GRSEL
GÜR-SEL TURİZM TAŞIMACILIK VE SERVİS TİCARET A.Ş.
18:10:00
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 120,7436
KAPANIŞ 121,022
En Düşük
DÜŞÜK 59,7663
En Yüksek
YÜKSEK 200,8097
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 67,3854 | 68,6223 | 64,3675 | 64,7138 |
| 02.01.2024 | 64,7633 | 65,2085 | 61,9432 | 64,7633 |
| 03.01.2024 | 64,2683 | 64,7633 | 62,6358 | 63,8233 |
| 04.01.2024 | 63,7242 | 67,6823 | 63,2296 | 66,3959 |
| 07.01.2024 | 66,5938 | 67,0886 | 64,7633 | 65,3075 |
| 08.01.2024 | 65,3075 | 65,6538 | 63,0812 | 63,6748 |
| 09.01.2024 | 63,6253 | 65,159 | 63,1306 | 63,2296 |
| 10.01.2024 | 63,2296 | 63,7738 | 61,1515 | 61,3495 |
| 11.01.2024 | 61,3495 | 63,3283 | 59,7663 | 63,3283 |
| 14.01.2024 | 63,3283 | 64,5159 | 61,7452 | 64,5159 |
| 15.01.2024 | 64,3181 | 64,3181 | 62,2399 | 62,2399 |
| 16.01.2024 | 62,2399 | 62,2399 | 60,9537 | 60,9537 |
| 17.01.2024 | 61,7948 | 62,5369 | 61,3495 | 62,2895 |
| 18.01.2024 | 62,3884 | 63,4769 | 61,6958 | 63,3283 |
| 21.01.2024 | 63,3283 | 66,9897 | 63,0812 | 66,5444 |
| 22.01.2024 | 67,3854 | 69,2656 | 64,8127 | 66,7919 |
| 23.01.2024 | 66,7919 | 67,4844 | 65,357 | 67,2865 |
| 24.01.2024 | 67,2865 | 68,0782 | 65,0602 | 65,4559 |
| 25.01.2024 | 65,4559 | 65,8517 | 64,5653 | 65,4064 |
| 28.01.2024 | 65,8022 | 71,8876 | 65,8022 | 70,9477 |
| 29.01.2024 | 70,9477 | 75,0541 | 69,2656 | 74,312 |
| 30.01.2024 | 74,312 | 75,9447 | 71,2446 | 73,6194 |
| 31.01.2024 | 73,6194 | 77,1816 | 73,0752 | 77,1816 |
| 01.02.2024 | 79,1112 | 79,1606 | 73,2235 | 74,7077 |
| 04.02.2024 | 74,7077 | 74,7077 | 72,1846 | 74,2131 |
| 05.02.2024 | 74,2131 | 74,2131 | 71,6404 | 72,2341 |
| 06.02.2024 | 72,2341 | 75,7962 | 70,9971 | 75,2027 |
| 07.02.2024 | 74,8068 | 75,8953 | 73,9657 | 74,2131 |
| 08.02.2024 | 74,2131 | 74,7573 | 71,6404 | 72,2341 |
| 11.02.2024 | 73,2731 | 76,9837 | 71,3434 | 76,6374 |
| 12.02.2024 | 79,4079 | 84,2565 | 79,4079 | 84,2565 |
| 13.02.2024 | 87,0767 | 88,9568 | 82,3765 | 86,0872 |
| 14.02.2024 | 86,0872 | 88,6105 | 83,4154 | 86,8788 |
| 15.02.2024 | 86,8788 | 87,0767 | 84,3061 | 85,8397 |
| 18.02.2024 | 85,8397 | 85,8397 | 81,6839 | 81,6839 |
| 19.02.2024 | 82,2282 | 83,1185 | 80,2984 | 80,3976 |
| 20.02.2024 | 81,0406 | 84,0587 | 80,546 | 82,8219 |
| 21.02.2024 | 83,1185 | 83,8113 | 80,8427 | 81,0406 |
| 22.02.2024 | 81,0406 | 84,0587 | 79,5564 | 83,1185 |
| 25.02.2024 | 83,1185 | 83,762 | 80,6943 | 80,8921 |
| 26.02.2024 | 80,8921 | 82,9207 | 78,2206 | 81,0901 |
| 27.02.2024 | 81,0901 | 81,0901 | 78,5669 | 78,5669 |
| 28.02.2024 | 78,6658 | 80,7439 | 78,1216 | 79,6554 |
| 29.02.2024 | 79,6554 | 80,5954 | 77,9732 | 78,7153 |
| 03.03.2024 | 78,7153 | 79,8534 | 75,5983 | 75,7469 |
| 04.03.2024 | 75,7469 | 77,33 | 74,0646 | 74,2131 |
| 05.03.2024 | 74,2131 | 75,0047 | 71,8876 | 72,2834 |
| 06.03.2024 | 72,2834 | 74,7077 | 72,2341 | 74,0646 |
| 07.03.2024 | 74,0646 | 76,3406 | 73,6689 | 75,4995 |
| 10.03.2024 | 76,6869 | 78,0721 | 72,7783 | 72,9762 |
| 11.03.2024 | 72,9762 | 73,8173 | 70,7992 | 73,2731 |
| 12.03.2024 | 73,2731 | 80,5954 | 71,9867 | 79,21 |
| 13.03.2024 | 79,1606 | 79,1606 | 73,5699 | 74,411 |
| 14.03.2024 | 74,411 | 76,0932 | 72,3826 | 72,9267 |
| 17.03.2024 | 72,9267 | 73,2235 | 69,5128 | 69,5624 |
| 18.03.2024 | 69,5624 | 75,6478 | 68,8203 | 75,6478 |
| 19.03.2024 | 76,1427 | 76,4396 | 73,8667 | 75,351 |
| 20.03.2024 | 75,4995 | 76,1427 | 70,8983 | 75,2027 |
| 21.03.2024 | 75,0047 | 76,1427 | 71,6404 | 71,6404 |
| 24.03.2024 | 71,6404 | 71,6404 | 69,1171 | 69,8097 |
| 25.03.2024 | 69,8097 | 69,9582 | 65,0602 | 65,8022 |
| 26.03.2024 | 65,8022 | 67,4844 | 64,3181 | 67,4844 |
| 27.03.2024 | 67,4349 | 74,2131 | 66,7919 | 74,0646 |
| 28.03.2024 | 73,8667 | 80,15 | 71,9867 | 80,15 |
| 31.03.2024 | 80,1006 | 81,8818 | 76,7857 | 80,9912 |
| 01.04.2024 | 81,6344 | 81,6839 | 77,33 | 79,1606 |
| 02.04.2024 | 79,1112 | 80,0513 | 75,7469 | 77,8742 |
| 03.04.2024 | 77,8742 | 83,0691 | 77,8742 | 81,8322 |
| 04.04.2024 | 80,3479 | 85,8397 | 80,3479 | 85,1966 |
| 07.04.2024 | 85,1966 | 89,3526 | 85,1966 | 87,6704 |
| 08.04.2024 | 87,6704 | 89,0062 | 86,4334 | 87,6704 |
| 14.04.2024 | 86,1367 | 92,5191 | 85,0483 | 91,8263 |
| 15.04.2024 | 100,5339 | 100,5339 | 87,0767 | 92,1232 |
| 16.04.2024 | 94,0033 | 95,2401 | 89,3031 | 90,0452 |
| 17.04.2024 | 91,48 | 96,1801 | 89,5998 | 94,0527 |
| 18.04.2024 | 93,0633 | 94,5476 | 91,48 | 93,0137 |
| 21.04.2024 | 93,2115 | 93,9538 | 89,7483 | 89,7483 |
| 23.04.2024 | 89,7483 | 93,36 | 89,7483 | 91,9746 |
| 24.04.2024 | 92,8653 | 94,9927 | 90,1441 | 92,0242 |
| 25.04.2024 | 92,1232 | 95,4876 | 90,9358 | 94,498 |
| 28.04.2024 | 94,498 | 102,1171 | 94,0033 | 102,0183 |
| 29.04.2024 | 103,7004 | 111,6164 | 101,5235 | 107,6584 |
| 01.05.2024 | 107,8563 | 110,1322 | 101,6223 | 103,1067 |
| 02.05.2024 | 104,0961 | 108,7469 | 103,5025 | 107,8563 |
| 05.05.2024 | 107,8563 | 108,351 | 103,7994 | 104,8878 |
| 06.05.2024 | 105,0857 | 111,0228 | 104,6899 | 107,2626 |
| 07.05.2024 | 108,549 | 110,3301 | 104,5909 | 107,8563 |
| 08.05.2024 | 107,8563 | 116,366 | 106,7678 | 116,366 |
| 09.05.2024 | 116,366 | 123,0948 | 114,6838 | 123,0948 |
| 12.05.2024 | 123,4906 | 126,8549 | 117,5535 | 126,8549 |
| 13.05.2024 | 126,657 | 131,8023 | 123,7872 | 131,0109 |
| 14.05.2024 | 131,2086 | 131,9015 | 124,777 | 126,657 |
| 15.05.2024 | 125,4695 | 128,5371 | 123,6885 | 126,261 |
| 16.05.2024 | 126,657 | 128,9329 | 124,1832 | 128,9329 |
| 19.05.2024 | 128,9329 | 141,2028 | 127,1516 | 138,4321 |
| 20.05.2024 | 138,4321 | 141,9942 | 136,6509 | 141,8954 |
| 21.05.2024 | 141,8954 | 141,8954 | 134,8699 | 139,1247 |
| 22.05.2024 | 139,3226 | 141,5986 | 129,4276 | 130,516 |
| 23.05.2024 | 130,1202 | 133,9793 | 122,2042 | 131,3077 |
| 26.05.2024 | 126,1623 | 132,594 | 126,1623 | 128,636 |
| 27.05.2024 | 128,636 | 133,5835 | 127,7454 | 131,8023 |
| 28.05.2024 | 132,594 | 135,4636 | 128,9329 | 131,9015 |
| 29.05.2024 | 133,5835 | 133,5835 | 128,8339 | 130,318 |
| 30.05.2024 | 130,2192 | 135,4636 | 129,9223 | 132,594 |
| 02.06.2024 | 133,0886 | 138,0364 | 132,1981 | 137,1458 |
| 03.06.2024 | 137,1458 | 142,3901 | 136,5521 | 140,5101 |
| 04.06.2024 | 140,5101 | 144,5672 | 137,4426 | 140,807 |
| 05.06.2024 | 140,807 | 141,9942 | 136,75 | 141,3016 |
| 06.06.2024 | 153,3736 | 153,3736 | 140,807 | 145,6555 |
| 09.06.2024 | 144,765 | 144,765 | 134,3751 | 134,3751 |
| 10.06.2024 | 134,1773 | 141,4995 | 133,3856 | 134,672 |
| 11.06.2024 | 134,573 | 137,2447 | 131,7035 | 132,1981 |
| 12.06.2024 | 133,8803 | 135,1667 | 129,1308 | 131,8023 |
| 13.06.2024 | 132,0993 | 134,1773 | 130,516 | 132,0002 |
| 19.06.2024 | 133,681 | 141,5097 | 132,8883 | 141,3115 |
| 20.06.2024 | 141,6088 | 145,6717 | 140,0233 | 141,6088 |
| 23.06.2024 | 141,9062 | 149,5364 | 141,2124 | 148,4464 |
| 24.06.2024 | 149,9329 | 153,0048 | 145,87 | 147,6536 |
| 25.06.2024 | 152,6084 | 152,6084 | 145,2753 | 145,7708 |
| 26.06.2024 | 146,1672 | 148,5454 | 144,0862 | 144,0862 |
| 27.06.2024 | 144,0862 | 146,0681 | 141,9062 | 142,5006 |
| 30.06.2024 | 143,4916 | 145,4734 | 137,6449 | 139,0323 |
| 01.07.2024 | 139,1314 | 150,4283 | 138,5368 | 147,3563 |
| 02.07.2024 | 147,4554 | 150,9238 | 145,3745 | 146,96 |
| 03.07.2024 | 147,059 | 148,8428 | 142,7979 | 143,4916 |
| 04.07.2024 | 143,4916 | 145,0771 | 137,5458 | 138,2394 |
| 07.07.2024 | 138,735 | 139,5276 | 134,672 | 138,1405 |
| 08.07.2024 | 138,1405 | 140,7169 | 135,0684 | 136,3567 |
| 09.07.2024 | 136,3567 | 136,9512 | 131,9963 | 136,7531 |
| 10.07.2024 | 136,7531 | 136,8521 | 132,8883 | 134,9693 |
| 11.07.2024 | 135,0684 | 138,4376 | 133,8792 | 134,4738 |
| 15.07.2024 | 134,5729 | 135,4648 | 132,2937 | 132,2937 |
| 16.07.2024 | 132,2937 | 135,0684 | 131,6991 | 132,591 |
| 17.07.2024 | 133,1856 | 137,1494 | 132,2937 | 133,3837 |
| 18.07.2024 | 133,5819 | 135,9603 | 132,4919 | 133,2846 |
| 21.07.2024 | 134,7711 | 134,7711 | 132,6901 | 133,5819 |
| 22.07.2024 | 133,8792 | 141,5097 | 132,0955 | 136,2575 |
| 23.07.2024 | 135,762 | 139,0323 | 134,2756 | 135,3657 |
| 24.07.2024 | 135,1675 | 135,3657 | 132,591 | 132,6901 |
| 25.07.2024 | 133,1856 | 133,8792 | 131,4018 | 132,9874 |
| 28.07.2024 | 132,1946 | 132,9874 | 129,3208 | 130,5099 |
| 29.07.2024 | 130,1136 | 133,0864 | 128,8254 | 131,8974 |
| 30.07.2024 | 131,3028 | 133,1856 | 130,2126 | 131,2036 |
| 31.07.2024 | 133,0864 | 134,7711 | 131,6001 | 133,3837 |
| 01.08.2024 | 133,2846 | 134,4738 | 131,3028 | 132,0955 |
| 04.08.2024 | 122,7804 | 128,7262 | 119,9066 | 123,276 |
| 05.08.2024 | 125,6543 | 127,3389 | 124,1678 | 126,3479 |
| 06.08.2024 | 126,8433 | 127,7353 | 124,465 | 124,7624 |
| 07.08.2024 | 125,456 | 126,1497 | 123,1768 | 124,9605 |
| 08.08.2024 | 124,9605 | 126,0506 | 123,3749 | 124,5642 |
| 11.08.2024 | 125,456 | 133,3837 | 124,6632 | 132,2937 |
| 12.08.2024 | 131,7981 | 135,762 | 130,2126 | 132,8883 |
| 13.08.2024 | 133,681 | 139,3296 | 133,681 | 137,3475 |
| 14.08.2024 | 137,8432 | 138,5368 | 134,1766 | 134,1766 |
| 15.08.2024 | 134,4738 | 135,9603 | 129,3208 | 129,8162 |
| 18.08.2024 | 130,1136 | 133,5819 | 129,4199 | 133,0864 |
| 19.08.2024 | 133,0864 | 137,2486 | 132,1946 | 136,5549 |
| 20.08.2024 | 136,6539 | 138,0413 | 134,0775 | 134,0775 |
| 21.08.2024 | 134,0775 | 136,0593 | 133,5819 | 134,1766 |
| 22.08.2024 | 134,2756 | 140,6178 | 133,4829 | 137,5458 |
| 25.08.2024 | 137,5458 | 142,6988 | 134,2756 | 134,672 |
| 26.08.2024 | 134,7711 | 139,3296 | 133,1856 | 135,762 |
| 27.08.2024 | 135,8611 | 138,735 | 135,8611 | 138,1405 |
| 28.08.2024 | 138,834 | 142,5006 | 137,2486 | 140,2214 |
| 01.09.2024 | 141,0142 | 143,888 | 134,9693 | 140,6178 |
| 02.09.2024 | 140,2214 | 142,2033 | 140,0233 | 141,9062 |
| 03.09.2024 | 142,0051 | 145,4734 | 139,6269 | 145,4734 |
| 04.09.2024 | 146,96 | 151,5184 | 145,6717 | 148,2482 |
| 05.09.2024 | 141,2124 | 141,7078 | 133,9783 | 134,1766 |
| 08.09.2024 | 134,8702 | 135,9603 | 130,9063 | 134,672 |
| 09.09.2024 | 134,672 | 134,9693 | 132,0955 | 134,9693 |
| 10.09.2024 | 137,7439 | 137,7439 | 131,8974 | 133,9783 |
| 11.09.2024 | 134,8702 | 136,1585 | 128,429 | 129,7173 |
| 12.09.2024 | 131,2036 | 133,2846 | 129,4199 | 133,2846 |
| 15.09.2024 | 132,9874 | 137,2486 | 132,9874 | 135,9603 |
| 16.09.2024 | 136,2575 | 141,1132 | 135,1675 | 138,4376 |
| 17.09.2024 | 139,4287 | 139,825 | 134,672 | 134,672 |
| 18.09.2024 | 136,1585 | 140,7169 | 134,0775 | 140,7169 |
| 19.09.2024 | 140,6178 | 140,7169 | 137,0504 | 137,9421 |
| 22.09.2024 | 136,7531 | 138,1405 | 135,2667 | 135,2667 |
| 23.09.2024 | 135,762 | 139,2304 | 135,2667 | 137,3475 |
| 24.09.2024 | 136,2575 | 138,2394 | 135,2667 | 136,7531 |
| 25.09.2024 | 136,7531 | 137,9421 | 134,672 | 134,9693 |
| 26.09.2024 | 135,1675 | 135,762 | 131,0055 | 132,8883 |
| 29.09.2024 | 133,2846 | 133,8792 | 132,0955 | 132,8883 |
| 30.09.2024 | 133,2846 | 134,3747 | 126,6452 | 127,4379 |
| 01.10.2024 | 126,6452 | 126,6452 | 120,7985 | 121,8886 |
| 02.10.2024 | 121,8886 | 123,4742 | 120,6002 | 121,3931 |
| 03.10.2024 | 121,3931 | 129,9154 | 119,9066 | 123,8705 |
| 06.10.2024 | 124,0687 | 125,3569 | 123,0777 | 125,1588 |
| 07.10.2024 | 129,8162 | 129,8162 | 124,6632 | 126,0506 |
| 08.10.2024 | 126,0506 | 127,2398 | 124,8615 | 127,2398 |
| 09.10.2024 | 128,2307 | 128,2307 | 123,4742 | 123,4742 |
| 10.10.2024 | 123,4742 | 124,8615 | 121,8886 | 121,8886 |
| 13.10.2024 | 121,8886 | 122,0867 | 113,4653 | 117,9247 |
| 14.10.2024 | 119,9066 | 119,9066 | 115,7446 | 117,7265 |
| 15.10.2024 | 117,7265 | 120,5012 | 116,3392 | 118,8166 |
| 16.10.2024 | 118,8166 | 120,1048 | 118,6184 | 119,1139 |
| 17.10.2024 | 119,1139 | 119,9066 | 115,5464 | 115,5464 |
| 20.10.2024 | 115,8403 | 117,7263 | 111,8698 | 112,8624 |
| 21.10.2024 | 112,9617 | 124,0791 | 111,8698 | 124,0791 |
| 22.10.2024 | 124,0791 | 132,5166 | 123,0865 | 129,5386 |
| 23.10.2024 | 129,5386 | 134,5019 | 129,4395 | 134,0055 |
| 24.10.2024 | 134,1048 | 136,4871 | 129,7371 | 135,3952 |
| 27.10.2024 | 135,2959 | 135,2959 | 132,9136 | 133,6085 |
| 29.10.2024 | 133,41 | 137,3805 | 133,2114 | 135,3952 |
| 30.10.2024 | 135,5938 | 140,1598 | 135,5938 | 138,5716 |
| 31.10.2024 | 139,5643 | 140,9539 | 137,0826 | 139,6634 |
| 03.11.2024 | 139,6634 | 143,1378 | 139,6634 | 140,6562 |
| 04.11.2024 | 141,4502 | 143,3363 | 135,4944 | 135,6929 |
| 05.11.2024 | 135,6929 | 138,9686 | 134,204 | 136,4871 |
| 06.11.2024 | 136,9833 | 145,5201 | 131,6231 | 141,9466 |
| 07.11.2024 | 142,9391 | 148,8949 | 140,2591 | 145,0238 |
| 10.11.2024 | 146,2149 | 148,5972 | 142,9391 | 146,8105 |
| 11.11.2024 | 147,2075 | 148,498 | 146,1156 | 147,1082 |
| 12.11.2024 | 147,5053 | 152,667 | 146,8105 | 148,6965 |
| 13.11.2024 | 149,9868 | 163,4867 | 149,0934 | 162,7918 |
| 14.11.2024 | 162,5933 | 167,7551 | 161,2036 | 163,3875 |
| 17.11.2024 | 162,7918 | 164,7771 | 157,5309 | 159,7147 |
| 18.11.2024 | 159,7147 | 164,7771 | 159,4169 | 161,7992 |
| 19.11.2024 | 162,2955 | 169,2439 | 161,5014 | 164,9756 |
| 20.11.2024 | 165,1742 | 169,1447 | 157,4316 | 165,4719 |
| 21.11.2024 | 165,2734 | 167,7551 | 161,7992 | 167,6557 |
| 24.11.2024 | 167,6557 | 169,4425 | 164,5786 | 169,4425 |
| 25.11.2024 | 170,3358 | 173,413 | 168,5491 | 172,5196 |
| 26.11.2024 | 172,619 | 173,7109 | 170,5344 | 172,7182 |
| 27.11.2024 | 172,7182 | 177,4828 | 172,5196 | 175,5968 |
| 28.11.2024 | 175,5968 | 177,6814 | 172,8175 | 176,788 |
| 01.12.2024 | 175,9938 | 180,4608 | 175,7953 | 179,1704 |
| 02.12.2024 | 179,2695 | 181,4533 | 177,0857 | 180,2622 |
| 03.12.2024 | 181,1556 | 182,049 | 175,9938 | 177,1851 |
| 04.12.2024 | 176,2917 | 180,3614 | 176,2917 | 178,674 |
| 05.12.2024 | 180,4608 | 180,4608 | 173,1152 | 177,9791 |
| 08.12.2024 | 178,277 | 178,674 | 174,8028 | 175,7953 |
| 09.12.2024 | 175,7953 | 188,6003 | 175,6961 | 186,8136 |
| 10.12.2024 | 186,1188 | 191,0819 | 183,24 | 185,4238 |
| 11.12.2024 | 186,1188 | 190,8834 | 184,5305 | 188,7989 |
| 12.12.2024 | 188,7989 | 193,5635 | 187,8062 | 192,8687 |
| 15.12.2024 | 192,2731 | 198,5267 | 191,479 | 198,5267 |
| 16.12.2024 | 198,0303 | 200,3134 | 194,9532 | 197,6333 |
| 17.12.2024 | 197,6333 | 197,8318 | 194,1591 | 194,6554 |
| 18.12.2024 | 188,6003 | 188,6003 | 181,4533 | 186,0195 |
| 19.12.2024 | 184,8283 | 187,1114 | 182,8431 | 185,3247 |
| 22.12.2024 | 185,3247 | 197,4348 | 183,1409 | 194,0598 |
| 23.12.2024 | 191,7767 | 196,5414 | 191,7767 | 194,8539 |
| 24.12.2024 | 196,1443 | 197,6333 | 195,0524 | 196,1443 |
| 25.12.2024 | 196,1443 | 199,42 | 195,7473 | 197,3355 |
| 26.12.2024 | 197,3355 | 200,1149 | 194,6554 | 198,8244 |
| 29.12.2024 | 198,8244 | 200,8097 | 195,0524 | 197,2362 |
| 30.12.2024 | 197,2362 | 198,3281 | 189,6922 | 193,9606 |