GRSEL
GÜR-SEL TURİZM TAŞIMACILIK VE SERVİS TİCARET A.Ş.
17:59:44
308 ₺
-6.500 (%-2.07)
Önceki Kapanış: 314.5·
Volatilite: 2.700
Düşük₺306
Yüksek₺314.5
Piyasa Verileri
Spot Piyasa
A:307.25
S:308
Önceki haftaya göre (WoW)
+0.98%
Önceki aya göre (MoM)
-2.69%
Yılbaşından bugüne (YTD)
-3.31%
Önceki yıla göre (YoY)
+21.44%
GRSEL: GÜR-SEL TURİZM TAŞIMACILIK VE SERVİS TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,5191
KAPANIŞ 10,5214
En Düşük
DÜŞÜK 7,2037
En Yüksek
YÜKSEK 20,5733
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.03.2022 | 8,9626 | 8,9626 | 8,9626 | 8,9626 |
| 09.03.2022 | 9,852 | 9,852 | 9,852 | 9,852 |
| 10.03.2022 | 10,8302 | 10,8302 | 10,8302 | 10,8302 |
| 13.03.2022 | 10,7709 | 10,7709 | 9,7529 | 9,7529 |
| 14.03.2022 | 9,5259 | 9,5455 | 8,7848 | 8,7848 |
| 15.03.2022 | 8,8045 | 8,9328 | 8,4585 | 8,5476 |
| 16.03.2022 | 8,5476 | 8,6267 | 8,2708 | 8,3104 |
| 17.03.2022 | 8,2807 | 8,4389 | 8,1524 | 8,2214 |
| 20.03.2022 | 8,2313 | 8,3598 | 8,1621 | 8,2906 |
| 21.03.2022 | 8,2807 | 8,4389 | 8,2116 | 8,2807 |
| 22.03.2022 | 8,2708 | 8,3202 | 8,2214 | 8,2413 |
| 23.03.2022 | 8,251 | 8,2807 | 8,2016 | 8,2016 |
| 24.03.2022 | 8,2214 | 8,2413 | 8,1621 | 8,1818 |
| 27.03.2022 | 8,1918 | 8,2413 | 8,1721 | 8,1918 |
| 28.03.2022 | 8,1918 | 8,2413 | 8,1621 | 8,1721 |
| 29.03.2022 | 8,1818 | 8,1918 | 8,1029 | 8,1126 |
| 30.03.2022 | 8,1226 | 8,1424 | 8,0139 | 8,0238 |
| 31.03.2022 | 8,0238 | 8,1818 | 7,9941 | 8,0732 |
| 03.04.2022 | 8,0732 | 8,1325 | 8,0338 | 8,0533 |
| 04.04.2022 | 8,0533 | 8,1226 | 8,004 | 8,0139 |
| 05.04.2022 | 8,0238 | 8,0238 | 7,8459 | 7,8558 |
| 06.04.2022 | 7,8558 | 8,093 | 7,8163 | 7,9646 |
| 07.04.2022 | 7,9745 | 8,004 | 7,915 | 7,9349 |
| 10.04.2022 | 7,9745 | 7,9842 | 7,915 | 7,9447 |
| 11.04.2022 | 7,9547 | 8,1621 | 7,8755 | 8,0436 |
| 12.04.2022 | 8,0338 | 8,1621 | 7,9941 | 8,0533 |
| 13.04.2022 | 8,0633 | 8,3006 | 8,0139 | 8,2214 |
| 14.04.2022 | 8,2413 | 8,5178 | 8,2413 | 8,3796 |
| 17.04.2022 | 8,3992 | 8,4389 | 8,2016 | 8,2116 |
| 18.04.2022 | 8,2116 | 8,3698 | 8,1226 | 8,2708 |
| 19.04.2022 | 8,2708 | 8,2906 | 8,1818 | 8,2313 |
| 20.04.2022 | 8,2313 | 8,3006 | 8,1918 | 8,251 |
| 21.04.2022 | 8,2214 | 8,251 | 8,0533 | 8,0633 |
| 24.04.2022 | 8,0533 | 8,2313 | 7,9447 | 8,0732 |
| 25.04.2022 | 8,0832 | 8,2807 | 8,004 | 8,0832 |
| 26.04.2022 | 8,1126 | 8,4684 | 8,0436 | 8,2214 |
| 27.04.2022 | 8,251 | 8,3894 | 8,2016 | 8,3301 |
| 28.04.2022 | 8,3698 | 8,4585 | 8,251 | 8,3202 |
| 04.05.2022 | 8,3992 | 8,6464 | 8,3301 | 8,4882 |
| 05.05.2022 | 8,419 | 9,0417 | 8,3499 | 8,6464 |
| 08.05.2022 | 8,7056 | 8,7848 | 8,4585 | 8,4882 |
| 09.05.2022 | 8,4982 | 8,6464 | 8,4092 | 8,5575 |
| 10.05.2022 | 8,6167 | 8,8637 | 8,4092 | 8,5178 |
| 11.05.2022 | 8,4684 | 8,5178 | 8,0533 | 8,251 |
| 12.05.2022 | 8,2807 | 8,7253 | 8,2807 | 8,6364 |
| 15.05.2022 | 8,6958 | 8,8736 | 8,5772 | 8,6562 |
| 16.05.2022 | 8,7451 | 8,7945 | 8,4389 | 8,4585 |
| 17.05.2022 | 8,429 | 8,6958 | 8,3894 | 8,5276 |
| 19.05.2022 | 8,4487 | 8,6267 | 8,2214 | 8,2214 |
| 22.05.2022 | 8,261 | 8,3202 | 8,0436 | 8,1126 |
| 23.05.2022 | 8,1721 | 8,2016 | 8,0633 | 8,0832 |
| 24.05.2022 | 8,0832 | 8,1621 | 8,0633 | 8,0732 |
| 25.05.2022 | 8,093 | 8,1029 | 8,0139 | 8,0338 |
| 26.05.2022 | 8,0533 | 8,1721 | 8,0238 | 8,0633 |
| 29.05.2022 | 8,0732 | 8,1029 | 8,0238 | 8,0338 |
| 30.05.2022 | 8,0533 | 8,0732 | 7,9745 | 8,0139 |
| 31.05.2022 | 8,0139 | 8,1029 | 7,9941 | 8,0139 |
| 01.06.2022 | 8,0238 | 8,0533 | 7,9745 | 8,0139 |
| 02.06.2022 | 8,0238 | 8,0832 | 7,9842 | 8,0139 |
| 05.06.2022 | 8,0338 | 8,0338 | 7,9842 | 8,004 |
| 06.06.2022 | 8,0139 | 8,0139 | 7,9447 | 7,9646 |
| 07.06.2022 | 7,9745 | 8,004 | 7,7472 | 7,7965 |
| 08.06.2022 | 7,7668 | 7,8459 | 7,579 | 7,7373 |
| 09.06.2022 | 7,7175 | 8,0238 | 7,6681 | 7,8263 |
| 12.06.2022 | 7,7866 | 7,8263 | 7,6976 | 7,7175 |
| 13.06.2022 | 7,7273 | 7,7668 | 7,6384 | 7,678 |
| 14.06.2022 | 7,688 | 7,7273 | 7,6188 | 7,6483 |
| 15.06.2022 | 7,688 | 7,7668 | 7,5397 | 7,5693 |
| 16.06.2022 | 7,5889 | 7,678 | 7,5297 | 7,6089 |
| 19.06.2022 | 7,6483 | 7,9349 | 7,6089 | 7,8064 |
| 20.06.2022 | 7,8263 | 7,8558 | 7,7472 | 7,7767 |
| 21.06.2022 | 7,7373 | 7,7472 | 7,6681 | 7,6681 |
| 22.06.2022 | 7,7175 | 7,7273 | 7,6286 | 7,6681 |
| 23.06.2022 | 7,678 | 7,6976 | 7,6089 | 7,6286 |
| 26.06.2022 | 7,5594 | 7,7668 | 7,5198 | 7,7373 |
| 27.06.2022 | 7,7866 | 7,9447 | 7,6976 | 7,7767 |
| 28.06.2022 | 7,9053 | 7,915 | 7,5889 | 7,6089 |
| 29.06.2022 | 7,6384 | 7,688 | 7,5594 | 7,6384 |
| 30.06.2022 | 7,6089 | 7,6581 | 7,5889 | 7,6089 |
| 03.07.2022 | 7,6581 | 7,7767 | 7,5495 | 7,5693 |
| 04.07.2022 | 7,579 | 7,5889 | 7,2037 | 7,4309 |
| 05.07.2022 | 7,4309 | 7,5099 | 7,342 | 7,4112 |
| 06.07.2022 | 7,4112 | 7,5889 | 7,3815 | 7,4705 |
| 07.07.2022 | 7,4605 | 7,5198 | 7,4605 | 7,5198 |
| 12.07.2022 | 7,5594 | 7,7175 | 7,5297 | 7,6286 |
| 13.07.2022 | 7,6483 | 7,7571 | 7,5889 | 7,6976 |
| 17.07.2022 | 7,7273 | 7,8163 | 7,6483 | 7,6681 |
| 18.07.2022 | 7,6681 | 7,8163 | 7,6089 | 7,7373 |
| 19.07.2022 | 7,7472 | 7,7472 | 7,6581 | 7,688 |
| 20.07.2022 | 7,7175 | 7,8263 | 7,688 | 7,7668 |
| 21.07.2022 | 7,7866 | 7,9447 | 7,7668 | 7,8163 |
| 24.07.2022 | 7,7965 | 7,8755 | 7,7965 | 7,8459 |
| 25.07.2022 | 7,8558 | 7,9349 | 7,7373 | 7,7472 |
| 26.07.2022 | 7,7571 | 7,7866 | 7,7175 | 7,7472 |
| 27.07.2022 | 7,7571 | 7,8163 | 7,7273 | 7,7273 |
| 28.07.2022 | 7,7571 | 7,7668 | 7,6483 | 7,7175 |
| 31.07.2022 | 7,7472 | 7,836 | 7,7175 | 7,7965 |
| 01.08.2022 | 7,7965 | 7,9053 | 7,6976 | 7,7273 |
| 02.08.2022 | 7,7668 | 7,7767 | 7,688 | 7,7472 |
| 03.08.2022 | 7,7668 | 7,8855 | 7,7472 | 7,836 |
| 04.08.2022 | 7,8558 | 8,0832 | 7,7472 | 8,0436 |
| 07.08.2022 | 8,0832 | 8,2413 | 7,9053 | 8,0533 |
| 08.08.2022 | 8,0633 | 8,1621 | 7,925 | 8,0338 |
| 09.08.2022 | 8,0633 | 8,0633 | 7,8263 | 7,9349 |
| 10.08.2022 | 7,9547 | 8,0832 | 7,9349 | 7,9745 |
| 11.08.2022 | 7,9646 | 8,0732 | 7,9547 | 8,0238 |
| 14.08.2022 | 8,0238 | 8,429 | 8,0139 | 8,1524 |
| 15.08.2022 | 8,1621 | 8,1818 | 7,8558 | 8,0139 |
| 16.08.2022 | 8,0338 | 8,093 | 7,9745 | 8,004 |
| 17.08.2022 | 8,0139 | 8,3104 | 7,8459 | 8,251 |
| 18.08.2022 | 8,2116 | 8,3499 | 8,0832 | 8,1424 |
| 21.08.2022 | 8,1621 | 8,3992 | 8,093 | 8,2413 |
| 22.08.2022 | 8,2807 | 8,3006 | 8,1621 | 8,1918 |
| 23.08.2022 | 8,1918 | 8,2214 | 8,004 | 8,0338 |
| 24.08.2022 | 8,0436 | 8,261 | 8,0436 | 8,1918 |
| 25.08.2022 | 8,2016 | 8,8538 | 8,1621 | 8,7056 |
| 28.08.2022 | 8,6958 | 9,4664 | 8,6167 | 9,3085 |
| 30.08.2022 | 9,338 | 9,6741 | 9,2195 | 9,3776 |
| 31.08.2022 | 9,3282 | 9,3677 | 8,9626 | 8,9626 |
| 01.09.2022 | 9,0317 | 9,2393 | 8,9527 | 9,1503 |
| 04.09.2022 | 8,9825 | 9,0417 | 8,765 | 8,7748 |
| 05.09.2022 | 8,7945 | 8,8045 | 8,4684 | 8,5575 |
| 06.09.2022 | 8,5575 | 8,5674 | 8,3992 | 8,4487 |
| 07.09.2022 | 8,4585 | 8,6562 | 8,4487 | 8,5968 |
| 08.09.2022 | 8,5772 | 8,8142 | 8,5674 | 8,6464 |
| 11.09.2022 | 8,6464 | 9,0119 | 8,4982 | 8,9427 |
| 12.09.2022 | 8,9427 | 8,9725 | 8,5968 | 8,5968 |
| 13.09.2022 | 8,6068 | 8,9033 | 8,5674 | 8,8834 |
| 14.09.2022 | 8,9527 | 9,3677 | 8,765 | 9,1009 |
| 15.09.2022 | 9,1108 | 9,18 | 8,9527 | 8,9725 |
| 18.09.2022 | 8,9725 | 9,3085 | 8,9328 | 8,9725 |
| 19.09.2022 | 9,0317 | 9,1503 | 8,8934 | 8,9328 |
| 20.09.2022 | 8,9427 | 9,5356 | 8,9427 | 9,2689 |
| 21.09.2022 | 9,259 | 9,2886 | 9,1108 | 9,1403 |
| 22.09.2022 | 9,1503 | 9,2095 | 8,9527 | 8,9725 |
| 25.09.2022 | 8,9921 | 9,1207 | 8,8934 | 8,9427 |
| 26.09.2022 | 8,9328 | 9,1009 | 8,8538 | 8,8736 |
| 27.09.2022 | 8,8637 | 8,9133 | 8,6464 | 8,676 |
| 28.09.2022 | 8,676 | 9,002 | 8,4585 | 8,7848 |
| 29.09.2022 | 8,7945 | 9,1403 | 8,7748 | 9,1108 |
| 02.10.2022 | 9,18 | 9,3085 | 9,0712 | 9,2393 |
| 03.10.2022 | 9,259 | 9,7529 | 9,1403 | 9,338 |
| 04.10.2022 | 9,3776 | 9,5851 | 9,338 | 9,4369 |
| 05.10.2022 | 9,5356 | 9,7529 | 9,4763 | 9,6049 |
| 06.10.2022 | 9,6049 | 10,1583 | 9,4863 | 9,9606 |
| 09.10.2022 | 9,9704 | 10,3955 | 9,7828 | 10,2273 |
| 10.10.2022 | 10,3263 | 10,8697 | 10,168 | 10,6424 |
| 11.10.2022 | 10,6424 | 10,7017 | 10,1187 | 10,2372 |
| 12.10.2022 | 10,2372 | 10,3756 | 10,1286 | 10,1385 |
| 13.10.2022 | 10,2176 | 10,4646 | 10,1878 | 10,3656 |
| 16.10.2022 | 10,3855 | 10,5338 | 10,178 | 10,3756 |
| 17.10.2022 | 10,3756 | 10,7017 | 10,3656 | 10,4251 |
| 18.10.2022 | 10,4843 | 10,8401 | 10,4448 | 10,7313 |
| 19.10.2022 | 10,8795 | 11,3144 | 10,8302 | 11,087 |
| 20.10.2022 | 11,1859 | 11,6404 | 10,8994 | 11,5218 |
| 23.10.2022 | 11,8874 | 12,6682 | 11,8579 | 12,6682 |
| 24.10.2022 | 12,7966 | 13,2017 | 12,2828 | 12,5297 |
| 25.10.2022 | 12,589 | 13,1226 | 12,4606 | 12,9052 |
| 26.10.2022 | 12,9644 | 13,0337 | 12,5297 | 12,688 |
| 27.10.2022 | 12,6977 | 13,6365 | 12,6188 | 13,4191 |
| 30.10.2022 | 13,4784 | 13,9626 | 13,2907 | 13,3203 |
| 31.10.2022 | 13,261 | 13,5575 | 12,7374 | 13,1029 |
| 01.11.2022 | 13,1425 | 13,5575 | 12,935 | 13,4587 |
| 02.11.2022 | 13,4291 | 14,3876 | 13,3006 | 14,3085 |
| 03.11.2022 | 14,3876 | 14,8223 | 14,18 | 14,4468 |
| 06.11.2022 | 14,4764 | 14,8718 | 14,2591 | 14,3283 |
| 07.11.2022 | 14,4764 | 15,7612 | 13,9428 | 15,7612 |
| 08.11.2022 | 17,3323 | 17,3323 | 16,0576 | 16,6009 |
| 09.11.2022 | 16,5615 | 17,095 | 16,0279 | 16,4231 |
| 10.11.2022 | 16,7293 | 17,7472 | 16,0477 | 17,5397 |
| 13.11.2022 | 16,8481 | 19,1306 | 16,8382 | 19,022 |
| 14.11.2022 | 19,2197 | 19,437 | 18,0141 | 18,7452 |
| 15.11.2022 | 18,7452 | 19,0714 | 18,1919 | 18,5278 |
| 16.11.2022 | 18,5278 | 18,5675 | 16,858 | 17,7077 |
| 17.11.2022 | 17,7077 | 19,3184 | 17,7077 | 18,1525 |
| 20.11.2022 | 18,1819 | 18,1819 | 17,2828 | 17,9645 |
| 21.11.2022 | 17,9745 | 19,7236 | 17,678 | 19,2987 |
| 22.11.2022 | 19,2987 | 19,4073 | 18,3402 | 18,5278 |
| 23.11.2022 | 18,5675 | 19,0023 | 18,1525 | 18,3006 |
| 24.11.2022 | 18,2809 | 19,2689 | 17,6287 | 18,3203 |
| 27.11.2022 | 18,3203 | 19,3877 | 18,0337 | 18,9528 |
| 28.11.2022 | 19,0714 | 20,3757 | 18,5773 | 19,5853 |
| 29.11.2022 | 19,5654 | 20,5733 | 19,1703 | 19,5357 |
| 30.11.2022 | 19,6148 | 20,2374 | 19,3777 | 20,0595 |
| 01.12.2022 | 20,2769 | 20,534 | 18,8047 | 18,9033 |
| 04.12.2022 | 19,0714 | 19,1603 | 18,1327 | 18,8739 |
| 05.12.2022 | 18,8441 | 18,9231 | 18,2117 | 18,3103 |
| 06.12.2022 | 18,4686 | 18,4983 | 17,4607 | 17,6088 |
| 07.12.2022 | 17,7275 | 18,8739 | 17,0358 | 18,6366 |
| 08.12.2022 | 18,6465 | 19,1109 | 18,3599 | 18,7749 |
| 11.12.2022 | 18,8243 | 19,3282 | 18,8243 | 18,8441 |
| 12.12.2022 | 18,8739 | 19,0615 | 18,6465 | 18,7651 |
| 13.12.2022 | 18,8243 | 18,8934 | 17,52 | 17,6287 |
| 14.12.2022 | 17,866 | 18,1819 | 16,8184 | 17,1248 |
| 15.12.2022 | 17,1248 | 17,7868 | 16,9074 | 17,2432 |
| 18.12.2022 | 17,5891 | 17,9152 | 17,1939 | 17,4706 |
| 19.12.2022 | 17,5002 | 18,2511 | 17,2729 | 17,6879 |
| 20.12.2022 | 17,6879 | 17,9352 | 17,5101 | 17,7275 |
| 21.12.2022 | 17,8756 | 18,4983 | 17,7077 | 18,2216 |
| 22.12.2022 | 18,2315 | 18,5475 | 17,7868 | 17,8855 |
| 25.12.2022 | 18,0337 | 18,3994 | 17,9352 | 18,093 |
| 26.12.2022 | 17,8064 | 18,093 | 17,3224 | 17,4408 |
| 27.12.2022 | 17,5002 | 17,5397 | 16,7195 | 16,8084 |
| 28.12.2022 | 16,8481 | 17,7472 | 16,8084 | 17,0159 |
| 29.12.2022 | 17,0159 | 17,4903 | 16,9566 | 17,085 |