GUBRF
GÜBRE FABRİKALARI T.A.Ş. (GUBRF)
396.750
₺
-14.000 (%-3.41)
GUBRF: GÜBRE FABRİKALARI T.A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GÜBRE FABRİKALARI T.A.Ş..
Historical Chart
Loading chart...
Average
OPEN 281.3163
CLOSE 280.9667
Low
LOW 212.2
High
HIGH 364
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 287 | 292.25 | 284.5 | 286 |
| 01/02/2025 | 287 | 288 | 281.25 | 281.75 |
| 01/05/2025 | 282.75 | 287 | 280 | 284 |
| 01/06/2025 | 284 | 288 | 282 | 284.5 |
| 01/07/2025 | 285 | 287 | 282.75 | 283.75 |
| 01/08/2025 | 284.75 | 290.75 | 283.5 | 289.5 |
| 01/09/2025 | 289.5 | 294.75 | 287.75 | 291 |
| 01/12/2025 | 291.5 | 291.5 | 278 | 280 |
| 01/13/2025 | 281.5 | 284.25 | 274.75 | 278 |
| 01/14/2025 | 279 | 282 | 272 | 281.75 |
| 01/15/2025 | 283.75 | 287.25 | 282.25 | 287.25 |
| 01/16/2025 | 288 | 293 | 283.25 | 283.75 |
| 01/19/2025 | 284 | 285.75 | 281 | 281.5 |
| 01/20/2025 | 282 | 285 | 276.5 | 277 |
| 01/21/2025 | 277.75 | 280.5 | 275.75 | 279.5 |
| 01/22/2025 | 280 | 285.25 | 280 | 283.75 |
| 01/23/2025 | 285.25 | 285.75 | 278.75 | 280 |
| 01/26/2025 | 277 | 280 | 272.25 | 274 |
| 01/27/2025 | 274.25 | 275.5 | 267.25 | 269 |
| 01/28/2025 | 269.75 | 274.25 | 265 | 265 |
| 01/29/2025 | 265.75 | 271.75 | 254.25 | 270.5 |
| 01/30/2025 | 270.75 | 272.5 | 266.75 | 266.75 |
| 02/02/2025 | 266 | 274.75 | 260.75 | 272 |
| 02/03/2025 | 273.75 | 283 | 268 | 275.75 |
| 02/04/2025 | 276.5 | 282.5 | 272.75 | 276.5 |
| 02/05/2025 | 278 | 281.5 | 277.25 | 281 |
| 02/06/2025 | 281.5 | 282 | 276.5 | 278 |
| 02/09/2025 | 277.75 | 280 | 272 | 273 |
| 02/10/2025 | 273 | 277.5 | 271.25 | 277 |
| 02/11/2025 | 277.25 | 279.5 | 274.25 | 275.25 |
| 02/12/2025 | 276 | 277 | 269.75 | 271 |
| 02/13/2025 | 271.25 | 274 | 268.25 | 269.25 |
| 02/16/2025 | 269.75 | 273.5 | 268.5 | 271 |
| 02/17/2025 | 271 | 271 | 263.25 | 268 |
| 02/18/2025 | 268.5 | 274.75 | 266.75 | 268.5 |
| 02/19/2025 | 268.75 | 269 | 264 | 265.25 |
| 02/20/2025 | 265.75 | 267.25 | 259 | 259.5 |
| 02/23/2025 | 261.5 | 273.75 | 260.75 | 270.5 |
| 02/24/2025 | 270.75 | 274.5 | 264.5 | 266.25 |
| 02/25/2025 | 266.75 | 268.25 | 263.25 | 265.25 |
| 02/26/2025 | 265.5 | 272 | 264.5 | 271 |
| 02/27/2025 | 271.5 | 280 | 269.25 | 276 |
| 03/02/2025 | 280.25 | 286.25 | 279.25 | 282.5 |
| 03/03/2025 | 283 | 292.5 | 281.75 | 288.5 |
| 03/04/2025 | 291.75 | 303 | 288 | 297 |
| 03/05/2025 | 298.25 | 299 | 288 | 295.25 |
| 03/06/2025 | 296.5 | 301.75 | 295 | 300 |
| 03/09/2025 | 301 | 313 | 298.75 | 307.75 |
| 03/10/2025 | 305.5 | 315 | 298 | 305.75 |
| 03/11/2025 | 307.75 | 310 | 304 | 305.5 |
| 03/12/2025 | 306.75 | 311 | 304 | 308 |
| 03/13/2025 | 309 | 316.25 | 302.5 | 315.25 |
| 03/16/2025 | 316 | 318.25 | 312.25 | 313 |
| 03/17/2025 | 312.5 | 314.75 | 309 | 310 |
| 03/18/2025 | 290.5 | 297 | 279 | 279 |
| 03/19/2025 | 276 | 282.25 | 262.5 | 269.5 |
| 03/20/2025 | 269.75 | 270.5 | 242.6 | 242.6 |
| 03/23/2025 | 245.3 | 258.75 | 234 | 243 |
| 03/24/2025 | 245.5 | 257.75 | 245.5 | 254.5 |
| 03/25/2025 | 253.75 | 254.5 | 244.4 | 246.9 |
| 03/26/2025 | 249.4 | 257 | 246.2 | 247.8 |
| 03/27/2025 | 247.7 | 265.25 | 242.6 | 263 |
| 04/01/2025 | 268 | 272 | 260.5 | 260.5 |
| 04/02/2025 | 261 | 274 | 260 | 268.75 |
| 04/03/2025 | 269.25 | 271 | 263.25 | 265.5 |
| 04/06/2025 | 251.75 | 262.25 | 249.1 | 258 |
| 04/07/2025 | 262 | 267.75 | 258 | 265.5 |
| 04/08/2025 | 263.25 | 267.5 | 260.25 | 260.75 |
| 04/09/2025 | 267.5 | 271 | 266 | 267.5 |
| 04/10/2025 | 269.75 | 273.5 | 265.25 | 271.75 |
| 04/13/2025 | 274.5 | 290 | 272.75 | 290 |
| 04/14/2025 | 290.25 | 293.25 | 284.75 | 284.75 |
| 04/15/2025 | 284 | 286.5 | 276.25 | 281 |
| 04/16/2025 | 281.5 | 286.25 | 275.5 | 282.5 |
| 04/17/2025 | 284.25 | 299.5 | 282.25 | 298.75 |
| 04/20/2025 | 301 | 305.25 | 294 | 294.75 |
| 04/21/2025 | 298 | 299.5 | 290.5 | 293.25 |
| 04/23/2025 | 293.5 | 295.5 | 279.5 | 293 |
| 04/24/2025 | 293 | 301.25 | 291.25 | 297.25 |
| 04/27/2025 | 298.75 | 299.25 | 290 | 290.5 |
| 04/28/2025 | 290 | 293 | 285.75 | 286.75 |
| 04/29/2025 | 287 | 288.25 | 274.5 | 274.5 |
| 05/01/2025 | 276 | 278.75 | 269.25 | 274.25 |
| 05/04/2025 | 274.5 | 281 | 267.25 | 278 |
| 05/05/2025 | 278.5 | 279.25 | 267.5 | 267.5 |
| 05/06/2025 | 268.5 | 273.75 | 267.75 | 269.75 |
| 05/07/2025 | 272 | 284 | 272 | 284 |
| 05/08/2025 | 283.25 | 289.75 | 281.25 | 285.5 |
| 05/11/2025 | 291 | 294 | 287.25 | 291.25 |
| 05/12/2025 | 290 | 291.5 | 282.75 | 284.75 |
| 05/13/2025 | 290 | 290 | 268.25 | 275 |
| 05/14/2025 | 277 | 278.5 | 270 | 276 |
| 05/15/2025 | 277 | 279 | 269.75 | 274 |
| 05/19/2025 | 276 | 286.5 | 276 | 280.5 |
| 05/20/2025 | 280.5 | 283 | 275.5 | 279.25 |
| 05/21/2025 | 281 | 289.5 | 278.25 | 287 |
| 05/22/2025 | 287.5 | 288.5 | 281.25 | 282 |
| 05/25/2025 | 284.5 | 284.5 | 273.5 | 278.5 |
| 05/26/2025 | 278.5 | 278.75 | 257.75 | 259 |
| 05/27/2025 | 259.75 | 263 | 255 | 258.75 |
| 05/28/2025 | 261.25 | 267.75 | 255 | 264.5 |
| 05/29/2025 | 268 | 269.5 | 238.1 | 238.1 |
| 06/01/2025 | 238.1 | 245.4 | 219 | 235.9 |
| 06/02/2025 | 238.2 | 245.3 | 235.7 | 241.6 |
| 06/03/2025 | 244 | 244 | 239.1 | 242.9 |
| 06/04/2025 | 242.3 | 245.2 | 242.1 | 243.2 |
| 06/09/2025 | 244.9 | 252.75 | 244.4 | 252.75 |
| 06/10/2025 | 252.75 | 257.75 | 250.25 | 251.75 |
| 06/11/2025 | 248.3 | 255 | 242.3 | 254.25 |
| 06/12/2025 | 235.7 | 239.8 | 228.9 | 228.9 |
| 06/15/2025 | 227.7 | 233.4 | 217 | 229.6 |
| 06/16/2025 | 229 | 230.7 | 223.5 | 223.5 |
| 06/17/2025 | 220.9 | 229.9 | 216.9 | 226.8 |
| 06/18/2025 | 227 | 229.8 | 219.3 | 219.3 |
| 06/19/2025 | 224.6 | 228.7 | 218.7 | 219.8 |
| 06/22/2025 | 216.1 | 223.1 | 212.2 | 221.6 |
| 06/23/2025 | 238 | 238 | 226.5 | 229 |
| 06/24/2025 | 229.9 | 231.9 | 227.2 | 228.8 |
| 06/25/2025 | 229.2 | 231.7 | 224.9 | 225 |
| 06/26/2025 | 224 | 228.1 | 223.5 | 224.8 |
| 06/29/2025 | 225.7 | 237.4 | 223.5 | 228.3 |
| 06/30/2025 | 229.2 | 240.7 | 229.2 | 238.5 |
| 07/01/2025 | 239.5 | 242.9 | 235.4 | 239 |
| 07/02/2025 | 239.6 | 243.4 | 239.1 | 242 |
| 07/03/2025 | 239.6 | 243 | 239.5 | 242.1 |
| 07/06/2025 | 238.3 | 239.6 | 233 | 234.5 |
| 07/07/2025 | 235.5 | 237.8 | 233.2 | 235 |
| 07/08/2025 | 235.8 | 237.9 | 234.2 | 234.9 |
| 07/09/2025 | 237 | 242.9 | 236.5 | 242.9 |
| 07/10/2025 | 244.9 | 245 | 238.3 | 239.6 |
| 07/13/2025 | 239 | 241.7 | 235.4 | 240 |
| 07/15/2025 | 239.5 | 241.9 | 235.2 | 237 |
| 07/16/2025 | 238.5 | 249.6 | 238.5 | 247.8 |
| 07/17/2025 | 249 | 249.1 | 241.5 | 241.9 |
| 07/20/2025 | 243.1 | 253.5 | 243 | 251.75 |
| 07/21/2025 | 252.75 | 255.75 | 250.75 | 253.5 |
| 07/22/2025 | 254.5 | 258.75 | 251.75 | 253.5 |
| 07/23/2025 | 254.5 | 259.75 | 251.75 | 256.75 |
| 07/24/2025 | 257.25 | 257.75 | 252.25 | 253.75 |
| 07/27/2025 | 254.5 | 255 | 250 | 251.25 |
| 07/28/2025 | 251.75 | 253 | 245.3 | 245.6 |
| 07/29/2025 | 246.5 | 249.9 | 244.2 | 248.5 |
| 07/30/2025 | 249.7 | 250.5 | 246.5 | 248.7 |
| 07/31/2025 | 249.7 | 256.25 | 247.4 | 255 |
| 08/03/2025 | 257.25 | 270 | 255.75 | 268 |
| 08/04/2025 | 269.25 | 269.75 | 263 | 263 |
| 08/05/2025 | 265 | 266.75 | 263.25 | 263.5 |
| 08/06/2025 | 269.25 | 277.25 | 264.25 | 265 |
| 08/07/2025 | 265.25 | 266.75 | 264 | 264.5 |
| 08/10/2025 | 266.25 | 272.5 | 265 | 268 |
| 08/11/2025 | 269.25 | 274 | 266.5 | 269.75 |
| 08/12/2025 | 271 | 273.25 | 268.25 | 272.75 |
| 08/13/2025 | 274 | 274 | 268.25 | 270.5 |
| 08/14/2025 | 271.75 | 277.5 | 269.25 | 274 |
| 08/17/2025 | 277 | 279 | 268.5 | 277 |
| 08/18/2025 | 277 | 279.5 | 270.25 | 270.25 |
| 08/19/2025 | 270.5 | 274.25 | 269.75 | 272.25 |
| 08/20/2025 | 273.75 | 288.5 | 273 | 284.5 |
| 08/21/2025 | 285.75 | 290.5 | 284.25 | 285.75 |
| 08/24/2025 | 290 | 300.75 | 287 | 292.25 |
| 08/25/2025 | 293 | 299.5 | 293 | 295 |
| 08/26/2025 | 295.5 | 297.75 | 286.5 | 290 |
| 08/27/2025 | 290.25 | 299.75 | 290.25 | 293.75 |
| 08/28/2025 | 293.25 | 294.75 | 288.5 | 291.5 |
| 08/31/2025 | 291 | 298 | 290 | 292.25 |
| 09/01/2025 | 293 | 296.5 | 274 | 285.5 |
| 09/02/2025 | 284.5 | 287.75 | 281.25 | 287 |
| 09/03/2025 | 287 | 289.75 | 277.5 | 281 |
| 09/04/2025 | 281.5 | 282 | 269.25 | 269.5 |
| 09/07/2025 | 262 | 269 | 259.25 | 268.5 |
| 09/08/2025 | 270 | 271.5 | 263 | 268.5 |
| 09/09/2025 | 266.5 | 269.5 | 264 | 267.75 |
| 09/10/2025 | 267.5 | 273.25 | 259.25 | 260.25 |
| 09/11/2025 | 260.5 | 261.75 | 254.5 | 259.5 |
| 09/14/2025 | 258.75 | 274 | 254 | 274 |
| 09/15/2025 | 274.5 | 279.5 | 271.75 | 278.5 |
| 09/16/2025 | 279.75 | 302.25 | 277.5 | 294.5 |
| 09/17/2025 | 296 | 301.25 | 290.25 | 291.5 |
| 09/18/2025 | 293 | 295.75 | 289.25 | 290.25 |
| 09/21/2025 | 295.75 | 312.5 | 295.75 | 310.5 |
| 09/22/2025 | 306 | 312 | 301 | 301.75 |
| 09/23/2025 | 303.25 | 310 | 298 | 309 |
| 09/24/2025 | 310.75 | 313 | 306 | 311.25 |
| 09/25/2025 | 310 | 317 | 299 | 311 |
| 09/28/2025 | 304.5 | 308 | 283.75 | 290 |
| 09/29/2025 | 294 | 294.25 | 279.5 | 285.25 |
| 09/30/2025 | 284.75 | 287.5 | 281.25 | 284 |
| 10/01/2025 | 284 | 287 | 276.25 | 280 |
| 10/02/2025 | 281.5 | 284.75 | 279 | 281.25 |
| 10/05/2025 | 282 | 283 | 273.25 | 276.25 |
| 10/06/2025 | 275.25 | 280.5 | 274.5 | 280.5 |
| 10/07/2025 | 281 | 292.25 | 278.25 | 287.25 |
| 10/08/2025 | 290 | 295.75 | 286.75 | 290 |
| 10/09/2025 | 291.25 | 294.5 | 288.75 | 291 |
| 10/12/2025 | 288 | 293 | 286.75 | 287.5 |
| 10/13/2025 | 288.75 | 288.75 | 278 | 278 |
| 10/14/2025 | 280 | 280.75 | 274 | 277.25 |
| 10/15/2025 | 277.75 | 278.25 | 270.5 | 274.75 |
| 10/16/2025 | 274.75 | 274.75 | 261.75 | 267.25 |
| 10/19/2025 | 270.75 | 282.75 | 267.25 | 282 |
| 10/20/2025 | 281.75 | 283.5 | 276.25 | 278 |
| 10/21/2025 | 279.75 | 290.5 | 278.25 | 283.25 |
| 10/22/2025 | 284.5 | 300.25 | 283.75 | 295.75 |
| 10/23/2025 | 297 | 307.25 | 294.25 | 307.25 |
| 10/26/2025 | 306.75 | 311 | 303.25 | 308 |
| 10/27/2025 | 307.75 | 311.25 | 306.25 | 307 |
| 10/29/2025 | 309.75 | 315 | 307.25 | 312.5 |
| 10/30/2025 | 312.5 | 316.5 | 309.25 | 316.5 |
| 11/02/2025 | 319.25 | 321.25 | 307.25 | 308 |
| 11/03/2025 | 308.25 | 308.75 | 285.75 | 292.25 |
| 11/04/2025 | 292.5 | 305.5 | 288.5 | 300.5 |
| 11/05/2025 | 301.75 | 313 | 298.75 | 309.25 |
| 11/06/2025 | 310 | 313.25 | 299.75 | 302 |
| 11/09/2025 | 307.5 | 318 | 294.75 | 306.75 |
| 11/10/2025 | 305.75 | 310.25 | 292.5 | 301.25 |
| 11/11/2025 | 302.5 | 320 | 302.25 | 319.25 |
| 11/12/2025 | 319.5 | 324 | 312.75 | 315.5 |
| 11/13/2025 | 315.25 | 317.25 | 310.75 | 314.25 |
| 11/16/2025 | 317.5 | 334 | 315.25 | 328 |
| 11/17/2025 | 327 | 329.25 | 318.5 | 325.5 |
| 11/18/2025 | 327.25 | 339 | 324.75 | 336.75 |
| 11/19/2025 | 338 | 340.75 | 333.25 | 337.5 |
| 11/20/2025 | 335 | 342.75 | 330.75 | 333.75 |
| 11/23/2025 | 331.75 | 331.75 | 319.5 | 329.25 |
| 11/24/2025 | 330 | 331.5 | 319.5 | 319.5 |
| 11/25/2025 | 320 | 337.5 | 320 | 330.25 |
| 11/26/2025 | 333 | 333.25 | 320 | 320.5 |
| 11/27/2025 | 300 | 313.75 | 288.5 | 312.75 |
| 11/30/2025 | 314 | 318.25 | 304.5 | 305 |
| 12/01/2025 | 306.5 | 312.5 | 303.25 | 306 |
| 12/02/2025 | 307 | 308.5 | 302.25 | 304.5 |
| 12/03/2025 | 306.25 | 311.25 | 305 | 306 |
| 12/04/2025 | 307.25 | 315.5 | 305.25 | 315.5 |
| 12/07/2025 | 318 | 330 | 316 | 326 |
| 12/08/2025 | 326.5 | 330.5 | 323.5 | 326.5 |
| 12/09/2025 | 327.5 | 330.25 | 325 | 325 |
| 12/10/2025 | 328.5 | 332.75 | 325.75 | 331.75 |
| 12/11/2025 | 335 | 341.25 | 331.75 | 339.25 |
| 12/14/2025 | 341 | 342 | 335.25 | 340.5 |
| 12/15/2025 | 342 | 342 | 335.5 | 336.25 |
| 12/16/2025 | 336.25 | 338.25 | 320.75 | 320.75 |
| 12/17/2025 | 325 | 328.25 | 320.5 | 328 |
| 12/18/2025 | 327.75 | 332.75 | 325.75 | 327 |
| 12/21/2025 | 330.75 | 340.75 | 330 | 333.75 |
| 12/22/2025 | 334.25 | 340.5 | 331.5 | 339 |
| 12/23/2025 | 340.75 | 349.75 | 337.5 | 349.25 |
| 12/24/2025 | 349.5 | 359.5 | 348.75 | 351 |
| 12/25/2025 | 352.25 | 362.75 | 345 | 362.75 |
| 12/28/2025 | 362.25 | 364 | 350 | 352 |
| 12/29/2025 | 352 | 353.5 | 341.5 | 345.25 |
| 12/30/2025 | 348.75 | 356.75 | 342 | 348 |