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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 110.4056
CLOSE 110.7653
Low
LOW 68.15
High
HIGH 287.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 77.3 | 78.5 | 76.85 | 77.8 |
| 01/03/2022 | 80.8 | 83.15 | 78 | 80 |
| 01/04/2022 | 81.2 | 81.35 | 80.3 | 80.7 |
| 01/05/2022 | 80 | 81.5 | 79.1 | 79.45 |
| 01/06/2022 | 79.6 | 82.5 | 79.6 | 82.35 |
| 01/09/2022 | 82.65 | 83.9 | 81.8 | 81.9 |
| 01/10/2022 | 82.7 | 82.8 | 79.55 | 80.2 |
| 01/11/2022 | 81.2 | 81.55 | 79.7 | 80 |
| 01/12/2022 | 79.75 | 81.15 | 79.55 | 80.15 |
| 01/13/2022 | 80.15 | 83.1 | 79.5 | 82.9 |
| 01/16/2022 | 83.85 | 84.55 | 83.25 | 84.2 |
| 01/17/2022 | 84.25 | 84.35 | 80.05 | 80.05 |
| 01/18/2022 | 80.05 | 84 | 77 | 82.7 |
| 01/19/2022 | 83.25 | 85.75 | 81.5 | 83.35 |
| 01/20/2022 | 83.75 | 85 | 81.75 | 83 |
| 01/23/2022 | 83 | 85.25 | 78.85 | 79.05 |
| 01/24/2022 | 80 | 80.5 | 76.8 | 78.3 |
| 01/25/2022 | 78.3 | 79.7 | 77.05 | 79.4 |
| 01/26/2022 | 78.3 | 79.35 | 77.95 | 78.75 |
| 01/27/2022 | 79 | 80.7 | 77.5 | 77.5 |
| 01/30/2022 | 77.5 | 80.2 | 76.95 | 79.35 |
| 01/31/2022 | 80.5 | 82.2 | 79.9 | 79.9 |
| 02/01/2022 | 80.45 | 81.75 | 79.6 | 80.1 |
| 02/02/2022 | 79.85 | 80.3 | 77.2 | 77.75 |
| 02/03/2022 | 78.3 | 78.75 | 75.6 | 75.85 |
| 02/06/2022 | 76.45 | 80.5 | 74.8 | 80.5 |
| 02/07/2022 | 80.6 | 83.95 | 79.8 | 82.5 |
| 02/08/2022 | 82.6 | 83.45 | 82 | 82.2 |
| 02/09/2022 | 82.6 | 83.35 | 81.55 | 82.3 |
| 02/10/2022 | 81.5 | 82.45 | 79.25 | 82.4 |
| 02/13/2022 | 80.8 | 80.85 | 78.2 | 79.25 |
| 02/14/2022 | 79.55 | 82.35 | 79.45 | 81.7 |
| 02/15/2022 | 81.75 | 83.65 | 81.7 | 82.45 |
| 02/16/2022 | 82.6 | 82.9 | 80.2 | 80.2 |
| 02/17/2022 | 80.8 | 81.55 | 78.7 | 80.45 |
| 02/20/2022 | 81.05 | 82 | 80.1 | 81.2 |
| 02/21/2022 | 80.5 | 80.5 | 78.5 | 79.4 |
| 02/22/2022 | 79.7 | 80.7 | 79.05 | 79.05 |
| 02/23/2022 | 71.3 | 74.4 | 71.15 | 71.15 |
| 02/24/2022 | 72 | 76.35 | 70 | 74.85 |
| 02/27/2022 | 73.85 | 76.5 | 71.95 | 76.1 |
| 02/28/2022 | 76.5 | 78.2 | 75.9 | 77.85 |
| 03/01/2022 | 77.6 | 78.7 | 77.2 | 77.4 |
| 03/02/2022 | 78.1 | 81 | 78.05 | 80.35 |
| 03/03/2022 | 80.05 | 81.2 | 79.4 | 79.45 |
| 03/06/2022 | 79.45 | 79.95 | 78.2 | 79.35 |
| 03/07/2022 | 79.35 | 81.85 | 79 | 80.75 |
| 03/08/2022 | 81.5 | 83.6 | 81.4 | 82.05 |
| 03/09/2022 | 82.4 | 82.55 | 79.5 | 81 |
| 03/10/2022 | 81.1 | 82.55 | 80.65 | 80.7 |
| 03/13/2022 | 81.1 | 81.5 | 80.45 | 80.6 |
| 03/14/2022 | 80.55 | 81.05 | 78.8 | 78.8 |
| 03/15/2022 | 78.9 | 79.6 | 77.8 | 78.65 |
| 03/16/2022 | 79 | 81 | 78.7 | 80.6 |
| 03/17/2022 | 80.6 | 81.2 | 80 | 80.3 |
| 03/20/2022 | 80.5 | 81 | 80.05 | 80.5 |
| 03/21/2022 | 80.3 | 82.1 | 80.3 | 82 |
| 03/22/2022 | 82.25 | 83.45 | 81.55 | 83 |
| 03/23/2022 | 82.9 | 83.2 | 81.1 | 81.5 |
| 03/24/2022 | 81.5 | 81.9 | 80.5 | 80.65 |
| 03/27/2022 | 80.5 | 80.6 | 79.65 | 79.75 |
| 03/28/2022 | 79.6 | 81.85 | 78.75 | 81.3 |
| 03/29/2022 | 81.3 | 81.9 | 80.4 | 81.9 |
| 03/30/2022 | 82.1 | 82.45 | 79.55 | 79.8 |
| 03/31/2022 | 79.9 | 80.35 | 79.15 | 79.85 |
| 04/03/2022 | 80.2 | 86.95 | 80.1 | 86.95 |
| 04/04/2022 | 87.15 | 87.8 | 83.75 | 84.5 |
| 04/05/2022 | 84.3 | 86.25 | 83.8 | 84.35 |
| 04/06/2022 | 84.5 | 87.7 | 84.5 | 86.2 |
| 04/07/2022 | 86.55 | 88.35 | 86.15 | 88.05 |
| 04/10/2022 | 88.6 | 90.85 | 88.1 | 88.25 |
| 04/11/2022 | 88.2 | 88.25 | 85.6 | 86.4 |
| 04/12/2022 | 88 | 90.45 | 85.65 | 85.75 |
| 04/13/2022 | 86.05 | 87.3 | 85.65 | 86.05 |
| 04/14/2022 | 86 | 86.65 | 84.85 | 85.9 |
| 04/17/2022 | 85.7 | 86.55 | 85.15 | 86.05 |
| 04/18/2022 | 86.25 | 86.45 | 83.95 | 84.55 |
| 04/19/2022 | 84.95 | 85.45 | 83.4 | 84.85 |
| 04/20/2022 | 85 | 86.95 | 84.45 | 86.2 |
| 04/21/2022 | 85.35 | 85.85 | 82.5 | 82.95 |
| 04/24/2022 | 82.7 | 82.7 | 80.25 | 80.75 |
| 04/25/2022 | 81 | 81.35 | 76.95 | 76.95 |
| 04/26/2022 | 77.2 | 80.2 | 75.15 | 80.2 |
| 04/27/2022 | 80.55 | 81.6 | 78.75 | 79.35 |
| 04/28/2022 | 79 | 80.45 | 77.35 | 80.3 |
| 05/04/2022 | 80.6 | 82.45 | 80.25 | 81.6 |
| 05/05/2022 | 80.35 | 80.6 | 78.95 | 79.55 |
| 05/08/2022 | 79.35 | 80.55 | 78.5 | 78.9 |
| 05/09/2022 | 79.35 | 79.75 | 78.6 | 78.6 |
| 05/10/2022 | 78.65 | 79.05 | 76.35 | 76.35 |
| 05/11/2022 | 75.3 | 75.55 | 73.35 | 74.3 |
| 05/12/2022 | 74.3 | 75.7 | 73.15 | 75.4 |
| 05/15/2022 | 75.5 | 78.1 | 75.3 | 78 |
| 05/16/2022 | 78.1 | 79.55 | 76.65 | 78.6 |
| 05/17/2022 | 77.5 | 78.95 | 76.6 | 76.75 |
| 05/19/2022 | 79 | 80.2 | 77.7 | 77.7 |
| 05/22/2022 | 77.9 | 78.65 | 76.2 | 76.3 |
| 05/23/2022 | 75.9 | 76.55 | 75.25 | 75.3 |
| 05/24/2022 | 75.4 | 76.35 | 75 | 76.15 |
| 05/25/2022 | 76.1 | 77.55 | 75.65 | 77.05 |
| 05/26/2022 | 76.7 | 77.45 | 75.25 | 75.4 |
| 05/29/2022 | 75.7 | 77.8 | 75.7 | 77.05 |
| 05/30/2022 | 77 | 77.65 | 75.8 | 76.7 |
| 05/31/2022 | 76.7 | 77.35 | 76 | 76 |
| 06/01/2022 | 76 | 76.4 | 75.75 | 75.8 |
| 06/02/2022 | 76 | 76.05 | 74.75 | 74.9 |
| 06/05/2022 | 75.1 | 76.3 | 75.1 | 75.25 |
| 06/06/2022 | 75.4 | 75.6 | 74.1 | 74.1 |
| 06/07/2022 | 74.65 | 74.95 | 70.25 | 70.4 |
| 06/08/2022 | 70.25 | 71.9 | 69.7 | 71.3 |
| 06/09/2022 | 71.25 | 73.95 | 70.65 | 73.6 |
| 06/12/2022 | 73.75 | 74.3 | 72.3 | 72.95 |
| 06/13/2022 | 73.5 | 73.6 | 71.15 | 71.5 |
| 06/14/2022 | 71.7 | 73.4 | 71 | 72.5 |
| 06/15/2022 | 72.85 | 73.05 | 70.35 | 71 |
| 06/16/2022 | 71.6 | 72.65 | 70.85 | 71.9 |
| 06/19/2022 | 72.25 | 75.9 | 72.25 | 75.4 |
| 06/20/2022 | 76 | 76.4 | 74.2 | 74.5 |
| 06/21/2022 | 74.3 | 74.7 | 73 | 73.55 |
| 06/22/2022 | 73.3 | 73.85 | 71.35 | 71.75 |
| 06/23/2022 | 72.2 | 73.3 | 71.8 | 71.95 |
| 06/26/2022 | 69.5 | 72.75 | 69.25 | 71.4 |
| 06/27/2022 | 71.85 | 72.9 | 69.8 | 70.9 |
| 06/28/2022 | 70.9 | 71.3 | 68.8 | 69.35 |
| 06/29/2022 | 68.85 | 71.85 | 68.15 | 70.95 |
| 06/30/2022 | 70.9 | 72.55 | 70.9 | 71.8 |
| 07/03/2022 | 72.1 | 72.75 | 69.2 | 69.2 |
| 07/04/2022 | 69.7 | 70.5 | 68.75 | 69.45 |
| 07/05/2022 | 70 | 72.1 | 69.35 | 71.35 |
| 07/06/2022 | 71.4 | 74.3 | 71.3 | 73.9 |
| 07/07/2022 | 73.8 | 76.2 | 73.25 | 75.75 |
| 07/12/2022 | 75.75 | 76.4 | 74.5 | 75.6 |
| 07/13/2022 | 75.6 | 77.35 | 75.2 | 75.4 |
| 07/17/2022 | 76.4 | 77.7 | 75.6 | 76.5 |
| 07/18/2022 | 76.2 | 77.85 | 76.15 | 76.5 |
| 07/19/2022 | 76.65 | 77.45 | 76.25 | 76.85 |
| 07/20/2022 | 77 | 78 | 76.1 | 76.5 |
| 07/21/2022 | 76.7 | 79.95 | 76.6 | 79.5 |
| 07/24/2022 | 79.5 | 82 | 79.5 | 81.45 |
| 07/25/2022 | 81.75 | 82.2 | 79.75 | 79.85 |
| 07/26/2022 | 80.15 | 83.3 | 79.45 | 82.7 |
| 07/27/2022 | 83.35 | 85.35 | 82.95 | 84.4 |
| 07/28/2022 | 84.75 | 89.95 | 84.55 | 89.05 |
| 07/31/2022 | 90 | 93.65 | 90 | 92.7 |
| 08/01/2022 | 92.7 | 94.5 | 91.55 | 91.8 |
| 08/02/2022 | 92.3 | 93.85 | 92 | 93.1 |
| 08/03/2022 | 93.9 | 95.55 | 93.35 | 93.5 |
| 08/04/2022 | 93.5 | 94 | 90.8 | 91.8 |
| 08/07/2022 | 92.1 | 93.4 | 91.6 | 92.05 |
| 08/08/2022 | 91.9 | 93.6 | 91.5 | 91.6 |
| 08/09/2022 | 91.6 | 100 | 91.05 | 98.25 |
| 08/10/2022 | 99.8 | 101.3 | 97.65 | 98.9 |
| 08/11/2022 | 99.05 | 104.7 | 98.75 | 103.1 |
| 08/14/2022 | 103.6 | 104 | 101 | 101.3 |
| 08/15/2022 | 102 | 104.1 | 97.1 | 103.3 |
| 08/16/2022 | 104 | 107 | 102.3 | 103.9 |
| 08/17/2022 | 104.5 | 106.4 | 100.2 | 103.4 |
| 08/18/2022 | 104.5 | 107.1 | 103.3 | 106 |
| 08/21/2022 | 101 | 109 | 100.7 | 108 |
| 08/22/2022 | 107.6 | 108.6 | 105.1 | 105.8 |
| 08/23/2022 | 107 | 107 | 101.9 | 102 |
| 08/24/2022 | 102.8 | 104.2 | 100 | 103.7 |
| 08/25/2022 | 104 | 108 | 102.1 | 107 |
| 08/28/2022 | 107 | 117.7 | 106.2 | 117.1 |
| 08/30/2022 | 121 | 122.9 | 116.9 | 117 |
| 08/31/2022 | 117 | 120.3 | 115.6 | 116 |
| 09/01/2022 | 116.3 | 119.1 | 115.6 | 116.6 |
| 09/04/2022 | 117.5 | 119.2 | 116.3 | 116.3 |
| 09/05/2022 | 117.5 | 117.9 | 112.3 | 112.7 |
| 09/06/2022 | 112.9 | 116.2 | 111.9 | 113.9 |
| 09/07/2022 | 115 | 120.7 | 115 | 115.3 |
| 09/08/2022 | 116.4 | 118.1 | 114.4 | 115.8 |
| 09/11/2022 | 116.3 | 122.6 | 114.9 | 120.5 |
| 09/12/2022 | 120.7 | 126 | 110.6 | 110.6 |
| 09/13/2022 | 110.6 | 121.6 | 110 | 121.6 |
| 09/14/2022 | 123.2 | 126.5 | 118.8 | 119.5 |
| 09/15/2022 | 119.7 | 124.8 | 118.6 | 123.1 |
| 09/18/2022 | 124 | 124.5 | 117.4 | 117.4 |
| 09/19/2022 | 118.1 | 120.8 | 114.8 | 119 |
| 09/20/2022 | 119.4 | 129 | 118 | 127.7 |
| 09/21/2022 | 127.8 | 134.6 | 127.2 | 131 |
| 09/22/2022 | 131.5 | 133.3 | 127.3 | 130.4 |
| 09/25/2022 | 130.5 | 131 | 125.8 | 128.8 |
| 09/26/2022 | 129.8 | 134.3 | 128.7 | 130.3 |
| 09/27/2022 | 130.3 | 131 | 127.2 | 130.4 |
| 09/28/2022 | 131.1 | 131.9 | 125.6 | 128.3 |
| 09/29/2022 | 128.3 | 130.4 | 127 | 127 |
| 10/02/2022 | 128 | 133.1 | 127.6 | 132.5 |
| 10/03/2022 | 132.8 | 139.2 | 132.5 | 138.1 |
| 10/04/2022 | 138.4 | 139.5 | 135.2 | 135.9 |
| 10/05/2022 | 137.2 | 147.9 | 137.2 | 144.5 |
| 10/06/2022 | 144 | 148.8 | 142.2 | 142.3 |
| 10/09/2022 | 142.7 | 143.7 | 139.4 | 139.4 |
| 10/10/2022 | 139.6 | 143.1 | 138.6 | 140.8 |
| 10/11/2022 | 140.9 | 141.9 | 134.5 | 136.7 |
| 10/12/2022 | 137.2 | 138.7 | 134 | 134 |
| 10/13/2022 | 135.2 | 138.6 | 135.2 | 135.5 |
| 10/16/2022 | 136.3 | 144.1 | 136.3 | 141.2 |
| 10/17/2022 | 142 | 143.6 | 138.9 | 140 |
| 10/18/2022 | 141.6 | 142.5 | 136 | 136.7 |
| 10/19/2022 | 137.2 | 143.3 | 137.2 | 140.1 |
| 10/20/2022 | 140.4 | 142.2 | 138.8 | 141.8 |
| 10/23/2022 | 142 | 145.5 | 141.3 | 142.9 |
| 10/24/2022 | 143.9 | 144.2 | 138.6 | 141.3 |
| 10/25/2022 | 142 | 143.4 | 138.3 | 140.7 |
| 10/26/2022 | 140.7 | 142.5 | 137.6 | 139.6 |
| 10/27/2022 | 139.2 | 144.1 | 138.8 | 142.9 |
| 10/30/2022 | 144.7 | 151.2 | 144 | 145.5 |
| 10/31/2022 | 146.5 | 149.5 | 144.8 | 145.7 |
| 11/01/2022 | 146 | 146.8 | 143 | 143.5 |
| 11/02/2022 | 144.4 | 149.4 | 143.1 | 147.8 |
| 11/03/2022 | 148.3 | 149.3 | 145.9 | 147.2 |
| 11/06/2022 | 148 | 149.9 | 146.5 | 148 |
| 11/07/2022 | 148.6 | 162.8 | 148 | 162.8 |
| 11/08/2022 | 165 | 168 | 158.1 | 158.9 |
| 11/09/2022 | 158.9 | 163.8 | 156.2 | 158.2 |
| 11/10/2022 | 160 | 162 | 153.6 | 155.1 |
| 11/13/2022 | 156.1 | 170 | 156.1 | 169.3 |
| 11/14/2022 | 170 | 178.3 | 165.6 | 169.1 |
| 11/15/2022 | 169.6 | 175.2 | 165.1 | 165.1 |
| 11/16/2022 | 166 | 166.8 | 157.7 | 160.5 |
| 11/17/2022 | 162.5 | 165.3 | 158.9 | 160.5 |
| 11/20/2022 | 162 | 171 | 162 | 169.4 |
| 11/21/2022 | 171.4 | 175.1 | 169.9 | 171.8 |
| 11/22/2022 | 174.5 | 179.4 | 171.5 | 177.3 |
| 11/23/2022 | 177.8 | 194.4 | 176.6 | 191 |
| 11/24/2022 | 191.9 | 196.7 | 186 | 187.4 |
| 11/27/2022 | 192 | 198.2 | 190.4 | 192.6 |
| 11/28/2022 | 193.5 | 211.8 | 189 | 211.8 |
| 11/29/2022 | 213 | 215.8 | 203.4 | 203.4 |
| 11/30/2022 | 206.8 | 210.4 | 200.5 | 203.3 |
| 12/01/2022 | 204.1 | 209.4 | 202.6 | 208.3 |
| 12/04/2022 | 209.1 | 222.2 | 207 | 212.6 |
| 12/05/2022 | 214.2 | 214.2 | 204.1 | 206.8 |
| 12/06/2022 | 207.6 | 207.9 | 194.2 | 198.4 |
| 12/07/2022 | 197.7 | 214.5 | 190.6 | 210.5 |
| 12/08/2022 | 210.5 | 213.4 | 205.9 | 208.4 |
| 12/11/2022 | 209.1 | 223.1 | 209.1 | 219 |
| 12/12/2022 | 221 | 229.6 | 220.6 | 226.3 |
| 12/13/2022 | 226.2 | 228.5 | 214.8 | 214.8 |
| 12/14/2022 | 217.3 | 225.9 | 217.3 | 224 |
| 12/15/2022 | 225.1 | 233.5 | 224.1 | 228.1 |
| 12/18/2022 | 230.5 | 238.7 | 228.1 | 236.7 |
| 12/19/2022 | 237.5 | 242.4 | 234.4 | 240 |
| 12/20/2022 | 241.5 | 251.7 | 239.4 | 246.8 |
| 12/21/2022 | 248 | 271.1 | 244.8 | 270.4 |
| 12/22/2022 | 271.2 | 287.5 | 260 | 270.5 |
| 12/25/2022 | 273.5 | 277 | 265 | 268.9 |
| 12/26/2022 | 266 | 267.3 | 257.2 | 258.4 |
| 12/27/2022 | 260.3 | 260.8 | 243.5 | 251.1 |
| 12/28/2022 | 253.1 | 258 | 249.4 | 249.5 |
| 12/29/2022 | 250.2 | 272.1 | 247.1 | 264.3 |