GUBRF
GÜBRE FABRİKALARI T.A.Ş.
15:10:00
490 ₺
-25.500 (%-4.95)
Previous Close: 515.5·
Volatility: 4.700
Day Low₺488.75
Day High₺513
Market Data
Spot Rate
B:490
A:490.5
Week over week (WoW)
+2.35%
Month over month (MoM)
-10.91%
Year to date (YTD)
+40.80%
Year over year (YoY)
+116.05%
GUBRF: GÜBRE FABRİKALARI T.A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.6158
CLOSE 64.424
Low
LOW 45.62
High
HIGH 99.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 86.6 | 86.75 | 77.45 | 77.45 |
| 01/04/2021 | 75.25 | 75.8 | 69.75 | 69.75 |
| 01/05/2021 | 68.15 | 72.3 | 63 | 69.25 |
| 01/06/2021 | 69.6 | 74.65 | 66.5 | 72.4 |
| 01/07/2021 | 72.45 | 73.6 | 70.2 | 71.05 |
| 01/10/2021 | 69.6 | 72.45 | 68.4 | 68.6 |
| 01/11/2021 | 68.85 | 69.85 | 67.3 | 67.3 |
| 01/12/2021 | 67.4 | 68.65 | 65.55 | 67.1 |
| 01/13/2021 | 67.5 | 71.1 | 66.05 | 67.55 |
| 01/14/2021 | 67.55 | 68.5 | 66.65 | 67.3 |
| 01/17/2021 | 67.4 | 68.15 | 66 | 67.1 |
| 01/18/2021 | 67.5 | 73 | 67.05 | 71.9 |
| 01/19/2021 | 73.3 | 74.6 | 70.6 | 71.1 |
| 01/20/2021 | 71.3 | 71.8 | 67.8 | 67.9 |
| 01/21/2021 | 67.85 | 68.75 | 66.3 | 66.75 |
| 01/24/2021 | 67.4 | 67.75 | 66.3 | 66.3 |
| 01/25/2021 | 67 | 67.15 | 65.7 | 66.05 |
| 01/26/2021 | 66.1 | 66.45 | 62.75 | 62.85 |
| 01/27/2021 | 61.4 | 69.1 | 59.5 | 69.1 |
| 01/28/2021 | 73.85 | 76 | 71.5 | 72.5 |
| 01/31/2021 | 73.15 | 73.35 | 69.1 | 69.15 |
| 02/01/2021 | 69.25 | 71.75 | 68.55 | 68.7 |
| 02/02/2021 | 69.2 | 72.05 | 69 | 69.5 |
| 02/03/2021 | 69.7 | 70.3 | 68.8 | 68.8 |
| 02/04/2021 | 69.15 | 69.85 | 68 | 68 |
| 02/07/2021 | 68.5 | 69.3 | 66.8 | 67.1 |
| 02/08/2021 | 67.9 | 71.3 | 67.4 | 68.95 |
| 02/09/2021 | 69.8 | 70.6 | 68.65 | 68.85 |
| 02/10/2021 | 69 | 69.75 | 68.2 | 68.3 |
| 02/11/2021 | 68.3 | 70.75 | 67.2 | 69.15 |
| 02/14/2021 | 70.25 | 75 | 69.85 | 73.15 |
| 02/15/2021 | 74.1 | 79.45 | 71.05 | 77.9 |
| 02/16/2021 | 78.7 | 79.85 | 74.7 | 75.9 |
| 02/17/2021 | 77.95 | 78.2 | 75.3 | 76.5 |
| 02/18/2021 | 76.5 | 84.05 | 75.4 | 79.8 |
| 02/21/2021 | 81.2 | 82.05 | 77.65 | 78.35 |
| 02/22/2021 | 79 | 83.8 | 78.85 | 82.25 |
| 02/23/2021 | 82.15 | 84.5 | 74.05 | 74.1 |
| 02/24/2021 | 75.1 | 76.95 | 71.05 | 73.9 |
| 02/25/2021 | 71 | 79.8 | 70.2 | 79.8 |
| 02/28/2021 | 81.5 | 83.25 | 79 | 81.4 |
| 03/01/2021 | 81.3 | 83.4 | 79.7 | 80.2 |
| 03/02/2021 | 80.8 | 81.85 | 78.95 | 79.55 |
| 03/03/2021 | 79.15 | 82.05 | 78 | 80.5 |
| 03/04/2021 | 79.9 | 82.1 | 79.9 | 80.15 |
| 03/07/2021 | 80.2 | 81.45 | 78.35 | 78.55 |
| 03/08/2021 | 79 | 81.95 | 78.75 | 81.05 |
| 03/09/2021 | 81.1 | 85.65 | 80.75 | 82.55 |
| 03/10/2021 | 83.7 | 84.4 | 79.2 | 79.65 |
| 03/11/2021 | 79.35 | 81.7 | 78.6 | 79.65 |
| 03/14/2021 | 79.7 | 80.15 | 78.5 | 78.75 |
| 03/15/2021 | 78.9 | 79.7 | 77.35 | 78.5 |
| 03/16/2021 | 78.5 | 78.65 | 75.95 | 76.7 |
| 03/17/2021 | 76.7 | 78.1 | 75.45 | 75.85 |
| 03/18/2021 | 75.95 | 77.4 | 72.15 | 77.4 |
| 03/21/2021 | 73 | 74.1 | 69.7 | 69.7 |
| 03/22/2021 | 64.05 | 72.9 | 62.75 | 70.8 |
| 03/23/2021 | 71.6 | 77.85 | 70.8 | 76.8 |
| 03/24/2021 | 76.75 | 77.4 | 73.6 | 73.95 |
| 03/25/2021 | 75.15 | 76.85 | 72 | 73.55 |
| 03/28/2021 | 74.5 | 76 | 73.4 | 73.5 |
| 03/29/2021 | 73.25 | 74.1 | 71.8 | 72.5 |
| 03/30/2021 | 72.5 | 74.5 | 72.2 | 73.1 |
| 03/31/2021 | 73.95 | 75.3 | 73.6 | 74.05 |
| 04/01/2021 | 74.55 | 75 | 73 | 73 |
| 04/04/2021 | 73.1 | 78.2 | 72.8 | 77.95 |
| 04/05/2021 | 78.3 | 81.5 | 75.45 | 76 |
| 04/06/2021 | 76.2 | 76.3 | 73.9 | 74.5 |
| 04/07/2021 | 75 | 77.1 | 74 | 74 |
| 04/08/2021 | 72.6 | 73.35 | 70.4 | 71.5 |
| 04/11/2021 | 71.5 | 71.75 | 68.5 | 68.5 |
| 04/12/2021 | 69 | 69.7 | 66 | 66.95 |
| 04/13/2021 | 68.2 | 71.55 | 68.2 | 69.75 |
| 04/14/2021 | 70.05 | 70.15 | 68 | 68.45 |
| 04/15/2021 | 68.5 | 70.05 | 67.85 | 68.15 |
| 04/18/2021 | 68.4 | 69.55 | 65.75 | 65.75 |
| 04/19/2021 | 65.5 | 66.5 | 62.05 | 62.05 |
| 04/20/2021 | 62.15 | 64.25 | 58.95 | 59.75 |
| 04/21/2021 | 57.15 | 62.25 | 57.15 | 62 |
| 04/25/2021 | 61.8 | 63.75 | 61.55 | 62.15 |
| 04/26/2021 | 62.15 | 64.45 | 61.45 | 62 |
| 04/27/2021 | 62.15 | 62.25 | 59.8 | 60.15 |
| 04/28/2021 | 60.4 | 62.2 | 60.4 | 61.6 |
| 04/29/2021 | 61.6 | 62.3 | 60.5 | 60.55 |
| 05/02/2021 | 60.95 | 63.15 | 60.9 | 61.8 |
| 05/03/2021 | 62.2 | 62.45 | 59.8 | 60.3 |
| 05/04/2021 | 60.6 | 61.55 | 59.1 | 60.8 |
| 05/05/2021 | 60.9 | 61.15 | 59.85 | 60 |
| 05/06/2021 | 60.5 | 61.55 | 59.85 | 61.35 |
| 05/09/2021 | 62 | 64.7 | 61.75 | 63.3 |
| 05/10/2021 | 62.5 | 63.2 | 61.2 | 61.65 |
| 05/11/2021 | 61.65 | 61.7 | 60.9 | 61.25 |
| 05/16/2021 | 62 | 64.1 | 62 | 63.75 |
| 05/17/2021 | 63.9 | 64.2 | 62.55 | 62.55 |
| 05/19/2021 | 62.6 | 64.4 | 62.5 | 62.7 |
| 05/20/2021 | 62.9 | 63.7 | 62.3 | 62.5 |
| 05/23/2021 | 63 | 66.05 | 62.85 | 64.8 |
| 05/24/2021 | 64.85 | 65.2 | 61.05 | 61.05 |
| 05/25/2021 | 61.75 | 62.55 | 60.1 | 62.55 |
| 05/26/2021 | 62.6 | 63.4 | 61.8 | 63.1 |
| 05/27/2021 | 63.1 | 63.65 | 61.6 | 63.3 |
| 05/30/2021 | 63.65 | 63.7 | 61.4 | 61.45 |
| 05/31/2021 | 61.9 | 62.25 | 61.45 | 61.45 |
| 06/01/2021 | 61.2 | 61.8 | 60.45 | 60.75 |
| 06/02/2021 | 61 | 61.5 | 59.55 | 60.4 |
| 06/03/2021 | 60.45 | 60.85 | 59.65 | 59.85 |
| 06/06/2021 | 59.9 | 60.55 | 59.6 | 59.75 |
| 06/07/2021 | 59.85 | 60.55 | 59.45 | 59.55 |
| 06/08/2021 | 59.6 | 60.15 | 59.45 | 59.45 |
| 06/09/2021 | 59.55 | 59.75 | 59 | 59.05 |
| 06/10/2021 | 59.4 | 60.4 | 59.05 | 60.2 |
| 06/13/2021 | 60.5 | 61.75 | 59.75 | 59.8 |
| 06/14/2021 | 59.85 | 60.25 | 57.9 | 58.25 |
| 06/15/2021 | 58.5 | 58.7 | 57 | 57 |
| 06/16/2021 | 57 | 57.65 | 54.95 | 55.35 |
| 06/17/2021 | 55.35 | 58 | 53.75 | 53.85 |
| 06/20/2021 | 53.6 | 54.55 | 52.2 | 53.8 |
| 06/21/2021 | 54.3 | 54.7 | 53 | 53.95 |
| 06/22/2021 | 54.15 | 54.6 | 53.1 | 54.05 |
| 06/23/2021 | 54.55 | 58.75 | 54.35 | 57.8 |
| 06/24/2021 | 57.75 | 58.5 | 54.35 | 54.35 |
| 06/27/2021 | 54.35 | 55.7 | 53 | 53.85 |
| 06/28/2021 | 53.9 | 54.4 | 51.6 | 53.4 |
| 06/29/2021 | 54.2 | 54.6 | 51.5 | 51.55 |
| 06/30/2021 | 51.85 | 52.75 | 51.4 | 52.7 |
| 07/01/2021 | 52.7 | 52.9 | 51.2 | 52.25 |
| 07/04/2021 | 52.05 | 52.95 | 51.65 | 52.05 |
| 07/05/2021 | 52.1 | 52.7 | 51.5 | 51.5 |
| 07/06/2021 | 51.8 | 52.6 | 51.2 | 51.9 |
| 07/07/2021 | 51.7 | 53.05 | 50.8 | 50.9 |
| 07/08/2021 | 51.15 | 51.3 | 50 | 50.9 |
| 07/11/2021 | 50.7 | 51.15 | 48.98 | 48.98 |
| 07/12/2021 | 49.02 | 49.38 | 47.5 | 48.5 |
| 07/13/2021 | 48.7 | 51.45 | 48.7 | 50.55 |
| 07/15/2021 | 51.3 | 51.3 | 49.3 | 49.52 |
| 07/18/2021 | 49.32 | 49.38 | 48 | 48.74 |
| 07/25/2021 | 48.7 | 50.2 | 48.5 | 48.68 |
| 07/26/2021 | 48.5 | 50.2 | 48.22 | 49.8 |
| 07/27/2021 | 49.5 | 50.6 | 48.9 | 49.04 |
| 07/28/2021 | 49.52 | 50.05 | 49.38 | 49.84 |
| 07/29/2021 | 49.78 | 50.3 | 48.96 | 49.94 |
| 08/01/2021 | 49.98 | 51.05 | 49.82 | 50.55 |
| 08/02/2021 | 50.6 | 51 | 49.8 | 50.4 |
| 08/03/2021 | 50.5 | 52.15 | 50.35 | 51.1 |
| 08/04/2021 | 50.95 | 53.2 | 50.35 | 52.5 |
| 08/05/2021 | 52.85 | 53.05 | 52.05 | 52.9 |
| 08/08/2021 | 53 | 53.75 | 52.8 | 53.25 |
| 08/09/2021 | 53.25 | 54.4 | 53.15 | 54.2 |
| 08/10/2021 | 54.25 | 54.6 | 52 | 52.15 |
| 08/11/2021 | 52.25 | 54 | 52.2 | 54 |
| 08/12/2021 | 53.75 | 55.15 | 53 | 53.5 |
| 08/15/2021 | 53.5 | 54.6 | 53.5 | 54.25 |
| 08/16/2021 | 54.3 | 54.75 | 53.5 | 54.25 |
| 08/17/2021 | 54.55 | 54.65 | 53.2 | 53.4 |
| 08/18/2021 | 53.05 | 53.5 | 52.55 | 53.15 |
| 08/19/2021 | 53.3 | 53.65 | 52.1 | 53 |
| 08/22/2021 | 53.7 | 54.05 | 53.35 | 53.75 |
| 08/23/2021 | 53.95 | 54.35 | 53.1 | 53.1 |
| 08/24/2021 | 53.1 | 53.2 | 51.85 | 51.9 |
| 08/25/2021 | 51.9 | 52.4 | 50.6 | 51 |
| 08/26/2021 | 51 | 51 | 48.94 | 50.2 |
| 08/30/2021 | 50.25 | 52 | 50 | 51.85 |
| 08/31/2021 | 51.3 | 52.9 | 51.2 | 52.85 |
| 09/01/2021 | 52.45 | 54.1 | 52.45 | 53.5 |
| 09/02/2021 | 53.4 | 54.4 | 53.3 | 53.9 |
| 09/05/2021 | 54 | 54.65 | 53.9 | 54.15 |
| 09/06/2021 | 54.15 | 54.2 | 52.9 | 52.9 |
| 09/07/2021 | 52.8 | 53.55 | 51.4 | 51.6 |
| 09/08/2021 | 51.5 | 52.15 | 51 | 52.15 |
| 09/09/2021 | 51.95 | 52.3 | 51.1 | 51.2 |
| 09/12/2021 | 51.75 | 52.45 | 50.65 | 50.9 |
| 09/13/2021 | 50.9 | 51.25 | 49.7 | 50.55 |
| 09/14/2021 | 50.35 | 50.5 | 49.18 | 49.32 |
| 09/15/2021 | 49.6 | 50.05 | 48.72 | 49.1 |
| 09/16/2021 | 49.28 | 49.56 | 48.36 | 48.56 |
| 09/19/2021 | 48.3 | 48.84 | 47 | 48.32 |
| 09/20/2021 | 48.6 | 48.88 | 47.66 | 47.98 |
| 09/21/2021 | 47.98 | 48.8 | 47.6 | 48.8 |
| 09/22/2021 | 48.96 | 49.4 | 47.98 | 47.98 |
| 09/23/2021 | 47.98 | 48 | 45.62 | 47 |
| 09/26/2021 | 47.58 | 47.84 | 46.22 | 47.44 |
| 09/27/2021 | 47.4 | 47.64 | 46.14 | 47.16 |
| 09/28/2021 | 47.22 | 49.44 | 47.1 | 48.76 |
| 09/29/2021 | 48.76 | 48.94 | 48.12 | 48.66 |
| 09/30/2021 | 48.3 | 49.3 | 48.18 | 49.08 |
| 10/03/2021 | 49.12 | 50.7 | 48.86 | 50.1 |
| 10/04/2021 | 50.25 | 50.35 | 49.1 | 49.3 |
| 10/05/2021 | 49.2 | 49.26 | 48.16 | 48.94 |
| 10/06/2021 | 49.24 | 50.35 | 49.24 | 49.76 |
| 10/07/2021 | 49.86 | 49.86 | 48.92 | 48.94 |
| 10/10/2021 | 48.98 | 49.86 | 48.66 | 49.64 |
| 10/11/2021 | 49.1 | 50.15 | 49.1 | 49.66 |
| 10/12/2021 | 49.72 | 50.75 | 49.5 | 49.78 |
| 10/13/2021 | 49.66 | 50.65 | 49 | 49.1 |
| 10/14/2021 | 49.22 | 49.46 | 47.98 | 49.2 |
| 10/17/2021 | 50 | 54.1 | 49.98 | 54.1 |
| 10/18/2021 | 54.85 | 55.25 | 52.8 | 54 |
| 10/19/2021 | 54.1 | 59.4 | 53.8 | 57.55 |
| 10/20/2021 | 57.55 | 59.1 | 56.55 | 58.9 |
| 10/21/2021 | 59.2 | 59.5 | 58.1 | 58.8 |
| 10/24/2021 | 59.1 | 64.65 | 59.1 | 64.65 |
| 10/25/2021 | 66.8 | 70.4 | 65.4 | 68.5 |
| 10/26/2021 | 68.65 | 69.35 | 67.35 | 68.5 |
| 10/27/2021 | 68.55 | 69.6 | 68 | 68.75 |
| 10/31/2021 | 68.9 | 72.3 | 68.9 | 69.9 |
| 11/01/2021 | 70.1 | 70.35 | 67.4 | 68 |
| 11/02/2021 | 68.2 | 69 | 64.8 | 68.2 |
| 11/03/2021 | 68.7 | 69.65 | 68.6 | 68.6 |
| 11/04/2021 | 68.7 | 69.95 | 67 | 69.85 |
| 11/07/2021 | 70.05 | 70.35 | 68.2 | 68.4 |
| 11/08/2021 | 68.45 | 69.55 | 67.7 | 68.7 |
| 11/09/2021 | 68.5 | 68.5 | 65.9 | 67.8 |
| 11/10/2021 | 66.9 | 68.05 | 66.05 | 66.05 |
| 11/11/2021 | 66.4 | 67.95 | 66.4 | 66.65 |
| 11/14/2021 | 67.5 | 69.5 | 67.5 | 68.9 |
| 11/15/2021 | 69.05 | 73.5 | 67.75 | 72.35 |
| 11/16/2021 | 73.2 | 74.7 | 72.6 | 72.7 |
| 11/17/2021 | 72.9 | 73.9 | 70.1 | 72.5 |
| 11/18/2021 | 73.4 | 73.55 | 71.9 | 72.1 |
| 11/21/2021 | 72.55 | 75.35 | 72.55 | 74.05 |
| 11/22/2021 | 73.7 | 74.45 | 71 | 73.1 |
| 11/23/2021 | 73.45 | 76.65 | 73.45 | 76.5 |
| 11/24/2021 | 77 | 79.35 | 76.05 | 76.1 |
| 11/25/2021 | 75 | 78.3 | 74.35 | 76.75 |
| 11/28/2021 | 77.9 | 79.9 | 76.8 | 79 |
| 11/29/2021 | 79.1 | 83.35 | 78.65 | 79 |
| 11/30/2021 | 80.3 | 83.05 | 79.15 | 82.6 |
| 12/01/2021 | 82.8 | 83.95 | 81.95 | 83.9 |
| 12/02/2021 | 84.05 | 84.7 | 83.6 | 84.05 |
| 12/05/2021 | 84.5 | 85.85 | 83.6 | 85.05 |
| 12/06/2021 | 85.6 | 86.35 | 84.7 | 84.75 |
| 12/07/2021 | 85.3 | 88.25 | 84.75 | 86.05 |
| 12/08/2021 | 86.25 | 87.2 | 85.6 | 85.6 |
| 12/09/2021 | 85.8 | 87.25 | 84.85 | 86.7 |
| 12/12/2021 | 87 | 88.65 | 86.85 | 87.85 |
| 12/13/2021 | 89 | 89.7 | 87.15 | 87.5 |
| 12/14/2021 | 88 | 96.25 | 87.65 | 92.4 |
| 12/15/2021 | 92.75 | 96 | 91.4 | 95.6 |
| 12/16/2021 | 96.55 | 99.4 | 86.05 | 86.05 |
| 12/19/2021 | 80.55 | 87.15 | 77.45 | 80.4 |
| 12/20/2021 | 85.5 | 85.85 | 72.4 | 72.4 |
| 12/21/2021 | 67.5 | 73.35 | 67.15 | 69 |
| 12/22/2021 | 72.5 | 72.8 | 65.6 | 72.1 |
| 12/23/2021 | 72.45 | 76 | 71.6 | 76 |
| 12/26/2021 | 77.3 | 83.6 | 77.3 | 83.5 |
| 12/27/2021 | 85.6 | 86.05 | 80.8 | 81.85 |
| 12/28/2021 | 81.9 | 82.65 | 80 | 81.2 |
| 12/29/2021 | 82.05 | 83.15 | 78.45 | 78.5 |
| 12/30/2021 | 79.15 | 79.3 | 76.4 | 76.85 |