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
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 500.1425
CLOSE 499.8487
Low
LOW 344.25
High
HIGH 625.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 349.5 | 352.25 | 344.25 | 351.75 |
| 01/04/2026 | 355 | 366 | 351.75 | 363 |
| 01/05/2026 | 363 | 368.25 | 357.25 | 366.5 |
| 01/06/2026 | 368 | 368 | 361 | 362 |
| 01/07/2026 | 364.5 | 367.75 | 359 | 365 |
| 01/08/2026 | 366.5 | 375.5 | 364.25 | 374.75 |
| 01/11/2026 | 377.5 | 385 | 374.25 | 381.75 |
| 01/12/2026 | 378.25 | 378.75 | 364.25 | 367.5 |
| 01/13/2026 | 369.75 | 374.5 | 367.75 | 368.25 |
| 01/14/2026 | 369.5 | 370.75 | 362.75 | 366.5 |
| 01/15/2026 | 367.5 | 369.75 | 361.5 | 365.75 |
| 01/18/2026 | 370 | 385.75 | 369.75 | 384 |
| 01/19/2026 | 384.5 | 405 | 378.75 | 403.75 |
| 01/20/2026 | 403.75 | 418.75 | 403.75 | 412.25 |
| 01/21/2026 | 417 | 435.75 | 410 | 432 |
| 01/22/2026 | 436.75 | 449 | 432 | 448.25 |
| 01/25/2026 | 445 | 469.5 | 441.25 | 467 |
| 01/26/2026 | 470 | 485.5 | 463.5 | 482 |
| 01/27/2026 | 488 | 512.5 | 485.25 | 512 |
| 01/28/2026 | 527 | 527.5 | 494.25 | 511 |
| 01/29/2026 | 496 | 504 | 476.75 | 480.5 |
| 02/01/2026 | 444 | 490 | 435 | 484.25 |
| 02/02/2026 | 493.5 | 510.5 | 487 | 506 |
| 02/03/2026 | 506 | 523.5 | 503.5 | 519 |
| 02/04/2026 | 519 | 527 | 504 | 504 |
| 02/05/2026 | 508.5 | 519 | 502 | 519 |
| 02/08/2026 | 528 | 530 | 507.5 | 518 |
| 02/09/2026 | 518 | 533 | 511.5 | 519.5 |
| 02/10/2026 | 518.5 | 548.5 | 514.5 | 543 |
| 02/11/2026 | 550 | 566.5 | 541.5 | 556.5 |
| 02/12/2026 | 556.5 | 556.5 | 536 | 540.5 |
| 02/15/2026 | 543 | 549.5 | 537 | 542 |
| 02/16/2026 | 542 | 544 | 519 | 519 |
| 02/17/2026 | 521.5 | 537.5 | 521 | 534.5 |
| 02/18/2026 | 539 | 543 | 515.5 | 519.5 |
| 02/19/2026 | 519.5 | 528.5 | 514 | 528 |
| 02/22/2026 | 535 | 538.5 | 503.5 | 506 |
| 02/23/2026 | 506.5 | 518.5 | 505.5 | 514 |
| 02/24/2026 | 517 | 518.5 | 505.5 | 511.5 |
| 02/25/2026 | 513.5 | 540 | 510 | 528 |
| 02/26/2026 | 533 | 550 | 522 | 532 |
| 03/01/2026 | 500 | 537 | 500 | 533 |
| 03/02/2026 | 532.5 | 541 | 515.5 | 517.5 |
| 03/03/2026 | 518 | 521 | 495.5 | 497.75 |
| 03/04/2026 | 504.5 | 509.5 | 490.5 | 501.5 |
| 03/05/2026 | 511.5 | 537 | 505 | 523 |
| 03/08/2026 | 523 | 535.5 | 474.5 | 488.25 |
| 03/09/2026 | 495.75 | 526 | 495.75 | 521.5 |
| 03/10/2026 | 521.5 | 525.5 | 511.5 | 520.5 |
| 03/11/2026 | 516.5 | 537.5 | 513 | 527.5 |
| 03/12/2026 | 530.5 | 530.5 | 511.5 | 521 |
| 03/15/2026 | 520 | 521 | 504 | 511.5 |
| 03/16/2026 | 514 | 521 | 507 | 519 |
| 03/17/2026 | 522.5 | 529.5 | 510 | 512.5 |
| 03/18/2026 | 505 | 510 | 488.75 | 490 |
| 03/22/2026 | 461.5 | 489 | 447 | 482.5 |
| 03/23/2026 | 483.5 | 486.75 | 471 | 476.5 |
| 03/24/2026 | 485.25 | 495.75 | 471.25 | 471.75 |
| 03/25/2026 | 471.75 | 475 | 464.25 | 473.5 |
| 03/26/2026 | 478 | 479.5 | 455 | 462.75 |
| 03/29/2026 | 462.75 | 475.75 | 457 | 465 |
| 03/30/2026 | 469.25 | 477 | 464.75 | 473.25 |
| 03/31/2026 | 486.25 | 495 | 477 | 491.25 |
| 04/01/2026 | 484 | 495.25 | 478 | 491.25 |
| 04/02/2026 | 497 | 500.5 | 476.75 | 479.75 |
| 04/05/2026 | 474 | 487.5 | 465.75 | 481 |
| 04/06/2026 | 483.25 | 485.75 | 472 | 474 |
| 04/07/2026 | 508 | 508 | 482.75 | 483.25 |
| 04/08/2026 | 483.25 | 497.75 | 476 | 492.25 |
| 04/09/2026 | 492 | 496.25 | 482.25 | 486.5 |
| 04/12/2026 | 486 | 490.75 | 478.25 | 483 |
| 04/13/2026 | 486 | 494.25 | 481.25 | 492.5 |
| 04/14/2026 | 495.75 | 541.5 | 495 | 529.5 |
| 04/15/2026 | 534 | 541 | 520 | 523.5 |
| 04/16/2026 | 527 | 543 | 521.5 | 539.5 |
| 04/19/2026 | 533 | 537.5 | 526 | 526 |
| 04/20/2026 | 528 | 531 | 509 | 512 |
| 04/21/2026 | 518.5 | 521.5 | 507.5 | 516.5 |
| 04/23/2026 | 517.5 | 533 | 510.5 | 533 |
| 04/26/2026 | 536 | 553.5 | 534.5 | 544.5 |
| 04/27/2026 | 544.5 | 549.5 | 524 | 531 |
| 04/28/2026 | 532 | 537 | 524 | 528 |
| 04/29/2026 | 524.5 | 538.5 | 524 | 530.5 |
| 05/03/2026 | 534 | 547.5 | 528 | 538.5 |
| 05/04/2026 | 542 | 560 | 539.5 | 549.5 |
| 05/05/2026 | 560.5 | 593 | 556 | 583 |
| 05/06/2026 | 592.5 | 611.5 | 587 | 597.5 |
| 05/07/2026 | 595.5 | 608.5 | 590.5 | 607 |
| 05/10/2026 | 610 | 625.5 | 606 | 617.5 |
| 05/11/2026 | 611 | 615 | 599 | 599 |
| 05/12/2026 | 605 | 606.5 | 582.5 | 590.5 |
| 05/13/2026 | 596 | 617 | 595 | 608 |
| 05/14/2026 | 605.5 | 613.5 | 591 | 594.5 |
| 05/17/2026 | 594.5 | 594.5 | 566.5 | 571 |
| 05/19/2026 | 571.5 | 573 | 555 | 560 |
| 05/20/2026 | 561.5 | 571 | 527.5 | 527.5 |
| 05/21/2026 | 512.5 | 551 | 512.5 | 544.5 |
| 05/24/2026 | 549 | 572.5 | 549 | 571.5 |
| 05/25/2026 | 570.5 | 572 | 542 | 550 |
| 05/31/2026 | 557 | 565.5 | 535 | 539 |
| 06/01/2026 | 542.5 | 556 | 533.5 | 550.5 |
| 06/02/2026 | 548.5 | 558.5 | 536 | 540 |
| 06/03/2026 | 541.5 | 548 | 518 | 522.5 |
| 06/04/2026 | 525.5 | 525.5 | 493 | 493 |
| 06/07/2026 | 484.25 | 503 | 481 | 500.5 |
| 06/08/2026 | 502.5 | 503.5 | 478.25 | 479.25 |
| 06/09/2026 | 479 | 479 | 464.75 | 470.25 |
| 06/10/2026 | 471.5 | 485 | 462.25 | 468.75 |
| 06/11/2026 | 505 | 505 | 471 | 478.75 |
| 06/14/2026 | 491.25 | 526.5 | 491 | 526.5 |
| 06/15/2026 | 530 | 533.5 | 517.5 | 524.5 |
| 06/16/2026 | 529.5 | 529.5 | 501 | 506 |
| 06/17/2026 | 510 | 522 | 504 | 515.5 |
| 06/18/2026 | 510 | 513 | 488.75 | 490 |