Gubre Fabrikalari T.A.S.(TR:GUBRF)
₺280.500.00 (0.00%)
TR:GUBRF
Gubre Fabrikalari T.A.S. historical prices
₺280.50
At close:0.00 (0.00%)
Gubre Fabrikalari T.A.S. (GUBRF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 280.50 | 289.00 | 278.75 | 280.50 | 280.50 | 0.00% | 3,847,735 | 1.12 |
| Nov 11, 2026 | 290.00 | 294.50 | 280.50 | 280.50 | 280.50 | -2.60% | 4,148,640 | 1.22 |
| Nov 10, 2026 | 308.00 | 308.00 | 287.50 | 288.00 | 288.00 | -0.43% | 4,442,906 | 1.32 |
| Nov 09, 2026 | 295.00 | 309.25 | 290.50 | 307.00 | 307.00 | +6.14% | 3,473,605 | 1.02 |
| Nov 06, 2026 | 281.50 | 293.25 | 279.25 | 289.25 | 289.25 | -0.17% | 2,745,263 | 0.81 |
| Nov 05, 2026 | 290.00 | 294.00 | 285.50 | 289.75 | 289.75 | +2.20% | 3,491,009 | 1.03 |
| Nov 04, 2026 | 284.75 | 297.50 | 278.75 | 283.50 | 283.50 | +3.94% | 4,807,438 | 1.43 |
| Nov 03, 2026 | 271.25 | 277.50 | 263.00 | 272.75 | 272.75 | -0.91% | 4,548,784 | 1.37 |
| Nov 02, 2026 | 248.50 | 275.25 | 244.30 | 275.25 | 275.25 | +9.99% | 5,748,336 | 1.75 |
| Oct 30, 2026 | 273.75 | 273.75 | 250.25 | 250.25 | 250.25 | -9.98% | 5,204,148 | 1.61 |
| Oct 29, 2026 | 278.00 | 282.75 | 275.75 | 278.00 | 278.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 277.25 | 282.75 | 275.75 | 278.00 | 278.00 | -0.27% | 1,713,783 | 0.52 |
| Oct 27, 2026 | 275.75 | 284.00 | 270.50 | 278.75 | 278.75 | +1.64% | 5,257,588 | 1.63 |
| Oct 26, 2026 | 268.75 | 288.00 | 268.75 | 274.25 | 274.25 | -8.12% | 17,348,930 | 5.83 |
| Oct 23, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -9.95% | 336,280 | 0.11 |
| Oct 22, 2026 | 350.75 | 350.75 | 331.50 | 331.50 | 331.50 | -6.49% | 2,109,342 | 0.71 |
| Oct 21, 2026 | 373.25 | 373.25 | 354.50 | 354.50 | 354.50 | -5.02% | 1,211,404 | 0.40 |
| Oct 20, 2026 | 356.50 | 374.00 | 354.75 | 373.25 | 373.25 | +4.77% | 1,718,283 | 0.57 |
| Oct 19, 2026 | 371.75 | 374.25 | 356.25 | 356.25 | 356.25 | -4.43% | 1,637,395 | 0.54 |
| Oct 16, 2026 | 388.75 | 390.25 | 371.50 | 372.75 | 372.75 | -5.51% | 1,801,063 | 0.59 |
| Oct 15, 2026 | 395.00 | 396.25 | 383.75 | 394.50 | 394.50 | +0.90% | 1,831,173 | 0.60 |
| Oct 14, 2026 | 400.50 | 401.00 | 390.00 | 391.00 | 391.00 | -2.62% | 1,488,601 | 0.49 |
| Oct 13, 2026 | 407.75 | 412.00 | 397.00 | 406.00 | 401.51 | +0.56% | 2,291,851 | 0.75 |
| Oct 12, 2026 | 419.00 | 420.00 | 403.75 | 403.75 | 399.28 | -3.41% | 1,406,333 | 0.46 |
| Oct 09, 2026 | 415.00 | 420.00 | 412.00 | 418.00 | 413.38 | +2.58% | 1,652,721 | 0.54 |
| Oct 08, 2026 | 399.00 | 408.75 | 394.75 | 407.50 | 402.99 | +2.71% | 1,363,811 | 0.44 |
| Oct 07, 2026 | 412.50 | 412.50 | 392.25 | 396.75 | 392.36 | -3.41% | 1,759,937 | 0.56 |
| Oct 06, 2026 | 416.25 | 418.75 | 409.25 | 410.75 | 406.21 | -1.26% | 1,991,213 | 0.64 |
| Oct 05, 2026 | 420.25 | 425.00 | 415.00 | 416.00 | 411.40 | -0.89% | 1,915,894 | 0.61 |
| Oct 02, 2026 | 414.75 | 426.00 | 412.75 | 419.75 | 415.11 | +1.21% | 2,236,758 | 0.71 |
| Oct 01, 2026 | 412.50 | 425.25 | 400.25 | 414.75 | 410.16 | +0.85% | 3,067,860 | 0.98 |
| Sep 30, 2026 | 417.00 | 423.00 | 410.00 | 411.25 | 406.70 | -1.38% | 3,008,211 | 0.97 |
| Sep 29, 2026 | 441.00 | 442.25 | 416.25 | 417.00 | 412.39 | -5.71% | 2,216,084 | 0.71 |
| Sep 28, 2026 | 450.00 | 454.50 | 433.00 | 442.25 | 437.36 | -3.44% | 2,751,469 | 0.88 |
| Sep 25, 2026 | 430.50 | 461.75 | 430.50 | 458.00 | 452.93 | +6.45% | 3,079,715 | 0.98 |
| Sep 24, 2026 | 446.25 | 454.75 | 427.75 | 430.25 | 425.49 | -4.02% | 2,534,752 | 0.80 |
| Sep 23, 2026 | 440.00 | 455.50 | 440.00 | 448.25 | 443.29 | +1.88% | 3,385,316 | 1.08 |
| Sep 22, 2026 | 440.25 | 451.75 | 438.50 | 440.00 | 435.13 | -0.79% | 2,255,982 | 0.71 |
| Sep 21, 2026 | 437.50 | 444.50 | 423.25 | 443.50 | 438.59 | 0.00% | 4,213,252 | 1.34 |
| Sep 18, 2026 | 430.50 | 445.50 | 417.50 | 443.50 | 438.59 | +3.32% | 4,986,631 | 1.61 |
| Sep 17, 2026 | 387.75 | 436.25 | 379.00 | 429.25 | 424.50 | +3.43% | 10,959,024 | 3.68 |
| Sep 16, 2026 | 455.00 | 455.00 | 415.00 | 415.00 | 410.41 | -9.98% | 2,055,950 | 0.69 |
| Sep 15, 2026 | 479.75 | 479.75 | 460.25 | 461.00 | 455.90 | -3.71% | 1,624,595 | 0.54 |
| Sep 14, 2026 | 496.75 | 496.75 | 477.25 | 478.75 | 473.45 | -4.73% | 2,496,520 | 0.83 |
| Sep 11, 2026 | 505.50 | 508.50 | 498.25 | 502.50 | 496.94 | -0.40% | 2,009,487 | 0.66 |
| Sep 10, 2026 | 514.50 | 525.50 | 495.50 | 504.50 | 498.92 | -1.46% | 3,240,191 | 1.07 |
| Sep 09, 2026 | 504.00 | 519.50 | 502.00 | 512.00 | 506.34 | +1.59% | 3,585,640 | 1.17 |
| Sep 08, 2026 | 492.75 | 505.00 | 492.50 | 504.00 | 498.42 | +2.60% | 3,618,512 | 1.19 |
| Sep 07, 2026 | 479.75 | 496.50 | 475.75 | 491.25 | 485.82 | +2.61% | 3,075,610 | 1.02 |
| Sep 04, 2026 | 484.00 | 490.25 | 473.25 | 478.75 | 473.45 | -0.73% | 3,655,545 | 1.22 |
