Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey flag Turkey · Delayed Price · Currency is TRY
263.50
+0.50 (0.19%)
Aug 6, 2025, 6:08 PM GMT+3

IST:GUBRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025265.00266.75263.25263.50263.500.19%1,769,962
Aug 5, 2025269.25269.75263.00263.00263.00-1.87%2,669,434
Aug 4, 2025257.25270.00255.75268.00268.005.10%2,874,898
Aug 1, 2025249.70256.25247.40255.00255.002.53%2,423,478
Jul 31, 2025249.70250.50246.50248.70248.700.08%2,192,667
Jul 30, 2025246.50249.90244.20248.50248.501.18%2,543,322
Jul 29, 2025251.75253.00245.30245.60245.60-2.25%1,966,507
Jul 28, 2025254.50255.00250.00251.25251.25-0.99%1,222,357
Jul 25, 2025257.25257.75252.25253.75253.75-1.17%1,257,208
Jul 24, 2025254.50259.75251.75256.75256.751.28%2,184,166
Jul 23, 2025254.50258.75251.75253.50253.50-1,837,206
Jul 22, 2025252.75255.75250.75253.50253.500.70%1,648,051
Jul 21, 2025243.10253.50243.00251.75251.754.07%2,871,386
Jul 18, 2025249.00249.10241.50241.90241.90-2.38%2,421,831
Jul 17, 2025238.50249.60238.50247.80247.804.56%4,649,573
Jul 16, 2025239.50241.90235.20237.00237.00-1.25%2,482,903
Jul 14, 2025239.00241.70235.40240.00240.000.17%2,859,615
Jul 11, 2025244.90245.00238.30239.60239.60-1.36%2,780,736
Jul 10, 2025237.00242.90236.50242.90242.903.41%3,817,242
Jul 9, 2025235.80237.90234.20234.90234.90-0.04%2,431,843
Jul 8, 2025235.50237.80233.20235.00235.000.21%2,640,140
Jul 7, 2025238.30239.60233.00234.50234.50-3.14%4,054,970
Jul 4, 2025239.60243.00239.50242.10242.100.04%1,570,820
Jul 3, 2025239.60243.40239.10242.00242.001.26%3,458,056
Jul 2, 2025239.50242.90235.40239.00239.000.21%5,485,448
Jul 1, 2025229.20240.70229.20238.50238.504.47%5,025,503
Jun 30, 2025225.70237.40223.50228.30228.301.56%7,896,332
Jun 27, 2025224.00228.10223.50224.80224.80-0.09%2,238,608
Jun 26, 2025229.20231.70224.90225.00225.00-1.66%2,839,988
Jun 25, 2025229.90231.90227.20228.80228.80-0.09%2,886,028
Jun 24, 2025238.00238.00226.50229.00229.003.34%7,248,732
Jun 23, 2025216.10223.10212.20221.60221.600.82%3,681,541
Jun 20, 2025224.60228.70218.70219.80219.800.23%4,237,835
Jun 19, 2025227.00229.80219.30219.30219.30-3.31%2,995,766
Jun 18, 2025220.90229.90216.90226.80226.801.48%6,064,209
Jun 17, 2025229.00230.70223.50223.50223.50-2.66%4,649,071
Jun 16, 2025227.70233.40217.00229.60229.600.31%7,446,501
Jun 13, 2025235.70239.80228.90228.90228.90-9.97%5,789,216
Jun 12, 2025248.30255.00242.30254.25254.250.99%7,242,107
Jun 11, 2025252.75257.75250.25251.75251.75-0.40%3,130,235
Jun 10, 2025244.90252.75244.40252.75252.753.93%4,486,814
Jun 5, 2025242.30245.20242.10243.20243.200.12%1,648,772
Jun 4, 2025244.00244.00239.10242.90242.900.54%3,249,371
Jun 3, 2025238.20245.30235.70241.60241.602.42%9,278,824
Jun 2, 2025238.10245.40219.00235.90235.90-0.92%14,237,427
May 30, 2025268.00269.50238.10238.10238.10-9.98%18,160,003
May 29, 2025261.25267.75255.00264.50264.502.22%5,408,315
May 28, 2025259.75263.00255.00258.75258.75-0.10%3,910,205
May 27, 2025278.50278.75257.75259.00259.00-7.00%6,532,418
May 26, 2025284.50284.50273.50278.50278.50-1.24%4,288,601