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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 287.8381
CLOSE 287.6266
Low
LOW 135
High
HIGH 405
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 275.4 | 278.9 | 272.5 | 275.6 |
| 01/02/2023 | 276 | 299.4 | 275.4 | 285.8 |
| 01/03/2023 | 288 | 299 | 280.7 | 297 |
| 01/04/2023 | 302 | 309.2 | 289.5 | 293.9 |
| 01/05/2023 | 294.6 | 301.9 | 280 | 295 |
| 01/08/2023 | 296 | 297.5 | 282.4 | 287.1 |
| 01/09/2023 | 287.1 | 287.1 | 267 | 269.4 |
| 01/10/2023 | 270.2 | 276.3 | 251.9 | 256.1 |
| 01/11/2023 | 263.5 | 269.5 | 245.8 | 266.8 |
| 01/12/2023 | 270.6 | 277.9 | 262.3 | 266.1 |
| 01/15/2023 | 265.6 | 292.7 | 263.6 | 292.7 |
| 01/16/2023 | 296.4 | 305.8 | 292.4 | 295.5 |
| 01/17/2023 | 296.6 | 312.9 | 295.9 | 305.8 |
| 01/18/2023 | 306 | 336.3 | 305.1 | 331.5 |
| 01/19/2023 | 336 | 343.6 | 326.4 | 336.7 |
| 01/22/2023 | 355 | 370.3 | 344 | 370.3 |
| 01/23/2023 | 369.9 | 390.7 | 351.5 | 366.5 |
| 01/24/2023 | 370 | 379.8 | 340.9 | 356.8 |
| 01/25/2023 | 359.1 | 361 | 339.1 | 339.1 |
| 01/26/2023 | 340.2 | 346.5 | 305.2 | 305.2 |
| 01/29/2023 | 299.4 | 304.2 | 276 | 295.5 |
| 01/30/2023 | 294.5 | 297.5 | 267.2 | 276 |
| 01/31/2023 | 275.2 | 284 | 248.4 | 248.4 |
| 02/01/2023 | 224 | 229.9 | 223.6 | 223.6 |
| 02/02/2023 | 201.3 | 225 | 201.3 | 206.1 |
| 02/05/2023 | 200 | 201.2 | 185.5 | 194.8 |
| 02/06/2023 | 191.2 | 192.6 | 175.4 | 175.4 |
| 02/14/2023 | 175.6 | 192.9 | 175.6 | 192.9 |
| 02/15/2023 | 200.9 | 205.8 | 173.7 | 174 |
| 02/16/2023 | 171.6 | 184.3 | 166 | 180.6 |
| 02/19/2023 | 181.7 | 198.6 | 175.6 | 198.6 |
| 02/20/2023 | 200 | 218.4 | 200 | 218.4 |
| 02/21/2023 | 225 | 229.9 | 207.5 | 225.1 |
| 02/22/2023 | 227 | 230.9 | 221 | 221.9 |
| 02/23/2023 | 219.4 | 219.4 | 212 | 213.5 |
| 02/26/2023 | 212 | 234.8 | 206.2 | 234.8 |
| 02/27/2023 | 239.5 | 244.8 | 230 | 231.7 |
| 02/28/2023 | 231.7 | 236.8 | 230.5 | 231.9 |
| 03/01/2023 | 232 | 233.9 | 221.3 | 223.7 |
| 03/02/2023 | 221 | 233 | 212.5 | 227.8 |
| 03/05/2023 | 229 | 237.5 | 229 | 232.6 |
| 03/06/2023 | 234 | 237.3 | 227 | 227.6 |
| 03/07/2023 | 228 | 230.6 | 224.1 | 226.2 |
| 03/08/2023 | 226.3 | 234.3 | 226.3 | 228.9 |
| 03/09/2023 | 229 | 235.2 | 227 | 227.6 |
| 03/12/2023 | 230.3 | 244 | 227.9 | 238 |
| 03/13/2023 | 238.1 | 238.9 | 228.4 | 229.4 |
| 03/14/2023 | 229.7 | 230 | 216.1 | 217.2 |
| 03/15/2023 | 218 | 229.4 | 218 | 224.2 |
| 03/16/2023 | 226.4 | 228.1 | 218 | 220.8 |
| 03/19/2023 | 210 | 217.5 | 199.5 | 199.5 |
| 03/20/2023 | 202.7 | 204.8 | 197.1 | 197.9 |
| 03/21/2023 | 199 | 207.2 | 196.1 | 207 |
| 03/22/2023 | 207.4 | 211.7 | 203.9 | 206.6 |
| 03/23/2023 | 206.4 | 213.9 | 205.6 | 210.1 |
| 03/26/2023 | 211.6 | 214.7 | 207.6 | 212 |
| 03/27/2023 | 211.7 | 213.2 | 199.6 | 200.4 |
| 03/28/2023 | 200.4 | 208.9 | 198.4 | 208.9 |
| 03/29/2023 | 208.7 | 209.4 | 198.2 | 198.2 |
| 03/30/2023 | 200.4 | 201.8 | 195.7 | 198.5 |
| 04/02/2023 | 198.8 | 204.9 | 190.5 | 204 |
| 04/03/2023 | 204 | 211.8 | 200.6 | 210.5 |
| 04/04/2023 | 211.5 | 213.8 | 207.9 | 209.2 |
| 04/05/2023 | 209.7 | 218.1 | 206.7 | 212.6 |
| 04/06/2023 | 213 | 216.1 | 210.3 | 215.5 |
| 04/09/2023 | 217.1 | 228.7 | 215.9 | 227.7 |
| 04/10/2023 | 228.2 | 233.9 | 224.1 | 232.7 |
| 04/11/2023 | 232.8 | 235.1 | 229.5 | 231.2 |
| 04/12/2023 | 231.8 | 235.4 | 230.2 | 231.1 |
| 04/13/2023 | 231.1 | 233.7 | 226.6 | 227.9 |
| 04/16/2023 | 229.2 | 238.4 | 224.4 | 230.7 |
| 04/17/2023 | 231.5 | 232.9 | 220.6 | 222.5 |
| 04/18/2023 | 223 | 224.9 | 218.9 | 222.5 |
| 04/19/2023 | 222.3 | 222.3 | 218.2 | 219.6 |
| 04/23/2023 | 220.3 | 224.6 | 217 | 219.8 |
| 04/24/2023 | 220.9 | 221.4 | 213 | 214.6 |
| 04/25/2023 | 214.6 | 215.3 | 211.4 | 214.4 |
| 04/26/2023 | 214.4 | 217.1 | 211 | 211.8 |
| 04/27/2023 | 212.4 | 213.3 | 199.6 | 202.1 |
| 05/01/2023 | 202.5 | 203.8 | 194.1 | 202 |
| 05/02/2023 | 202.5 | 209.2 | 193.3 | 209.2 |
| 05/03/2023 | 208.8 | 213.9 | 206.5 | 211.8 |
| 05/04/2023 | 212.4 | 224.8 | 209.1 | 219.4 |
| 05/07/2023 | 221.3 | 222.7 | 212.6 | 220.5 |
| 05/08/2023 | 221.3 | 222.1 | 214.8 | 215.5 |
| 05/09/2023 | 216.3 | 220.7 | 214.5 | 218.5 |
| 05/10/2023 | 219.4 | 231.9 | 218.8 | 227.5 |
| 05/11/2023 | 227.5 | 228 | 218.6 | 222.4 |
| 05/14/2023 | 219 | 229.6 | 216.7 | 225.4 |
| 05/15/2023 | 225.9 | 234.4 | 225 | 233.7 |
| 05/16/2023 | 235 | 239.2 | 232.6 | 236.3 |
| 05/17/2023 | 232 | 233.6 | 227.2 | 229.3 |
| 05/21/2023 | 230.3 | 240.8 | 223.5 | 236.6 |
| 05/22/2023 | 236.6 | 240.8 | 232.8 | 237.9 |
| 05/23/2023 | 238 | 240 | 234.9 | 238.5 |
| 05/24/2023 | 238.3 | 243.6 | 236.8 | 241.9 |
| 05/25/2023 | 242.2 | 251.6 | 240.8 | 242.6 |
| 05/28/2023 | 249 | 252 | 244.5 | 246.2 |
| 05/29/2023 | 248.4 | 263.2 | 246.5 | 259.2 |
| 05/30/2023 | 259.4 | 261.5 | 254 | 259 |
| 05/31/2023 | 261 | 263.6 | 258.2 | 260.1 |
| 06/01/2023 | 262.3 | 271.3 | 261.6 | 267.8 |
| 06/04/2023 | 269.5 | 274.5 | 266.3 | 271.5 |
| 06/05/2023 | 272.4 | 279.4 | 268.7 | 277.4 |
| 06/06/2023 | 279.6 | 285.4 | 274.8 | 275.8 |
| 06/07/2023 | 274 | 276.6 | 265.2 | 266.7 |
| 06/08/2023 | 268.9 | 273.5 | 261.9 | 271.1 |
| 06/11/2023 | 273 | 274 | 264.4 | 264.4 |
| 06/12/2023 | 263.7 | 267.9 | 258.3 | 263 |
| 06/13/2023 | 263 | 265.9 | 256.1 | 260 |
| 06/14/2023 | 261.1 | 273.4 | 260.3 | 272.6 |
| 06/15/2023 | 273 | 274.3 | 265.5 | 266.3 |
| 06/18/2023 | 266.7 | 267 | 254.9 | 256.6 |
| 06/19/2023 | 255.8 | 258.2 | 251.6 | 252.2 |
| 06/20/2023 | 253.5 | 260.8 | 244.9 | 245.8 |
| 06/21/2023 | 245.7 | 257.9 | 245.5 | 253.9 |
| 06/22/2023 | 255.8 | 267.4 | 255 | 265.9 |
| 06/25/2023 | 266.6 | 273.6 | 266.6 | 271.5 |
| 06/26/2023 | 272.7 | 273 | 269.6 | 271.2 |
| 07/02/2023 | 272.5 | 282 | 272.5 | 279 |
| 07/03/2023 | 281.3 | 288.9 | 279 | 281.6 |
| 07/04/2023 | 282 | 288.2 | 278.2 | 285.5 |
| 07/05/2023 | 288 | 289 | 279 | 281.9 |
| 07/06/2023 | 281.8 | 284.8 | 277.4 | 280.2 |
| 07/09/2023 | 282 | 287 | 280.6 | 281.9 |
| 07/10/2023 | 285 | 306.2 | 281.7 | 298.2 |
| 07/11/2023 | 297.9 | 298.2 | 289.2 | 291.2 |
| 07/12/2023 | 291.2 | 293.6 | 281.7 | 284.6 |
| 07/13/2023 | 285.2 | 288 | 279.2 | 282.5 |
| 07/16/2023 | 285 | 297.5 | 284.1 | 297.3 |
| 07/17/2023 | 299.8 | 299.9 | 285 | 285.4 |
| 07/18/2023 | 285.3 | 290.2 | 279.9 | 290.2 |
| 07/19/2023 | 291 | 296.6 | 284.7 | 295.5 |
| 07/20/2023 | 294.6 | 295.2 | 289.3 | 293 |
| 07/23/2023 | 293.6 | 307.1 | 290.5 | 303 |
| 07/24/2023 | 304.1 | 315.8 | 301.8 | 315.5 |
| 07/25/2023 | 316.4 | 320.9 | 306.9 | 311 |
| 07/26/2023 | 311.2 | 318.5 | 309.7 | 316.3 |
| 07/27/2023 | 314.6 | 318.9 | 313.2 | 314.5 |
| 07/30/2023 | 315.2 | 324.8 | 311 | 311.6 |
| 07/31/2023 | 312.5 | 317.8 | 310.4 | 311.4 |
| 08/01/2023 | 311.5 | 316.9 | 310.3 | 311.9 |
| 08/02/2023 | 312.5 | 335.4 | 312.1 | 331.7 |
| 08/03/2023 | 330.9 | 330.9 | 321.7 | 324.5 |
| 08/06/2023 | 328.8 | 329.8 | 318.4 | 323.2 |
| 08/07/2023 | 323.5 | 336 | 322.8 | 327 |
| 08/08/2023 | 327.2 | 332.9 | 324.1 | 330 |
| 08/09/2023 | 330.5 | 331.1 | 313.7 | 313.7 |
| 08/10/2023 | 314.1 | 319.9 | 308.5 | 318.1 |
| 08/13/2023 | 320.5 | 327.9 | 315.5 | 324.4 |
| 08/14/2023 | 325 | 325.7 | 316.6 | 320.4 |
| 08/15/2023 | 320.6 | 321.9 | 315.6 | 316.6 |
| 08/16/2023 | 316.6 | 320.5 | 313.5 | 314.5 |
| 08/17/2023 | 314.3 | 319.9 | 308 | 314.9 |
| 08/20/2023 | 302.5 | 314.7 | 300.4 | 314.5 |
| 08/21/2023 | 316.1 | 323 | 315.6 | 317.8 |
| 08/22/2023 | 319.8 | 320.6 | 312.7 | 313.2 |
| 08/23/2023 | 314.4 | 316.4 | 301.1 | 307.1 |
| 08/24/2023 | 307.1 | 317.4 | 302.7 | 315 |
| 08/27/2023 | 317.5 | 320.6 | 312.7 | 313.1 |
| 08/28/2023 | 314.6 | 344.4 | 313.2 | 344.4 |
| 08/30/2023 | 347.1 | 369.4 | 340.6 | 357.2 |
| 08/31/2023 | 353 | 363.9 | 341.1 | 343.4 |
| 09/03/2023 | 348.9 | 363.3 | 348 | 354.4 |
| 09/04/2023 | 355 | 366.7 | 350 | 351.3 |
| 09/05/2023 | 352.3 | 360.8 | 349.3 | 354.9 |
| 09/06/2023 | 358 | 360.5 | 351.9 | 354.4 |
| 09/07/2023 | 355.1 | 366.4 | 352.4 | 356.8 |
| 09/10/2023 | 362.3 | 375.4 | 356.8 | 359.1 |
| 09/11/2023 | 363.1 | 364.4 | 346.6 | 350.4 |
| 09/12/2023 | 353.5 | 353.5 | 336.6 | 341.6 |
| 09/13/2023 | 342.9 | 352.4 | 341.3 | 348.7 |
| 09/14/2023 | 346 | 346.5 | 332.5 | 333 |
| 09/17/2023 | 333 | 335.7 | 327.4 | 327.9 |
| 09/18/2023 | 329.1 | 345 | 325.8 | 341.6 |
| 09/19/2023 | 342.5 | 345.4 | 324.1 | 328.5 |
| 09/20/2023 | 328 | 342.3 | 327.3 | 340.5 |
| 09/21/2023 | 341.5 | 343.3 | 335 | 339.5 |
| 09/24/2023 | 342 | 350.5 | 339.8 | 348.5 |
| 09/25/2023 | 349.5 | 357.2 | 348.5 | 348.7 |
| 09/26/2023 | 351 | 383.5 | 347.8 | 383.5 |
| 09/27/2023 | 388.6 | 389.8 | 360 | 360 |
| 09/28/2023 | 360 | 368.7 | 356.7 | 360.9 |
| 10/01/2023 | 364.1 | 365.1 | 356.2 | 356.3 |
| 10/02/2023 | 358.7 | 383.7 | 356.5 | 373.4 |
| 10/03/2023 | 378.4 | 383.3 | 358 | 358.5 |
| 10/04/2023 | 360.1 | 364.6 | 350.4 | 361 |
| 10/05/2023 | 352.5 | 359.5 | 351.4 | 358.8 |
| 10/08/2023 | 349.8 | 364.7 | 346.8 | 352.9 |
| 10/09/2023 | 357.1 | 382 | 357.1 | 370.8 |
| 10/10/2023 | 374 | 382.6 | 369.5 | 374.1 |
| 10/11/2023 | 378 | 381.5 | 359.1 | 369 |
| 10/12/2023 | 367.6 | 367.6 | 356 | 360.3 |
| 10/15/2023 | 364 | 368.7 | 349.7 | 350.6 |
| 10/16/2023 | 352.9 | 362.9 | 348.6 | 362.5 |
| 10/17/2023 | 353.6 | 365.5 | 352.4 | 354.2 |
| 10/18/2023 | 351 | 353.7 | 331.8 | 332.2 |
| 10/19/2023 | 330 | 336 | 321.1 | 335.1 |
| 10/22/2023 | 337.5 | 368 | 334.2 | 362.6 |
| 10/23/2023 | 361.2 | 371.9 | 359.8 | 369.4 |
| 10/24/2023 | 372 | 373 | 335.4 | 339.3 |
| 10/25/2023 | 341.5 | 345.5 | 329.8 | 340.4 |
| 10/26/2023 | 339.9 | 345.2 | 330.3 | 342.8 |
| 10/29/2023 | 342.4 | 349.2 | 341.4 | 346.1 |
| 10/30/2023 | 346.4 | 349 | 324.6 | 328.1 |
| 10/31/2023 | 332 | 336.9 | 317.8 | 332.7 |
| 11/01/2023 | 334 | 352.5 | 332.7 | 351.6 |
| 11/02/2023 | 344.6 | 352.8 | 343.3 | 349 |
| 11/05/2023 | 353.5 | 360 | 350.75 | 359.75 |
| 11/06/2023 | 360 | 365.5 | 353.25 | 356.5 |
| 11/07/2023 | 359 | 363.25 | 351.75 | 358.5 |
| 11/08/2023 | 352.5 | 359 | 347.5 | 357.75 |
| 11/09/2023 | 357.5 | 365.5 | 354.75 | 364 |
| 11/12/2023 | 365.25 | 366.75 | 356.25 | 359.5 |
| 11/13/2023 | 360.25 | 372 | 358.75 | 368.75 |
| 11/14/2023 | 369.75 | 371.75 | 362.25 | 368 |
| 11/15/2023 | 365.25 | 366.75 | 360.25 | 361.5 |
| 11/16/2023 | 362.5 | 367 | 358.75 | 365.5 |
| 11/19/2023 | 367.25 | 377.5 | 366.25 | 376 |
| 11/20/2023 | 377.5 | 379.25 | 370.75 | 374.5 |
| 11/21/2023 | 375.25 | 381.5 | 372 | 372.25 |
| 11/22/2023 | 373 | 378.25 | 369.75 | 371.75 |
| 11/23/2023 | 372 | 373.25 | 362.75 | 369.25 |
| 11/26/2023 | 370.5 | 377.25 | 369.75 | 373.25 |
| 11/27/2023 | 374 | 376.75 | 363.75 | 367.75 |
| 11/28/2023 | 367 | 371.75 | 361.5 | 364.5 |
| 11/29/2023 | 363.5 | 386.5 | 362.5 | 380 |
| 11/30/2023 | 380 | 394 | 375.25 | 393.5 |
| 12/03/2023 | 396 | 405 | 387.5 | 392.5 |
| 12/04/2023 | 395 | 395.75 | 380.25 | 381.5 |
| 12/05/2023 | 383 | 387.5 | 361 | 363 |
| 12/06/2023 | 364.25 | 368 | 357 | 367.25 |
| 12/07/2023 | 365.25 | 366.5 | 356.75 | 358 |
| 12/10/2023 | 358.75 | 359.75 | 343 | 348 |
| 12/11/2023 | 346 | 347.75 | 335.75 | 337.75 |
| 12/12/2023 | 337 | 338.75 | 327.25 | 334 |
| 12/13/2023 | 337.5 | 355 | 335.75 | 355 |
| 12/14/2023 | 351 | 360 | 350 | 360 |
| 12/17/2023 | 358 | 358.25 | 324 | 324 |
| 12/18/2023 | 291.75 | 291.75 | 291.75 | 291.75 |
| 12/19/2023 | 262.75 | 262.75 | 262.75 | 262.75 |
| 12/20/2023 | 236.5 | 236.5 | 236.5 | 236.5 |
| 12/21/2023 | 212.9 | 212.9 | 212.9 | 212.9 |
| 12/24/2023 | 191.7 | 191.7 | 191.7 | 191.7 |
| 12/25/2023 | 172.6 | 172.6 | 172.6 | 172.6 |
| 12/26/2023 | 155.4 | 155.4 | 155.4 | 155.4 |
| 12/27/2023 | 139.9 | 141 | 139.9 | 139.9 |
| 12/28/2023 | 139.9 | 153.8 | 135 | 153.8 |