5126	0.5006	0.5033
08/15/2021	0.5046	0.5126	0.5033	0.5046
08/16/2021	0.5086	0.51	0.502	0.5046
08/17/2021	0.506	0.506	0.4953	0.4966
08/18/2021	0.4953	0.5033	0.4926	0.4993
08/19/2021	0.4993	0.4993	0.4912	0.4953
08/22/2021	0.4966	0.4993	0.4939	0.4953
08/23/2021	0.4993	0.4993	0.4899	0.4899
08/24/2021	0.4912	0.4979	0.4899	0.4939
08/25/2021	0.4953	0.4966	0.4872	0.4886
08/26/2021	0.4912	0.4939	0.4792	0.4792
08/30/2021	0.4738	0.4778	0.4685	0.4698
08/31/2021	0.4725	0.4845	0.4725	0.4805
09/01/2021	0.4819	0.4886	0.4765	0.4832
09/02/2021	0.4845	0.4886	0.4792	0.4819
09/05/2021	0.4832	0.4899	0.4792	0.4845
09/06/2021	0.4859	0.4939	0.4765	0.4778
09/07/2021	0.4805	0.4832	0.4725	0.4738
09/08/2021	0.4752	0.4805	0.4725	0.4792
09/09/2021	0.4805	0.4819	0.4711	0.4711
09/12/2021	0.4711	0.4859	0.4671	0.4792
09/13/2021	0.4805	0.4912	0.4752	0.4792
09/14/2021	0.4792	0.4926	0.4792	0.4845
09/15/2021	0.4859	0.4899	0.4765	0.4805
09/16/2021	0.4899	0.4939	0.4819	0.4832
09/19/2021	0.4711	0.4778	0.4578	0.4591
09/20/2021	0.4618	0.4645	0.4457	0.4457
09/21/2021	0.4511	0.4578	0.4484	0.4551
09/22/2021	0.439	0.4444	0.4337	0.4417
09/23/2021	0.4417	0.4497	0.439	0.443
09/26/2021	0.4471	0.4511	0.4363	0.4377
09/27/2021	0.439	0.4404	0.423	0.4256
09/28/2021	0.427	0.4337	0.4256	0.431
09/29/2021	0.431	0.4363	0.4297	0.4337
09/30/2021	0.4363	0.4417	0.435	0.4377
10/03/2021	0.4404	0.4417	0.431	0.4323
10/04/2021	0.435	0.4484	0.4337	0.443
10/05/2021	0.443	0.4444	0.4323	0.4363
10/06/2021	0.4404	0.443	0.439	0.4417
10/07/2021	0.4444	0.4618	0.4417	0.4551
10/10/2021	0.4578	0.4752	0.4578	0.4685
10/11/2021	0.4671	0.4671	0.4484	0.4537
10/12/2021	0.4537	0.4564	0.4457	0.4484
10/13/2021	0.4444	0.4484	0.4417	0.443
10/14/2021	0.4457	0.4511	0.443	0.4471
10/17/2021	0.4497	0.4578	0.443	0.4497
10/18/2021	0.4484	0.4511	0.4471	0.4484
10/19/2021	0.4484	0.4551	0.4471	0.4524
10/20/2021	0.4524	0.4537	0.4457	0.4484
10/21/2021	0.4604	0.4604	0.4524	0.4537
10/24/2021	0.4511	0.4725	0.4511	0.4671
10/25/2021	0.4537	0.4792	0.4511	0.4631
10/26/2021	0.4645	0.4698	0.4604	0.4685
10/27/2021	0.4711	0.4912	0.4698	0.4832
10/31/2021	0.5046	0.5314	0.5046	0.5314
11/01/2021	0.5475	0.5783	0.5113	0.5635
11/02/2021	0.5609	0.5702	0.5381	0.5542
11/03/2021	0.5582	0.601	0.5582	0.5862
11/04/2021	0.597	0.597	0.5435	0.5528
11/07/2021	0.5327	0.5381	0.522	0.5247
11/08/2021	0.5274	0.5649	0.526	0.5475
11/09/2021	0.5487	0.5501	0.5287	0.5354
11/10/2021	0.5341	0.5448	0.5301	0.5327
11/11/2021	0.5341	0.5421	0.5341	0.5408
11/14/2021	0.5501	0.5609	0.5448	0.5554
11/15/2021	0.5554	0.5729	0.5448	0.5461
11/16/2021	0.5487	0.5635	0.5487	0.5595
11/17/2021	0.5621	0.5662	0.5501	0.5582
11/18/2021	0.5609	0.5822	0.5582	0.5755
11/21/2021	0.5435	0.5515	0.5368	0.5515
11/22/2021	0.5515	0.5515	0.5247	0.5287
11/23/2021	0.5327	0.5475	0.5287	0.5475
11/24/2021	0.5515	0.5554	0.5448	0.5475
11/25/2021	0.5635	0.5676	0.5408	0.5448
11/28/2021	0.5287	0.5301	0.518	0.522
11/29/2021	0.522	0.5234	0.5167	0.518
11/30/2021	0.5193	0.5314	0.518	0.5301
12/01/2021	0.5314	0.5368	0.5287	0.5327
12/02/2021	0.5354	0.5448	0.5327	0.5408
12/05/2021	0.522	0.5301	0.5207	0.5274
12/06/2021	0.5301	0.5421	0.5274	0.5408
12/07/2021	0.5435	0.5461	0.526	0.5314
12/08/2021	0.5354	0.5368	0.5314	0.5314
12/09/2021	0.5381	0.5394	0.526	0.5287
12/12/2021	0.5314	0.5327	0.5274	0.5314
12/13/2021	0.5207	0.5207	0.5086	0.5086
12/14/2021	0.51	0.5113	0.4872	0.4899
12/15/2021	0.4899	0.4993	0.4845	0.4979
12/16/2021	0.502	0.502	0.4618	0.4765
12/19/2021	0.4497	0.4738	0.443	0.4497
12/20/2021	0.4685	0.4765	0.4484	0.4645
12/21/2021	0.4484	0.4537	0.4404	0.4471
12/22/2021	0.4484	0.4511	0.431	0.4404
12/23/2021	0.443	0.4497	0.4377	0.4471
12/26/2021	0.4497	0.4511	0.439	0.4404
12/27/2021	0.443	0.4444	0.4323	0.4337
12/28/2021	0.423	0.4377	0.4176	0.435
12/29/2021	0.435	0.4471	0.4337	0.4363
12/30/2021	0.4363	0.4377	0.431	0.435

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2021 Historical Chart

Average

Low

High