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

2022 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 0.6118

CLOSE 0.612

Low

LOW 0.3494

High

HIGH 1.2836

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.439	0.4524	0.4377	0.4484
01/03/2022	0.4484	0.4551	0.4417	0.4471
01/04/2022	0.4484	0.4551	0.443	0.4484
01/05/2022	0.4471	0.4631	0.4444	0.4511
01/06/2022	0.4524	0.4537	0.4471	0.4511
01/09/2022	0.4417	0.4631	0.4417	0.4511
01/10/2022	0.4511	0.4537	0.4417	0.4457
01/11/2022	0.4511	0.4524	0.443	0.443
01/12/2022	0.443	0.4457	0.4417	0.443
01/13/2022	0.443	0.4484	0.4417	0.4444
01/16/2022	0.439	0.4417	0.4363	0.439
01/17/2022	0.439	0.4444	0.4283	0.4297
01/18/2022	0.431	0.4323	0.4243	0.431
01/19/2022	0.4337	0.435	0.4297	0.4297
01/20/2022	0.4189	0.4256	0.4189	0.423
01/23/2022	0.4189	0.423	0.4029	0.4069
01/24/2022	0.4069	0.4082	0.3976	0.4055
01/25/2022	0.4096	0.4122	0.4029	0.4043
01/26/2022	0.4015	0.4082	0.3988	0.4069
01/27/2022	0.4069	0.4176	0.4069	0.411
01/30/2022	0.4136	0.4243	0.4136	0.4189
01/31/2022	0.4203	0.4256	0.4176	0.4176
02/01/2022	0.4203	0.423	0.4176	0.4176
02/02/2022	0.4189	0.4216	0.4163	0.4163
02/03/2022	0.4176	0.4203	0.4136	0.4189
02/06/2022	0.4176	0.4203	0.4122	0.4163
02/07/2022	0.4176	0.4189	0.4136	0.4149
02/08/2022	0.4163	0.4203	0.4122	0.4163
02/09/2022	0.4176	0.4189	0.4149	0.4176
02/10/2022	0.4189	0.4216	0.4163	0.4203
02/13/2022	0.4149	0.4149	0.4043	0.4055
02/14/2022	0.4055	0.4122	0.4029	0.4082
02/15/2022	0.4096	0.411	0.4055	0.4096
02/16/2022	0.4096	0.411	0.4043	0.4043
02/17/2022	0.4055	0.4069	0.4015	0.4055
02/20/2022	0.4069	0.4069	0.4002	0.4029
02/21/2022	0.4029	0.4029	0.3922	0.3948
02/22/2022	0.3948	0.3988	0.3855	0.3881
02/23/2022	0.3547	0.3668	0.3494	0.3494
02/24/2022	0.3507	0.3788	0.3507	0.3774
02/27/2022	0.3774	0.3922	0.3735	0.3761
02/28/2022	0.3788	0.3828	0.3694	0.3735
03/01/2022	0.3735	0.3774	0.3694	0.3707
03/02/2022	0.3721	0.3748	0.3694	0.3707
03/03/2022	0.3721	0.3869	0.3694	0.3761
03/06/2022	0.3707	0.3748	0.3587	0.3668
03/07/2022	0.3654	0.3681	0.3627	0.3668
03/08/2022	0.3681	0.3694	0.3654	0.3654
03/09/2022	0.3668	0.3721	0.3654	0.3668
03/10/2022	0.3788	0.3869	0.3748	0.3748
03/13/2022	0.3774	0.411	0.3761	0.4002
03/14/2022	0.4149	0.4323	0.4136	0.4243
03/15/2022	0.4337	0.4337	0.411	0.4149
03/16/2022	0.4163	0.4256	0.4122	0.4216
03/17/2022	0.4096	0.4122	0.4069	0.4096
03/20/2022	0.4015	0.4069	0.4015	0.4043
03/21/2022	0.4043	0.4122	0.4029	0.4055
03/22/2022	0.4069	0.423	0.4055	0.411
03/23/2022	0.411	0.4136	0.4096	0.411
03/24/2022	0.4136	0.4136	0.4069	0.4096
03/27/2022	0.411	0.4189	0.411	0.4163
03/28/2022	0.4176	0.4189	0.4136	0.4136
03/29/2022	0.4149	0.4216	0.4122	0.4189
03/30/2022	0.4216	0.4256	0.4163	0.4176
03/31/2022	0.4189	0.4203	0.4163	0.4189
04/03/2022	0.4216	0.423	0.4163	0.4176
04/04/2022	0.4176	0.4417	0.4136	0.4337
04/05/2022	0.431	0.4457	0.423	0.427
04/06/2022	0.4283	0.4484	0.427	0.4404
04/07/2022	0.443	0.4457	0.4337	0.435
04/10/2022	0.4323	0.4457	0.4297	0.4363
04/11/2022	0.439	0.4631	0.435	0.4578
04/12/2022	0.4631	0.4645	0.4363	0.439
04/13/2022	0.4417	0.4537	0.439	0.4537
04/14/2022	0.4564	0.4591	0.4471	0.4511
04/17/2022	0.4524	0.4524	0.4457	0.4484
04/18/2022	0.4497	0.4524	0.4337	0.4363
04/19/2022	0.4417	0.4457	0.4323	0.439
04/20/2022	0.4404	0.4444	0.439	0.443
04/21/2022	0.4404	0.4551	0.4363	0.4377
04/24/2022	0.4404	0.4444	0.4283	0.4417
04/25/2022	0.4444	0.4524	0.4363	0.439
04/26/2022	0.4444	0.4457	0.4363	0.4417
04/27/2022	0.443	0.4484	0.4404	0.443
04/28/2022	0.4457	0.4457	0.4323	0.439
05/04/2022	0.439	0.4404	0.4323	0.435
05/05/2022	0.435	0.4363	0.4283	0.435
05/08/2022	0.4337	0.435	0.431	0.4323
05/09/2022	0.4323	0.435	0.4283	0.4297
05/10/2022	0.431	0.431	0.4163	0.4176
05/11/2022	0.4163	0.4283	0.4136	0.4189
05/12/2022	0.4189	0.4216	0.4149	0.4203
05/15/2022	0.4216	0.4457	0.4163	0.435
05/16/2022	0.4363	0.4444	0.4297	0.431
05/17/2022	0.435	0.4738	0.4337	0.4738
05/19/2022	0.4685	0.514	0.4591	0.4939
05/22/2022	0.4979	0.5301	0.4979	0.522
05/23/2022	0.5287	0.5394	0.5033	0.5354
05/24/2022	0.5421	0.5448	0.5046	0.5073
05/25/2022	0.51	0.526	0.5073	0.518
05/26/2022	0.518	0.526	0.506	0.5086
05/29/2022	0.514	0.518	0.51	0.5113
05/30/2022	0.5167	0.5341	0.506	0.51
05/31/2022	0.5113	0.526	0.5113	0.5207
06/01/2022	0.522	0.5381	0.5167	0.522
06/02/2022	0.5234	0.5314	0.5113	0.5234
06/05/2022	0.5327	0.5448	0.5274	0.5301
06/06/2022	0.5301	0.5314	0.5207	0.5287
06/07/2022	0.5327	0.5354	0.5046	0.51
06/08/2022	0.51	0.5167	0.4939	0.5153
06/09/2022	0.5113	0.5301	0.506	0.526
06/12/2022	0.526	0.5314	0.5006	0.5006
06/13/2022	0.5033	0.5073	0.4819	0.4819
06/14/2022	0.4845	0.4899	0.4765	0.4805
06/15/2022	0.4792	0.4926	0.4738	0.4832
06/16/2022	0.4845	0.506	0.4819	0.4953
06/19/2022	0.4993	0.522	0.4993	0.51
06/20/2022	0.5126	0.5234	0.5033	0.5126
06/21/2022	0.5126	0.526	0.5113	0.5193
06/22/2022	0.5193	0.5234	0.5086	0.5086
06/23/2022	0.5113	0.5247	0.5113	0.5207
06/26/2022	0.518	0.5287	0.5113	0.514
06/27/2022	0.522	0.5234	0.5086	0.5126
06/28/2022	0.5126	0.518	0.4899	0.4939
06/29/2022	0.4926	0.502	0.4899	0.4993
06/30/2022	0.5006	0.522	0.4993	0.5193
07/03/2022	0.5287	0.5368	0.514	0.5153
07/04/2022	0.5153	0.5207	0.506	0.5086
07/05/2022	0.5113	0.5153	0.506	0.5073
07/06/2022	0.5086	0.522	0.5086	0.5207
07/07/2022	0.5207	0.5234	0.5167	0.5207
07/12/2022	0.522	0.5475	0.5207	0.5368
07/13/2022	0.5394	0.5408	0.5234	0.5274
07/17/2022	0.5301	0.5354	0.5234	0.5274
07/18/2022	0.5287	0.5314	0.5234	0.5247
07/19/2022	0.526	0.5274	0.5193	0.522
07/20/2022	0.5234	0.5247	0.514	0.5153
07/21/2022	0.5167	0.5234	0.514	0.5167
07/24/2022	0.5193	0.5247	0.5167	0.5193
07/25/2022	0.5207	0.522	0.5153	0.5167
07/26/2022	0.518	0.5207	0.5113	0.5153
07/27/2022	0.5167	0.5193	0.5113	0.5167
07/28/2022	0.518	0.5327	0.514	0.5247
07/31/2022	0.5368	0.5408	0.5287	0.5314
08/01/2022	0.5327	0.5448	0.5274	0.5408
08/02/2022	0.5435	0.5943	0.5394	0.5822
08/03/2022	0.5836	0.605	0.5688	0.5862
08/04/2022	0.589	0.5957	0.5742	0.5769
08/07/2022	0.601	0.6344	0.5943	0.6344
08/08/2022	0.6465	0.6974	0.6465	0.6974
08/09/2022	0.7175	0.7496	0.6692	0.7295
08/10/2022	0.7389	0.8018	0.7215	0.8018
08/11/2022	0.8018	0.8807	0.7857	0.8807
08/14/2022	0.7938	0.9477	0.7938	0.8888
08/15/2022	0.8553	0.8928	0.8138	0.8258
08/16/2022	0.8258	0.8473	0.8031	0.8191
08/17/2022	0.8205	0.8258	0.7697	0.787
08/18/2022	0.787	0.8285	0.771	0.8191
08/21/2022	0.8433	0.8446	0.8072	0.8125
08/22/2022	0.8125	0.8339	0.7951	0.8058
08/23/2022	0.8058	0.8138	0.7938	0.7964
08/24/2022	0.8018	0.8044	0.7857	0.7897
08/25/2022	0.7897	0.791	0.7563	0.763
08/28/2022	0.763	0.791	0.7389	0.771
08/30/2022	0.7817	0.8125	0.7776	0.7951
08/31/2022	0.7977	0.8111	0.775	0.8085
09/01/2022	0.8098	0.8125	0.7991	0.8111
09/04/2022	0.8072	0.8072	0.787	0.7991
09/05/2022	0.8031	0.8138	0.763	0.7938
09/06/2022	0.7977	0.87	0.7897	0.854
09/07/2022	0.8995	0.9156	0.8593	0.8754
09/08/2022	0.8767	0.8767	0.8446	0.8553
09/11/2022	0.862	0.866	0.8245	0.8352
09/12/2022	0.8352	0.8499	0.7857	0.7857
09/13/2022	0.779	0.8191	0.7482	0.8018
09/14/2022	0.8031	0.8072	0.779	0.7843
09/15/2022	0.7884	0.8031	0.7803	0.7857
09/18/2022	0.7897	0.8151	0.7563	0.763
09/19/2022	0.7669	0.779	0.7308	0.7362
09/20/2022	0.7362	0.7389	0.7054	0.7054
09/21/2022	0.7054	0.7268	0.7014	0.7094
09/22/2022	0.7108	0.7362	0.7054	0.7268
09/25/2022	0.7308	0.7991	0.7255	0.7991
09/26/2022	0.7991	0.8098	0.7643	0.7803
09/27/2022	0.7803	0.7977	0.7616	0.7683
09/28/2022	0.7803	0.7803	0.7322	0.7549
09/29/2022	0.759	0.7764	0.7496	0.7549
10/02/2022	0.7429	0.7456	0.7241	0.7282
10/03/2022	0.7295	0.7335	0.7201	0.7268
10/04/2022	0.7282	0.7295	0.7027	0.7067
10/05/2022	0.7108	0.7241	0.7094	0.7188
10/06/2022	0.7188	0.7188	0.7081	0.7121
10/09/2022	0.7121	0.7308	0.7081	0.7215
10/10/2022	0.7255	0.7736	0.7228	0.7389
10/11/2022	0.7402	0.7482	0.7255	0.7282
10/12/2022	0.7322	0.7415	0.7268	0.7308
10/13/2022	0.7362	0.7415	0.7308	0.7348
10/16/2022	0.7041	0.7108	0.7	0.7081
10/17/2022	0.7094	0.7108	0.7	0.7014
10/18/2022	0.7014	0.7081	0.6987	0.7027
10/19/2022	0.7054	0.7188	0.6987	0.7108
10/20/2022	0.7148	0.7175	0.7094	0.7121
10/23/2022	0.692	0.6987	0.6867	0.6934
10/24/2022	0.6934	0.7282	0.6934	0.7121
10/25/2022	0.7215	0.7523	0.7108	0.7268
10/26/2022	0.7268	0.7375	0.7188	0.7215
10/27/2022	0.7228	0.7402	0.7215	0.7308
10/30/2022	0.7442	0.7482	0.7121	0.7148
10/31/2022	0.7161	0.7241	0.7121	0.7161
11/01/2022	0.7175	0.7255	0.7148	0.7175
11/02/2022	0.7188	0.7228	0.7081	0.7081
11/03/2022	0.7108	0.7215	0.7081	0.7161
11/06/2022	0.763	0.7669	0.7389	0.7442
11/07/2022	0.7402	0.7402	0.7161	0.7175
11/08/2022	0.7161	0.7456	0.7121	0.7188
11/09/2022	0.7188	0.7268	0.7161	0.7201
11/10/2022	0.7215	0.7496	0.7201	0.7348
11/13/2022	0.8072	0.8072	0.8072	0.8072
11/14/2022	0.8232	0.8526	0.7776	0.7831
11/15/2022	0.7857	0.7884	0.7509	0.7509
11/16/2022	0.7549	0.8111	0.7509	0.8058
11/17/2022	0.8058	0.8633	0.7924	0.8446
11/20/2022	0.8513	0.8566	0.8178	0.8205
11/21/2022	0.8218	0.8379	0.8098	0.8299
11/22/2022	0.8352	0.8901	0.8272	0.87
11/23/2022	0.8727	0.8968	0.8553	0.8687
11/24/2022	0.8714	0.9089	0.8633	0.8821
11/27/2022	0.8861	0.9691	0.8767	0.9544
11/28/2022	0.9624	0.9905	0.9397	0.9597
11/29/2022	0.9611	1.0333	0.953	1.0119
11/30/2022	1.0226	1.032	0.949	0.9584
12/01/2022	0.9597	0.9865	0.9437	0.9784
12/04/2022	0.9784	1.0012	0.9691	0.9717
12/05/2022	0.9717	0.9731	0.9477	0.9557
12/06/2022	0.9571	0.9745	0.9102	0.9342
12/07/2022	0.9342	0.9611	0.9209	0.9571
12/08/2022	0.9611	0.9757	0.953	0.9757
12/11/2022	0.9784	1.044	0.9784	1.024
12/12/2022	1.024	1.0681	1.0119	1.036
12/13/2022	1.04	1.0547	1.0065	1.0132
12/14/2022	1.028	1.0534	1.0159	1.0507
12/15/2022	1.0614	1.1445	1.0534	1.1351
12/18/2022	1.1819	1.2368	1.1351	1.2101
12/19/2022	1.2073	1.2475	1.1605	1.1739
12/20/2022	1.1819	1.2435	1.1712	1.2274
12/21/2022	1.2328	1.2408	1.2034	1.2287
12/22/2022	1.2341	1.2408	1.1993	1.2261
12/25/2022	1.2716	1.2836	1.1886	1.1886
12/26/2022	1.1912	1.1993	1.0842	1.0855
12/27/2022	1.0829	1.0842	0.9998	1.0092
12/28/2022	1.0186	1.0748	1.0159	1.0588
12/29/2022	1.0708	1.0829	1.0454	1.0588

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2022 Historical Chart

Average

Low

High