GRSEL
GÜR-SEL TURİZM TAŞIMACILIK VE SERVİS TİCARET A.Ş.
18:05:18
308.25 ₺
-6.250 (%-1.99)
Önceki Kapanış: 314.5·
Volatilite: 2.700
Düşük₺306
Yüksek₺314.5
Piyasa Verileri
Spot Piyasa
A:308
S:308.25
Önceki haftaya göre (WoW)
+1.07%
Önceki aya göre (MoM)
-2.61%
Yılbaşından bugüne (YTD)
-3.23%
Önceki yıla göre (YoY)
+21.54%
GRSEL: GÜR-SEL TURİZM TAŞIMACILIK VE SERVİS TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,892
KAPANIŞ 33,0604
En Düşük
DÜŞÜK 10,1583
En Yüksek
YÜKSEK 79,21
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 17,1445 | 18,0833 | 17,1445 | 17,599 |
| 02.01.2023 | 17,678 | 17,8756 | 17,095 | 17,1149 |
| 03.01.2023 | 17,2038 | 17,3816 | 15,8402 | 15,9488 |
| 04.01.2023 | 16,779 | 16,779 | 14,8223 | 14,8223 |
| 05.01.2023 | 14,6839 | 15,4647 | 14,0021 | 15,0792 |
| 08.01.2023 | 15,3163 | 15,692 | 14,4468 | 14,7728 |
| 09.01.2023 | 14,7728 | 14,842 | 14,0417 | 14,0417 |
| 10.01.2023 | 14,0812 | 14,3085 | 12,6385 | 12,6385 |
| 11.01.2023 | 12,7374 | 13,1918 | 11,8579 | 12,7966 |
| 12.01.2023 | 12,7966 | 13,7155 | 12,5496 | 12,9942 |
| 15.01.2023 | 13,2017 | 13,5377 | 13,0041 | 13,4191 |
| 16.01.2023 | 13,4191 | 14,6939 | 13,3301 | 14,6939 |
| 17.01.2023 | 14,9705 | 15,7214 | 14,8026 | 15,346 |
| 18.01.2023 | 15,2176 | 15,2868 | 14,7827 | 14,8519 |
| 19.01.2023 | 14,842 | 15,0001 | 14,5752 | 14,6839 |
| 22.01.2023 | 14,6443 | 15,4547 | 14,6049 | 15,2373 |
| 23.01.2023 | 14,8815 | 15,2373 | 14,0417 | 14,2196 |
| 24.01.2023 | 14,1109 | 14,4171 | 13,3993 | 13,7748 |
| 25.01.2023 | 13,6761 | 14,2491 | 13,4684 | 14,0021 |
| 26.01.2023 | 14,0021 | 14,0021 | 13,014 | 13,1918 |
| 29.01.2023 | 13,1226 | 13,4684 | 12,846 | 13,0931 |
| 30.01.2023 | 12,9744 | 13,261 | 12,4113 | 12,5496 |
| 31.01.2023 | 12,4606 | 13,5377 | 11,8776 | 12,4113 |
| 01.02.2023 | 12,4113 | 12,7374 | 11,67 | 12,52 |
| 02.02.2023 | 12,5496 | 13,3203 | 11,9764 | 13,2313 |
| 05.02.2023 | 12,3519 | 13,1326 | 12,3124 | 12,7472 |
| 06.02.2023 | 12,7966 | 12,7966 | 11,4725 | 11,4725 |
| 14.02.2023 | 10,5436 | 12,5496 | 10,5139 | 12,0752 |
| 15.02.2023 | 12,0654 | 12,5297 | 10,8697 | 10,8697 |
| 16.02.2023 | 10,8697 | 10,8697 | 10,1583 | 10,3064 |
| 19.02.2023 | 10,3064 | 11,0673 | 10,2669 | 10,8599 |
| 20.02.2023 | 10,8599 | 11,6603 | 10,6424 | 11,2846 |
| 21.02.2023 | 11,2846 | 11,6108 | 11,0178 | 11,0772 |
| 22.02.2023 | 11,176 | 11,3439 | 10,9785 | 11,087 |
| 23.02.2023 | 11,1563 | 11,3538 | 10,9686 | 11,2255 |
| 26.02.2023 | 11,4131 | 12,1049 | 11,2452 | 11,6603 |
| 27.02.2023 | 11,67 | 12,1642 | 11,5416 | 11,9172 |
| 28.02.2023 | 12,0357 | 12,2234 | 11,8579 | 11,9864 |
| 01.03.2023 | 11,9368 | 12,688 | 11,7987 | 12,5001 |
| 02.03.2023 | 12,5001 | 13,7452 | 12,3816 | 13,7452 |
| 05.03.2023 | 14,0021 | 14,7135 | 13,4092 | 14,0417 |
| 06.03.2023 | 15,4449 | 15,4449 | 15,4449 | 15,4449 |
| 07.03.2023 | 16,5416 | 16,5416 | 15,3163 | 15,9093 |
| 08.03.2023 | 15,7612 | 15,7612 | 14,931 | 15,0199 |
| 09.03.2023 | 15,0101 | 16,3934 | 14,7235 | 15,9488 |
| 12.03.2023 | 15,8402 | 16,2848 | 15,4941 | 15,7214 |
| 13.03.2023 | 15,9093 | 15,9687 | 15,1286 | 15,4547 |
| 14.03.2023 | 15,4547 | 15,5041 | 14,0318 | 14,5456 |
| 15.03.2023 | 14,3975 | 15,4844 | 14,2393 | 15,4647 |
| 16.03.2023 | 15,9785 | 16,008 | 15,1878 | 15,346 |
| 19.03.2023 | 15,2965 | 15,2965 | 14,4764 | 14,4764 |
| 20.03.2023 | 14,5456 | 14,763 | 14,1305 | 14,7037 |
| 21.03.2023 | 14,8618 | 16,0772 | 14,4468 | 15,0299 |
| 22.03.2023 | 15,0891 | 15,3065 | 14,7433 | 15,0593 |
| 23.03.2023 | 15,2076 | 16,5615 | 15,2076 | 16,5615 |
| 26.03.2023 | 16,8974 | 18,0337 | 16,7591 | 17,3421 |
| 27.03.2023 | 17,1939 | 17,8361 | 16,6503 | 16,858 |
| 28.03.2023 | 16,6999 | 17,5595 | 15,9289 | 16,8084 |
| 29.03.2023 | 16,9173 | 17,2532 | 16,1266 | 16,6503 |
| 30.03.2023 | 16,5416 | 16,6208 | 14,9902 | 16,5219 |
| 02.04.2023 | 16,6503 | 16,6503 | 15,7709 | 15,8105 |
| 03.04.2023 | 15,9884 | 16,5416 | 15,9192 | 16,4429 |
| 04.04.2023 | 16,4527 | 16,8481 | 15,9192 | 16,186 |
| 05.04.2023 | 16,1761 | 16,5516 | 15,9192 | 16,0477 |
| 06.04.2023 | 16,0871 | 16,4034 | 15,7313 | 16,0673 |
| 09.04.2023 | 16,2946 | 17,5397 | 16,0971 | 17,2927 |
| 10.04.2023 | 17,2927 | 18,0734 | 16,6307 | 17,2927 |
| 11.04.2023 | 17,3716 | 17,6582 | 16,9467 | 17,095 |
| 12.04.2023 | 17,2631 | 17,3915 | 16,8382 | 16,9173 |
| 13.04.2023 | 16,9273 | 17,1642 | 16,5021 | 16,5714 |
| 16.04.2023 | 16,5714 | 16,6009 | 15,8895 | 15,9981 |
| 17.04.2023 | 15,9884 | 16,0871 | 15,6522 | 15,7906 |
| 18.04.2023 | 15,7906 | 16,5219 | 15,7709 | 16,1563 |
| 19.04.2023 | 16,1463 | 16,1463 | 15,6228 | 15,6821 |
| 23.04.2023 | 15,7313 | 16,4527 | 15,7313 | 16,0179 |
| 24.04.2023 | 16,0179 | 16,3638 | 15,8303 | 15,9192 |
| 25.04.2023 | 15,8995 | 15,9687 | 15,1878 | 15,267 |
| 26.04.2023 | 15,2571 | 15,7612 | 14,9705 | 15,3163 |
| 27.04.2023 | 15,3855 | 15,6622 | 15,0199 | 15,3657 |
| 01.05.2023 | 15,2176 | 15,3955 | 14,2393 | 14,2986 |
| 02.05.2023 | 14,1504 | 14,3283 | 13,4684 | 13,933 |
| 03.05.2023 | 13,9132 | 14,9113 | 13,8341 | 14,7235 |
| 04.05.2023 | 14,8223 | 15,514 | 14,7235 | 15,3163 |
| 07.05.2023 | 15,3163 | 15,6721 | 14,9013 | 15,5239 |
| 08.05.2023 | 15,5239 | 15,6129 | 14,2491 | 14,6839 |
| 09.05.2023 | 14,842 | 15,4152 | 13,9528 | 14,8618 |
| 10.05.2023 | 14,8125 | 15,4152 | 14,6839 | 15,1978 |
| 11.05.2023 | 15,1978 | 15,3163 | 14,6246 | 14,6839 |
| 14.05.2023 | 14,1305 | 14,9804 | 14,1305 | 14,4962 |
| 15.05.2023 | 14,7135 | 15,2076 | 14,5654 | 14,9607 |
| 16.05.2023 | 15,2176 | 15,8697 | 15,0792 | 15,6522 |
| 17.05.2023 | 15,7413 | 15,9389 | 14,9902 | 15,2571 |
| 21.05.2023 | 15,2571 | 15,4053 | 14,4962 | 14,6049 |
| 22.05.2023 | 14,7827 | 14,9902 | 14,1305 | 14,2788 |
| 23.05.2023 | 14,3283 | 14,6246 | 13,9922 | 14,2393 |
| 24.05.2023 | 14,2788 | 14,3975 | 14,1603 | 14,3283 |
| 25.05.2023 | 14,3776 | 14,8223 | 13,9528 | 14,5259 |
| 28.05.2023 | 14,6443 | 15,593 | 14,6443 | 15,514 |
| 29.05.2023 | 15,6326 | 16,1761 | 15,5633 | 15,9785 |
| 30.05.2023 | 16,0179 | 16,3539 | 15,8005 | 16,0179 |
| 31.05.2023 | 16,1168 | 16,9273 | 15,9389 | 16,69 |
| 01.06.2023 | 16,7985 | 17,1642 | 16,5615 | 16,6999 |
| 04.06.2023 | 16,779 | 16,8974 | 16,2453 | 16,4626 |
| 05.06.2023 | 16,5615 | 17,6879 | 16,3145 | 17,095 |
| 06.06.2023 | 17,2927 | 17,5794 | 16,858 | 16,9467 |
| 07.06.2023 | 16,9965 | 17,4903 | 16,5219 | 16,7591 |
| 08.06.2023 | 16,8382 | 17,2729 | 16,6999 | 16,8676 |
| 11.06.2023 | 16,8974 | 18,5475 | 16,8974 | 18,5475 |
| 12.06.2023 | 18,7355 | 19,0714 | 17,2828 | 17,3915 |
| 13.06.2023 | 17,2927 | 17,8164 | 16,8084 | 17,1542 |
| 14.06.2023 | 17,352 | 17,5397 | 16,9865 | 17,4706 |
| 15.06.2023 | 17,4508 | 17,9844 | 17,184 | 17,3716 |
| 18.06.2023 | 17,3716 | 17,8064 | 16,8481 | 17,1542 |
| 19.06.2023 | 17,1939 | 17,4903 | 16,9074 | 17,1445 |
| 20.06.2023 | 17,3421 | 17,6088 | 16,9566 | 17,1642 |
| 21.06.2023 | 17,1642 | 17,9745 | 17,0159 | 17,6386 |
| 22.06.2023 | 17,856 | 19,3974 | 17,856 | 19,3974 |
| 25.06.2023 | 19,6938 | 21,3243 | 19,5456 | 20,9092 |
| 26.06.2023 | 20,6524 | 21,3243 | 20,2374 | 20,8897 |
| 02.07.2023 | 20,9092 | 22,1543 | 20,7314 | 21,1464 |
| 03.07.2023 | 21,1664 | 21,4825 | 20,2967 | 20,6722 |
| 04.07.2023 | 20,7116 | 22,7274 | 20,7116 | 22,0951 |
| 05.07.2023 | 22,7671 | 23,1229 | 21,8777 | 22,016 |
| 06.07.2023 | 22,016 | 22,4509 | 20,929 | 21,7 |
| 09.07.2023 | 21,8777 | 22,3323 | 21,2057 | 22,1345 |
| 10.07.2023 | 22,3125 | 23,6168 | 21,5813 | 22,5299 |
| 11.07.2023 | 22,688 | 23,0636 | 22,1939 | 22,6288 |
| 12.07.2023 | 22,7671 | 24,2097 | 22,5496 | 23,1426 |
| 13.07.2023 | 23,1426 | 23,5971 | 22,4311 | 22,7868 |
| 16.07.2023 | 22,7868 | 23,9133 | 22,2335 | 23,4786 |
| 17.07.2023 | 23,7158 | 23,8738 | 22,115 | 22,352 |
| 18.07.2023 | 22,3323 | 22,5101 | 21,601 | 22,3125 |
| 19.07.2023 | 22,4509 | 23,3007 | 22,1345 | 22,4509 |
| 20.07.2023 | 22,4509 | 23,5971 | 21,9567 | 23,2611 |
| 23.07.2023 | 23,2414 | 23,854 | 22,1939 | 22,7274 |
| 24.07.2023 | 22,7274 | 23,4389 | 22,2927 | 23,2216 |
| 25.07.2023 | 23,2216 | 24,4073 | 23,2216 | 23,6761 |
| 26.07.2023 | 23,6761 | 25,2572 | 23,2216 | 25,0596 |
| 27.07.2023 | 25,1979 | 27,1544 | 24,7433 | 25,7711 |
| 30.07.2023 | 25,8699 | 25,9885 | 24,0121 | 24,2097 |
| 31.07.2023 | 24,2097 | 24,7039 | 23,1229 | 24,4271 |
| 01.08.2023 | 24,4073 | 24,7039 | 23,2414 | 23,5971 |
| 02.08.2023 | 23,4588 | 24,0912 | 22,3915 | 22,7079 |
| 03.08.2023 | 22,6288 | 24,1308 | 22,4904 | 23,7158 |
| 06.08.2023 | 23,9924 | 24,0912 | 23,3994 | 23,5181 |
| 07.08.2023 | 23,5181 | 24,7039 | 22,9845 | 24,269 |
| 08.08.2023 | 24,2493 | 25,2572 | 23,6761 | 24,2889 |
| 09.08.2023 | 24,6446 | 24,9014 | 23,0042 | 23,3402 |
| 10.08.2023 | 23,1821 | 23,9133 | 22,5496 | 23,8343 |
| 13.08.2023 | 23,9133 | 26,2059 | 23,9133 | 25,6525 |
| 14.08.2023 | 25,5734 | 26,6407 | 24,7829 | 26,5418 |
| 15.08.2023 | 26,5418 | 27,53 | 26,0477 | 27,3521 |
| 16.08.2023 | 27,3521 | 28,5774 | 27,0162 | 27,8857 |
| 17.08.2023 | 27,8857 | 30,3364 | 27,5694 | 29,2098 |
| 20.08.2023 | 32,115 | 32,115 | 30,6526 | 32,115 |
| 21.08.2023 | 35,277 | 35,3166 | 35,198 | 35,3166 |
| 22.08.2023 | 37,4314 | 38,8343 | 35,5735 | 37,4115 |
| 23.08.2023 | 36,8583 | 36,8977 | 33,6764 | 33,6764 |
| 24.08.2023 | 32,6288 | 34,0123 | 31,8185 | 33,1031 |
| 27.08.2023 | 35,376 | 36,4036 | 33,617 | 36,4036 |
| 28.08.2023 | 38,4786 | 40,0401 | 38,0638 | 40,0401 |
| 30.08.2023 | 44,0321 | 44,0321 | 40,7712 | 41,957 |
| 31.08.2023 | 41,5025 | 45,8504 | 40,9689 | 42,53 |
| 03.09.2023 | 42,53 | 43,9728 | 40,4155 | 42,3917 |
| 04.09.2023 | 43,4787 | 46,621 | 42,4907 | 46,621 |
| 05.09.2023 | 46,5223 | 51,2358 | 45,0401 | 49,2298 |
| 06.09.2023 | 49,2101 | 51,384 | 47,2535 | 49,4077 |
| 07.09.2023 | 49,4571 | 54,3485 | 49,4571 | 54,3485 |
| 10.09.2023 | 51,8781 | 58,0046 | 49,289 | 54,892 |
| 11.09.2023 | 53,1133 | 54,3485 | 49,9018 | 52,6686 |
| 12.09.2023 | 52,2734 | 52,2734 | 49,1113 | 49,3089 |
| 13.09.2023 | 48,1231 | 48,3207 | 44,3879 | 47,9452 |
| 14.09.2023 | 47,9452 | 47,9452 | 44,1309 | 45,4155 |
| 17.09.2023 | 44,3088 | 47,4511 | 42,53 | 44,8622 |
| 18.09.2023 | 43,9728 | 47,4314 | 43,5973 | 46,127 |
| 19.09.2023 | 46,127 | 47,5301 | 46,048 | 46,8977 |
| 20.09.2023 | 46,8977 | 47,8859 | 44,6052 | 47,6092 |
| 21.09.2023 | 47,6092 | 48,4986 | 46,2456 | 48,0243 |
| 24.09.2023 | 48,0243 | 51,384 | 47,6685 | 50,3465 |
| 25.09.2023 | 50,3465 | 53,6567 | 48,4392 | 52,8168 |
| 26.09.2023 | 52,8168 | 57,7082 | 51,384 | 57,7082 |
| 27.09.2023 | 58,5479 | 62,2537 | 55,3367 | 56,2259 |
| 28.09.2023 | 56,3247 | 57,7082 | 53,3109 | 56,0283 |
| 01.10.2023 | 56,0283 | 58,4987 | 53,2614 | 58,4987 |
| 02.10.2023 | 58,4987 | 60,2774 | 55,8308 | 59,7339 |
| 03.10.2023 | 59,2891 | 60,722 | 57,9057 | 57,9057 |
| 04.10.2023 | 57,7082 | 57,7082 | 55,3367 | 57,5106 |
| 05.10.2023 | 54,052 | 61,8089 | 54,052 | 58,2515 |
| 08.10.2023 | 54,3485 | 59,2891 | 54,3485 | 55,8801 |
| 09.10.2023 | 56,5719 | 57,9553 | 55,9789 | 57,5106 |
| 10.10.2023 | 57,5106 | 57,9057 | 54,8425 | 56,2259 |
| 11.10.2023 | 56,4236 | 58,3012 | 55,4849 | 57,6092 |
| 12.10.2023 | 58,9928 | 59,3386 | 56,5719 | 59,0422 |
| 15.10.2023 | 59,0916 | 61,0679 | 56,3247 | 58,2021 |
| 16.10.2023 | 58,2021 | 60,5244 | 56,2754 | 59,3386 |
| 17.10.2023 | 59,2891 | 64,8723 | 58,1035 | 61,7596 |
| 18.10.2023 | 62,3525 | 67,9355 | 60,2774 | 67,9355 |
| 19.10.2023 | 70,1095 | 73,0245 | 65,2181 | 68,0343 |
| 22.10.2023 | 70,8507 | 71,7895 | 64,1311 | 71,1471 |
| 23.10.2023 | 70,9988 | 76,9278 | 68,1825 | 75,0996 |
| 24.10.2023 | 75,0996 | 76,3842 | 69,6155 | 70,1588 |
| 25.10.2023 | 69,1708 | 71,8881 | 65,7122 | 70,8012 |
| 26.10.2023 | 70,8983 | 71,3434 | 66,2971 | 69,216 |
| 29.10.2023 | 68,3256 | 68,4739 | 65,7527 | 65,9506 |
| 30.10.2023 | 64,3181 | 67,3854 | 62,3884 | 63,3283 |
| 31.10.2023 | 63,3283 | 65,9013 | 60,1621 | 65,9013 |
| 01.11.2023 | 67,6327 | 69,2656 | 64,3181 | 67,8306 |
| 02.11.2023 | 67,8306 | 67,8306 | 65,8022 | 67,2865 |
| 05.11.2023 | 67,2865 | 70,156 | 66,1485 | 70,156 |
| 06.11.2023 | 69,6119 | 75,2027 | 69,1171 | 70,7992 |
| 07.11.2023 | 70,255 | 70,255 | 66,4949 | 67,4844 |
| 08.11.2023 | 67,4349 | 67,4349 | 64,0705 | 65,3075 |
| 09.11.2023 | 65,1096 | 67,5339 | 63,9717 | 67,5339 |
| 12.11.2023 | 66,5938 | 68,7707 | 65,5549 | 67,3854 |
| 13.11.2023 | 67,3854 | 70,0077 | 65,8022 | 70,0077 |
| 14.11.2023 | 69,9582 | 72,5804 | 69,7108 | 71,2446 |
| 15.11.2023 | 71,0466 | 74,0152 | 70,255 | 73,8173 |
| 16.11.2023 | 73,7677 | 76,1427 | 72,8772 | 76,1427 |
| 19.11.2023 | 76,6869 | 79,21 | 76,1427 | 77,132 |
| 20.11.2023 | 77,132 | 77,5775 | 72,8772 | 75,2027 |
| 21.11.2023 | 75,1035 | 75,1035 | 71,6898 | 72,2341 |
| 22.11.2023 | 72,135 | 73,0752 | 69,7603 | 72,0362 |
| 23.11.2023 | 72,0362 | 74,0646 | 70,4528 | 72,9267 |
| 26.11.2023 | 74,0646 | 74,1141 | 70,7003 | 71,7889 |
| 27.11.2023 | 71,7889 | 72,2341 | 67,237 | 70,7992 |
| 28.11.2023 | 70,5024 | 71,9371 | 68,3256 | 71,9371 |
| 29.11.2023 | 71,4426 | 73,0256 | 70,3541 | 71,9867 |
| 30.11.2023 | 71,9371 | 71,9867 | 69,0182 | 70,3541 |
| 03.12.2023 | 70,3541 | 70,3541 | 66,8906 | 69,5128 |
| 04.12.2023 | 69,4634 | 69,4634 | 65,2085 | 65,3075 |
| 05.12.2023 | 65,2581 | 66,2971 | 63,0317 | 63,8727 |
| 06.12.2023 | 62,6853 | 67,2865 | 61,5969 | 65,2581 |
| 07.12.2023 | 65,159 | 66,8906 | 63,4769 | 66,5444 |
| 10.12.2023 | 65,357 | 67,4844 | 65,2581 | 65,3075 |
| 11.12.2023 | 65,3075 | 65,3075 | 61,9927 | 61,9927 |
| 12.12.2023 | 61,9927 | 62,339 | 58,4304 | 58,4304 |
| 13.12.2023 | 58,4304 | 61,201 | 57,1934 | 60,6568 |
| 14.12.2023 | 60,3599 | 62,042 | 59,4695 | 61,4484 |
| 17.12.2023 | 60,8547 | 60,9042 | 57,8368 | 57,8368 |
| 18.12.2023 | 57,8368 | 62,5863 | 56,8472 | 62,5863 |
| 19.12.2023 | 62,5369 | 63,5263 | 59,9147 | 60,7064 |
| 20.12.2023 | 60,7064 | 61,5969 | 58,381 | 59,1726 |
| 21.12.2023 | 59,1726 | 59,5189 | 56,6494 | 56,6494 |
| 24.12.2023 | 56,5999 | 56,5999 | 51,009 | 51,009 |
| 25.12.2023 | 51,009 | 54,9176 | 50,4649 | 54,8188 |
| 26.12.2023 | 54,225 | 60,261 | 52,5924 | 60,261 |
| 27.12.2023 | 60,261 | 66,2476 | 60,1126 | 63,8233 |
| 28.12.2023 | 63,8233 | 68,8697 | 62,1906 | 67,3854 |