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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 283,1504
KAPANIŞ 283,4399
En Düşük
DÜŞÜK 173,2146
En Yüksek
YÜKSEK 369,5574
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 193,9606 | 195,9458 | 191,5781 | 193,8613 |
| 02.01.2025 | 193,9606 | 200,909 | 193,9606 | 200,5119 |
| 05.01.2025 | 197,534 | 200,5119 | 197,534 | 199,023 |
| 06.01.2025 | 199,023 | 207,5596 | 197,3355 | 207,1626 |
| 07.01.2025 | 207,1626 | 208,5522 | 202,9936 | 203,8869 |
| 08.01.2025 | 203,8869 | 206,0707 | 203,0928 | 203,8869 |
| 09.01.2025 | 203,8869 | 208,4531 | 202,795 | 203,2913 |
| 12.01.2025 | 202,795 | 204,4824 | 201,306 | 201,7031 |
| 13.01.2025 | 201,8023 | 203,2913 | 200,0156 | 201,306 |
| 14.01.2025 | 201,306 | 202,3979 | 193,1664 | 196,3429 |
| 15.01.2025 | 196,5414 | 202,0009 | 196,5414 | 200,909 |
| 16.01.2025 | 201,0083 | 202,2987 | 200,2141 | 200,2141 |
| 19.01.2025 | 200,3134 | 206,6662 | 199,023 | 206,4678 |
| 20.01.2025 | 206,4678 | 207,8574 | 204,4824 | 206,0707 |
| 21.01.2025 | 205,9714 | 206,6662 | 195,7473 | 197,8318 |
| 22.01.2025 | 198,8244 | 199,8171 | 194,1591 | 195,0524 |
| 23.01.2025 | 196,5414 | 202,0009 | 196,2436 | 198,6259 |
| 26.01.2025 | 198,5267 | 201,1075 | 195,5488 | 195,5488 |
| 27.01.2025 | 195,7473 | 200,3134 | 195,251 | 199,5193 |
| 28.01.2025 | 199,42 | 200,4127 | 197,137 | 197,137 |
| 29.01.2025 | 197,2362 | 197,8318 | 194,2583 | 196,2436 |
| 30.01.2025 | 195,0524 | 197,2362 | 192,0746 | 192,0746 |
| 02.02.2025 | 191,5781 | 201,306 | 186,218 | 197,534 |
| 03.02.2025 | 197,3355 | 200,0156 | 195,9458 | 199,5193 |
| 04.02.2025 | 200,909 | 202,1002 | 194,5561 | 199,6185 |
| 05.02.2025 | 199,9164 | 215,4014 | 198,4274 | 212,4236 |
| 06.02.2025 | 212,9198 | 228,2064 | 212,6221 | 225,5263 |
| 09.02.2025 | 226,3204 | 229,5961 | 222,8461 | 224,8314 |
| 10.02.2025 | 226,0226 | 235,9489 | 226,0226 | 234,46 |
| 11.02.2025 | 236,2467 | 240,3165 | 233,5666 | 238,5298 |
| 12.02.2025 | 240,2172 | 244,6841 | 229,1989 | 244,6841 |
| 13.02.2025 | 246,173 | 247,9598 | 240,7136 | 243,1951 |
| 16.02.2025 | 243,2944 | 246,3716 | 241,5077 | 241,5077 |
| 17.02.2025 | 241,6069 | 244,4856 | 237,1401 | 243,0959 |
| 18.02.2025 | 243,3937 | 256,3476 | 242,9966 | 255,1068 |
| 19.02.2025 | 256,3476 | 266,0257 | 254,8586 | 263,296 |
| 20.02.2025 | 264,0405 | 266,7702 | 254,6105 | 263,7923 |
| 23.02.2025 | 265,2813 | 274,7113 | 263,5441 | 271,2371 |
| 24.02.2025 | 271,4852 | 272,9741 | 261,8071 | 264,0405 |
| 25.02.2025 | 263,7923 | 267,7629 | 237,6364 | 237,6364 |
| 26.02.2025 | 217,3866 | 230,7873 | 213,9125 | 227,1145 |
| 27.02.2025 | 227,1145 | 243,3937 | 222,0521 | 225,8241 |
| 02.03.2025 | 229,2983 | 229,2983 | 204,4824 | 210,4383 |
| 03.03.2025 | 205,4751 | 206,567 | 189,3944 | 194,4569 |
| 04.03.2025 | 195,0524 | 209,8426 | 186,6151 | 199,023 |
| 05.03.2025 | 200,5119 | 214,4088 | 195,0524 | 212,4236 |
| 06.03.2025 | 212,8206 | 228,3056 | 209,0485 | 228,3056 |
| 09.03.2025 | 227,2137 | 237,0408 | 216,1956 | 225,2284 |
| 10.03.2025 | 219,5704 | 227,8094 | 219,5704 | 224,3352 |
| 11.03.2025 | 224,3352 | 226,4197 | 216,9897 | 220,4638 |
| 12.03.2025 | 221,0594 | 222,8461 | 210,4383 | 215,0044 |
| 13.03.2025 | 215,2029 | 223,144 | 214,8059 | 221,3573 |
| 16.03.2025 | 221,3573 | 222,5484 | 214,0117 | 214,111 |
| 17.03.2025 | 214,2103 | 214,2103 | 204,1846 | 209,6441 |
| 18.03.2025 | 189,0967 | 206,1699 | 189,0967 | 191,5781 |
| 19.03.2025 | 190,3871 | 208,5522 | 189,5929 | 192,1738 |
| 20.03.2025 | 191,1812 | 195,0524 | 173,2146 | 175,1998 |
| 23.03.2025 | 178,674 | 192,67 | 175,6961 | 192,67 |
| 24.03.2025 | 200,3134 | 204,7802 | 195,0524 | 200,6112 |
| 25.03.2025 | 199,9164 | 201,306 | 193,5635 | 197,4348 |
| 26.03.2025 | 199,023 | 217,0889 | 198,6259 | 217,0889 |
| 27.03.2025 | 217,0889 | 231,2836 | 216,7912 | 226,2212 |
| 01.04.2025 | 226,2212 | 240,2172 | 224,0374 | 234,857 |
| 02.04.2025 | 234,857 | 247,6621 | 234,857 | 244,8826 |
| 03.04.2025 | 247,1657 | 269,2518 | 246,4708 | 269,2518 |
| 06.04.2025 | 264,785 | 276,6965 | 253,6178 | 272,9741 |
| 07.04.2025 | 275,4557 | 282,4043 | 274,4631 | 280,4189 |
| 08.04.2025 | 279,9226 | 280,9152 | 271,4852 | 276,9447 |
| 09.04.2025 | 286,1265 | 286,1265 | 275,7039 | 278,9299 |
| 10.04.2025 | 276,4484 | 281,9078 | 274,4631 | 278,9299 |
| 13.04.2025 | 287,8636 | 289,849 | 277,1928 | 278,4336 |
| 14.04.2025 | 278,6818 | 279,1781 | 253,6178 | 254,1141 |
| 15.04.2025 | 254,1141 | 267,5146 | 253,1215 | 259,3255 |
| 16.04.2025 | 260,5663 | 264,785 | 248,4066 | 261,3108 |
| 17.04.2025 | 261,3108 | 276,9447 | 259,5735 | 269,2518 |
| 20.04.2025 | 269,9963 | 274,9594 | 263,296 | 272,9741 |
| 21.04.2025 | 273,4705 | 280,6671 | 259,8218 | 267,5146 |
| 23.04.2025 | 268,011 | 273,9668 | 260,5663 | 269,7481 |
| 24.04.2025 | 269,9963 | 274,7113 | 265,7776 | 266,2738 |
| 27.04.2025 | 266,5221 | 292,8268 | 265,5293 | 292,3306 |
| 28.04.2025 | 292,3306 | 293,8195 | 278,9299 | 287,8636 |
| 29.04.2025 | 287,8636 | 295,0603 | 285,382 | 287,8636 |
| 01.05.2025 | 287,6155 | 308,4608 | 283,645 | 306,2273 |
| 04.05.2025 | 306,7237 | 315,1611 | 301,7606 | 304,7384 |
| 05.05.2025 | 304,7384 | 307,7163 | 301,0161 | 302,2568 |
| 06.05.2025 | 302,2568 | 310,4461 | 301,2642 | 303,7458 |
| 07.05.2025 | 305,4828 | 308,709 | 300,7678 | 303,2495 |
| 08.05.2025 | 303,994 | 313,6721 | 303,2495 | 307,4682 |
| 11.05.2025 | 307,4682 | 309,9498 | 285,382 | 293,075 |
| 12.05.2025 | 270,9889 | 299,0308 | 269,7481 | 294,812 |
| 13.05.2025 | 296,5492 | 297,5418 | 286,6228 | 287,8636 |
| 14.05.2025 | 287,8636 | 302,7532 | 285,382 | 297,79 |
| 15.05.2025 | 297,79 | 300,0235 | 287,8636 | 287,8636 |
| 19.05.2025 | 288,36 | 290,3453 | 279,9226 | 281,6598 |
| 20.05.2025 | 284,6376 | 286,6228 | 274,9594 | 274,9594 |
| 21.05.2025 | 276,4484 | 288,6081 | 274,4631 | 282,4043 |
| 22.05.2025 | 283,645 | 284,8857 | 275,9521 | 276,4484 |
| 25.05.2025 | 276,9447 | 278,6818 | 272,4778 | 275,2076 |
| 26.05.2025 | 275,4557 | 281,4115 | 271,2371 | 275,4557 |
| 27.05.2025 | 276,4484 | 277,6892 | 264,2885 | 265,0331 |
| 28.05.2025 | 265,5293 | 272,4778 | 260,3181 | 267,0184 |
| 29.05.2025 | 267,0184 | 270,9889 | 263,0479 | 268,011 |
| 01.06.2025 | 268,011 | 270,7407 | 252,1288 | 256,0993 |
| 02.06.2025 | 257,3401 | 264,0405 | 256,3476 | 258,0846 |
| 03.06.2025 | 258,581 | 270,9889 | 257,8365 | 269,0036 |
| 04.06.2025 | 269,0036 | 272,9741 | 264,0405 | 265,5293 |
| 09.06.2025 | 266,0257 | 268,011 | 253,6178 | 259,0773 |
| 10.06.2025 | 259,5735 | 263,296 | 253,1215 | 256,0993 |
| 11.06.2025 | 255,8513 | 261,0626 | 252,1288 | 257,8365 |
| 12.06.2025 | 246,173 | 249,6473 | 235,3534 | 242,6988 |
| 15.06.2025 | 239,7209 | 250,1436 | 239,2246 | 244,1878 |
| 16.06.2025 | 245,1804 | 261,8071 | 242,1032 | 259,0773 |
| 17.06.2025 | 259,0773 | 259,8218 | 252,8733 | 253,6178 |
| 18.06.2025 | 255,8513 | 257,8365 | 245,9745 | 246,3716 |
| 19.06.2025 | 247,8606 | 251,1363 | 239,3239 | 242,5003 |
| 22.06.2025 | 242,1032 | 242,1032 | 228,802 | 232,2761 |
| 23.06.2025 | 242,8974 | 255,3549 | 240,2172 | 254,6105 |
| 24.06.2025 | 261,0626 | 279,9226 | 254,1141 | 279,9226 |
| 25.06.2025 | 283,645 | 288,36 | 274,215 | 274,7113 |
| 26.06.2025 | 274,9594 | 290,8415 | 272,4778 | 282,9005 |
| 29.06.2025 | 284,8857 | 295,3084 | 273,9668 | 283,8931 |
| 30.06.2025 | 283,8931 | 299,7753 | 283,8931 | 297,0456 |
| 01.07.2025 | 297,79 | 304,7384 | 290,8415 | 292,8268 |
| 02.07.2025 | 293,075 | 300,5198 | 288,6081 | 294,0676 |
| 03.07.2025 | 295,3084 | 296,0528 | 280,6671 | 281,9078 |
| 06.07.2025 | 281,4115 | 281,9078 | 274,7113 | 277,6892 |
| 07.07.2025 | 278,9299 | 280,6671 | 267,0184 | 268,2591 |
| 08.07.2025 | 268,5073 | 272,9741 | 261,0626 | 263,5441 |
| 09.07.2025 | 263,5441 | 273,7186 | 260,8143 | 265,0331 |
| 10.07.2025 | 265,7776 | 268,011 | 261,8071 | 264,0405 |
| 13.07.2025 | 262,7996 | 267,5146 | 262,7996 | 265,0331 |
| 15.07.2025 | 265,2813 | 273,2223 | 261,0626 | 268,5073 |
| 16.07.2025 | 269,0036 | 271,9815 | 265,7776 | 268,2591 |
| 17.07.2025 | 268,649 | 273,1224 | 264,6727 | 270,8856 |
| 20.07.2025 | 271,6312 | 292,7553 | 271,6312 | 285,2998 |
| 21.07.2025 | 285,5483 | 293,7494 | 284,8027 | 290,2701 |
| 22.07.2025 | 291,2642 | 292,0098 | 281,0749 | 282,069 |
| 23.07.2025 | 282,069 | 288,2819 | 280,5779 | 284,3056 |
| 24.07.2025 | 284,6961 | 290,4198 | 280,9632 | 286,6869 |
| 27.07.2025 | 290,6687 | 301,6185 | 283,7006 | 300,1254 |
| 28.07.2025 | 300,1254 | 306,8446 | 294,4016 | 299,8765 |
| 29.07.2025 | 299,8765 | 299,8765 | 291,1664 | 292,9084 |
| 30.07.2025 | 292,9084 | 300,872 | 291,4153 | 299,6277 |
| 31.07.2025 | 299,6277 | 311,573 | 294,6505 | 310,3287 |
| 03.08.2025 | 311,0752 | 318,541 | 309,5821 | 311,0752 |
| 04.08.2025 | 311,0752 | 325,758 | 310,0798 | 314,3104 |
| 05.08.2025 | 315,5547 | 320,7808 | 306,098 | 314,0616 |
| 06.08.2025 | 314,5593 | 317,7945 | 309,5821 | 311,0752 |
| 07.08.2025 | 312,3195 | 316,5502 | 310,3287 | 310,3287 |
| 10.08.2025 | 311,573 | 312,3195 | 300,872 | 301,1208 |
| 11.08.2025 | 301,8674 | 321,0296 | 301,8674 | 319,2876 |
| 12.08.2025 | 318,0433 | 322,7717 | 309,8309 | 313,315 |
| 13.08.2025 | 311,0752 | 318,541 | 310,5775 | 316,5502 |
| 14.08.2025 | 316,5502 | 318,2922 | 302,3651 | 309,5821 |
| 17.08.2025 | 306,5958 | 314,5593 | 301,1208 | 301,6185 |
| 18.08.2025 | 299,1299 | 312,8173 | 294,1527 | 302,614 |
| 19.08.2025 | 302,614 | 310,3287 | 299,6277 | 308,5866 |
| 20.08.2025 | 308,5866 | 310,8264 | 303,6094 | 307,5912 |
| 21.08.2025 | 307,5912 | 309,0844 | 303,3606 | 304,8537 |
| 24.08.2025 | 305,3515 | 309,3332 | 302,8628 | 305,1026 |
| 25.08.2025 | 305,3515 | 335,4635 | 301,6185 | 335,4635 |
| 26.08.2025 | 335,4635 | 348,4043 | 333,2238 | 335,2147 |
| 27.08.2025 | 332,9749 | 339,943 | 327,5 | 334,2192 |
| 28.08.2025 | 337,2056 | 341,4362 | 332,4772 | 332,9749 |
| 31.08.2025 | 332,9749 | 337,7033 | 318,2922 | 333,9704 |
| 01.09.2025 | 333,9704 | 340,4407 | 323,5182 | 334,2192 |
| 02.09.2025 | 334,2192 | 340,4407 | 329,9886 | 340,4407 |
| 03.09.2025 | 341,4362 | 355,3723 | 340,9385 | 355,3723 |
| 04.09.2025 | 355,1235 | 355,1235 | 346,9111 | 347,4088 |
| 07.09.2025 | 342,9293 | 350,8929 | 327,7489 | 344,6714 |
| 08.09.2025 | 346,6622 | 350,3951 | 333,4727 | 335,4635 |
| 09.09.2025 | 335,4635 | 338,201 | 326,7534 | 331,4818 |
| 10.09.2025 | 331,4818 | 335,9613 | 318,2922 | 318,7899 |
| 11.09.2025 | 318,541 | 325,2603 | 314,3104 | 324,5137 |
| 14.09.2025 | 324,2648 | 353,3815 | 321,2785 | 353,3815 |
| 15.09.2025 | 355,1235 | 356,8655 | 343,9248 | 343,9248 |
| 16.09.2025 | 345,4179 | 362,3404 | 344,4225 | 353,3815 |
| 17.09.2025 | 355,1235 | 355,8701 | 340,4407 | 340,9385 |
| 18.09.2025 | 340,9385 | 349,8974 | 340,1919 | 349,8974 |
| 21.09.2025 | 350,1463 | 357,3632 | 347,9065 | 351,3906 |
| 22.09.2025 | 350,3951 | 350,8929 | 342,1828 | 348,4043 |
| 23.09.2025 | 350,1463 | 355,8701 | 345,9157 | 353,3815 |
| 24.09.2025 | 353,3815 | 358,1098 | 346,4134 | 348,1554 |
| 25.09.2025 | 349,6486 | 350,8929 | 344,4225 | 345,1691 |
| 28.09.2025 | 345,1691 | 346,1645 | 337,9521 | 339,943 |
| 29.09.2025 | 339,943 | 366,3222 | 339,4453 | 366,3222 |
| 30.09.2025 | 362,5893 | 365,8245 | 354,3769 | 358,8564 |
| 01.10.2025 | 360,5984 | 369,5574 | 345,6668 | 346,9111 |
| 02.10.2025 | 347,4088 | 349,6486 | 336,459 | 339,1964 |
| 05.10.2025 | 341,1873 | 344,9202 | 335,9613 | 337,2056 |
| 06.10.2025 | 337,4544 | 341,9339 | 337,4544 | 341,4362 |
| 07.10.2025 | 341,4362 | 343,6759 | 336,2101 | 339,4453 |
| 08.10.2025 | 340,9385 | 350,3951 | 338,9476 | 345,4179 |
| 09.10.2025 | 346,4134 | 347,9065 | 343,4271 | 343,4271 |
| 12.10.2025 | 343,4271 | 351,3906 | 326,5046 | 345,9157 |
| 13.10.2025 | 346,4134 | 351,6394 | 339,943 | 342,1828 |
| 14.10.2025 | 342,4316 | 349,8974 | 338,9476 | 348,1554 |
| 15.10.2025 | 352,1372 | 364,0825 | 350,644 | 355,6212 |
| 16.10.2025 | 356,1189 | 356,6166 | 343,1782 | 350,3951 |
| 19.10.2025 | 350,3951 | 356,8655 | 347,4088 | 351,1417 |
| 20.10.2025 | 351,1417 | 351,8883 | 330,7352 | 332,4772 |
| 21.10.2025 | 333,7215 | 344,1736 | 331,9795 | 341,1873 |
| 22.10.2025 | 340,4407 | 340,4407 | 330,2375 | 330,4863 |
| 23.10.2025 | 330,2375 | 335,4635 | 327,5 | 331,7306 |
| 26.10.2025 | 331,7306 | 332,7261 | 325,5091 | 326,5046 |
| 27.10.2025 | 326,7534 | 333,9704 | 326,7534 | 332,2284 |
| 29.10.2025 | 332,2284 | 345,4179 | 331,2329 | 338,9476 |
| 30.10.2025 | 338,9476 | 343,1782 | 335,2147 | 339,6942 |
| 02.11.2025 | 339,6942 | 348,4043 | 335,7124 | 338,9476 |
| 03.11.2025 | 338,4499 | 343,4271 | 336,459 | 339,4453 |
| 04.11.2025 | 339,6942 | 345,1691 | 338,201 | 341,4362 |
| 05.11.2025 | 343,4271 | 352,6349 | 343,1782 | 347,16 |
| 06.11.2025 | 347,4088 | 351,6394 | 344,9202 | 345,1691 |
| 09.11.2025 | 346,4134 | 350,1463 | 340,4407 | 343,6759 |
| 10.11.2025 | 348,6531 | 348,902 | 324,7625 | 326,5046 |
| 11.11.2025 | 330,4863 | 330,4863 | 324,5137 | 326,5046 |
| 12.11.2025 | 326,5046 | 334,9658 | 324,5137 | 326,5046 |
| 13.11.2025 | 327,2511 | 329,4909 | 318,0433 | 318,0433 |
| 16.11.2025 | 319,2876 | 331,4818 | 319,2876 | 328,4954 |
| 17.11.2025 | 328,4954 | 330,4863 | 324,2648 | 330,4863 |
| 18.11.2025 | 331,4818 | 335,7124 | 325,5091 | 329,4909 |
| 19.11.2025 | 329,4909 | 329,4909 | 321,2785 | 322,0251 |
| 20.11.2025 | 322,0251 | 322,0251 | 309,3332 | 309,8309 |
| 23.11.2025 | 303,8583 | 320,2831 | 298,6322 | 313,5638 |
| 24.11.2025 | 313,5638 | 316,0524 | 307,0935 | 308,5866 |
| 25.11.2025 | 308,8355 | 312,5684 | 307,0935 | 309,5821 |
| 26.11.2025 | 310,8264 | 312,3195 | 305,1026 | 305,3515 |
| 27.11.2025 | 304,6049 | 308,5866 | 303,6094 | 308,5866 |
| 30.11.2025 | 317,2967 | 317,2967 | 307,3423 | 311,3241 |
| 01.12.2025 | 311,3241 | 312,0707 | 304,1071 | 304,6049 |
| 02.12.2025 | 305,1026 | 310,5775 | 302,3651 | 307,0935 |
| 03.12.2025 | 307,0935 | 315,8036 | 306,8446 | 309,8309 |
| 04.12.2025 | 309,8309 | 327,9977 | 308,3378 | 327,2511 |
| 07.12.2025 | 327,2511 | 354,3769 | 327,2511 | 344,4225 |
| 08.12.2025 | 344,4225 | 350,644 | 335,9613 | 342,1828 |
| 09.12.2025 | 343,1782 | 343,4271 | 324,5137 | 324,5137 |
| 10.12.2025 | 326,2557 | 328,9932 | 320,7808 | 322,0251 |
| 11.12.2025 | 323,0205 | 325,2603 | 320,5319 | 321,5274 |
| 14.12.2025 | 321,7762 | 323,7671 | 314,5593 | 319,0388 |
| 15.12.2025 | 319,0388 | 321,5274 | 314,5593 | 317,0479 |
| 16.12.2025 | 317,0479 | 328,4954 | 315,8036 | 320,5319 |
| 17.12.2025 | 323,7671 | 324,5137 | 318,541 | 320,5319 |
| 18.12.2025 | 320,5319 | 329,9886 | 320,0342 | 329,9886 |
| 21.12.2025 | 330,4863 | 331,4818 | 322,5228 | 328,4954 |
| 22.12.2025 | 328,4954 | 331,7306 | 320,5319 | 320,5319 |
| 23.12.2025 | 320,5319 | 327,9977 | 319,5365 | 323,7671 |
| 24.12.2025 | 324,7625 | 324,7625 | 320,7808 | 322,0251 |
| 25.12.2025 | 322,7717 | 325,758 | 320,2831 | 322,5228 |
| 28.12.2025 | 322,5228 | 324,7625 | 315,8036 | 316,0524 |
| 29.12.2025 | 316,5502 | 320,0342 | 314,0616 | 318,0433 |
| 30.12.2025 | 318,0433 | 324,5137 | 317,0479 | 318,541 |