Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Istanbul - Delayed Quote TRY

Güler Yatirim Holding A.S. (GLRYH.IS)

Compare
2.7300
+0.0300
+(1.11%)
As of 10:51:45 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.72002.75002.72002.73002.73002,109,509
Feb 21, 20252.77002.80002.68002.70002.700012,937,775
Feb 20, 20252.79002.80002.70002.77002.770011,199,367
Feb 19, 20252.81002.86002.76002.78002.780019,936,828
Feb 18, 20252.84002.86002.79002.81002.810013,709,047
Feb 17, 20252.85002.94002.85002.85002.850014,559,845
Feb 14, 20252.78002.87002.76002.84002.840013,275,856
Feb 13, 20252.82002.83002.77002.77002.770010,474,547
Feb 12, 20252.88002.89002.81002.81002.810015,210,817
Feb 11, 20252.82002.93002.80002.88002.880034,471,118
Feb 10, 20253.00003.01002.85002.86002.860049,855,827
Feb 7, 20253.00003.04002.93003.03003.030012,738,711
Feb 6, 20253.15003.19003.00003.01003.010033,212,418
Feb 5, 20253.32003.34003.17003.19003.190016,237,368
Feb 4, 20253.37003.44003.22003.35003.350023,184,455
Feb 3, 20253.24003.38003.20003.37003.370029,074,507
Jan 31, 20253.25003.26003.12003.24003.240013,711,683
Jan 30, 20253.12003.28003.07003.25003.250023,251,862
Jan 29, 20253.25003.25002.94003.16003.160028,426,516
Jan 28, 20253.09003.24003.04003.23003.230030,588,940
Jan 27, 20252.99003.11002.93003.11003.110039,020,880
Jan 24, 20252.90002.97002.85002.97002.97009,931,267
Jan 23, 20252.88002.95002.87002.90002.90006,937,148
Jan 22, 20252.86002.90002.82002.89002.890013,146,634
Jan 21, 20252.85002.92002.82002.85002.850017,582,731
Jan 20, 2025 300:100 Stock Splits
Jan 20, 20252.84002.99002.77002.86002.860037,250,969
Jan 17, 20253.94334.07003.92004.00334.003311,533,824
Jan 16, 20253.97674.01333.87003.94333.94339,475,692
Jan 15, 20253.99674.02333.89673.96333.96336,654,003
Jan 14, 20254.08334.14003.97334.00004.000014,822,241
Jan 13, 20254.24334.41004.03334.08334.083321,802,089
Jan 10, 20254.44004.64674.26674.27674.276727,485,643
Jan 9, 20254.45674.49674.39334.46674.466711,616,621
Jan 8, 20254.69674.86674.47334.48004.480028,601,610
Jan 7, 20254.66004.69674.50674.66004.660015,527,730
Jan 6, 20254.60004.76674.56674.58004.580022,084,923
Jan 3, 20254.52674.61004.47004.56674.56679,491,478
Jan 2, 20254.41674.60004.37334.52004.520012,647,544
Dec 31, 20244.34004.44334.25334.40674.406714,303,049
Dec 30, 20244.10674.36334.09674.29334.293317,623,782
Dec 27, 20244.08674.14004.06674.08004.08004,723,626
Dec 26, 20244.14674.19334.08334.08334.08334,424,646
Dec 25, 20244.10674.18334.10674.11674.11674,382,412
Dec 24, 20244.08334.14674.05004.09674.09676,355,404
Dec 23, 20244.22004.27334.06674.07004.07009,214,362
Dec 20, 20244.46004.46674.03004.22004.220013,886,304
Dec 19, 20244.26674.49004.22674.46004.460020,583,957
Dec 18, 20244.47674.66004.27334.29674.296739,119,028
Dec 17, 20244.28334.49334.26004.40334.403322,290,534
Dec 16, 20244.20004.45674.17004.28004.280019,282,551
Dec 13, 20244.08334.19004.06674.17004.17004,457,004
Dec 12, 20244.08334.14674.08334.09004.09004,437,744
Dec 11, 20244.17004.19004.07004.07674.07676,118,515
Dec 10, 20244.07674.26674.03674.17004.170021,272,517
Dec 9, 20244.05004.09334.00674.07004.07008,145,678
Dec 6, 20244.02004.09674.01334.04334.04338,798,520
Dec 5, 20244.12004.20334.00004.01334.013311,645,616
Dec 4, 20243.96674.10003.95334.10004.100013,167,120
Dec 3, 20243.89333.97003.89333.95333.953311,032,065
Dec 2, 20243.93333.97333.86003.88003.88009,692,661
Nov 29, 20243.95673.99673.92333.93673.93675,703,495
Nov 28, 20243.89673.98673.88673.95673.95679,326,823
Nov 27, 20243.87673.93333.87333.89333.89337,550,889
Nov 26, 20243.88003.90003.86333.86673.86674,713,036
Nov 25, 20243.91003.93333.86673.88003.88008,629,380
Nov 22, 20243.91673.95333.88673.90673.90675,020,767
Nov 21, 20243.83673.95333.81673.91673.91679,429,975
Nov 20, 20243.87003.91673.81333.83333.83339,907,509
Nov 19, 20243.91333.92673.82333.87003.870011,824,749
Nov 18, 20243.87673.90673.81003.90673.90677,227,354
Nov 15, 20243.84333.91333.82673.87673.87678,733,636
Nov 14, 20243.80333.84333.77003.83673.83679,590,568
Nov 13, 20243.81673.83333.72333.79333.793312,483,093
Nov 12, 20243.83334.00003.80333.82003.820014,219,019
Nov 11, 20243.71673.85003.71003.84333.843313,549,431
Nov 8, 20243.72673.73673.71003.71333.71335,503,737
Nov 7, 20243.70673.76673.69333.70673.70679,965,187
Nov 6, 20243.71673.76673.68333.70673.706710,126,560
Nov 5, 20243.70003.72673.66673.68673.686712,673,071
Nov 4, 20243.67003.85003.67003.72333.723335,183,991
Nov 1, 20243.67333.68333.66333.66673.666711,465,361
Oct 31, 20243.67333.69003.66003.67003.670010,639,173
Oct 30, 20243.67673.70003.67003.67003.670012,420,921
Oct 28, 20243.68673.71333.66673.67333.67335,599,083
Oct 25, 20243.71003.72673.66333.67003.670014,571,675
Oct 24, 20243.67673.86333.67673.71333.713318,414,702
Oct 23, 20243.73003.73003.66333.67003.670012,517,692
Oct 22, 20243.69673.71673.66333.68003.680011,272,551
Oct 21, 20243.78673.78673.70003.70003.70009,883,917
Oct 18, 20243.80333.80333.70333.79003.790014,184,759
Oct 17, 20243.80003.83333.72673.78673.786717,200,218
Oct 16, 20243.75003.81333.66673.78333.783328,434,894
Oct 15, 20243.71673.82333.59003.78003.780042,232,176
Oct 14, 20244.20674.33333.71003.75003.7500111,712,005
Oct 11, 20243.86674.12003.83334.12004.120048,643,677
Oct 10, 20243.78003.80003.74333.74673.74678,812,215
Oct 9, 20243.80333.81673.74003.77673.77678,185,815
Oct 8, 20243.84333.85003.77003.80003.800012,304,206
Oct 7, 20243.87673.93673.79333.81333.813314,415,300
Oct 4, 20243.88004.02333.78333.87333.873322,294,830
Oct 3, 20243.74673.93333.74673.86003.860020,545,470
Oct 2, 20243.73673.82333.73003.75673.756710,477,818
Oct 1, 20243.79333.81673.75673.77003.770017,871,555
Sep 30, 20243.77003.81333.76003.79673.79678,582,082
Sep 27, 20243.76673.78673.75673.77003.77007,323,903
Sep 26, 20243.74673.84003.74673.76673.76678,511,066
Sep 25, 20243.83333.86333.73333.73333.73337,662,288
Sep 24, 20243.85003.88003.83003.83333.83336,531,753
Sep 23, 20243.92333.95673.84003.84673.84677,919,106
Sep 20, 20243.98004.06673.88673.92333.923325,044,918
Sep 19, 20243.85004.03673.81673.96333.963315,507,606
Sep 18, 20243.90333.92003.83673.84673.84677,266,216
Sep 17, 20243.96673.97673.87003.90003.90009,367,455
Sep 16, 20244.00004.05333.93333.94673.946718,294,699
Sep 13, 20243.94003.99003.88673.98003.980014,842,770
Sep 12, 20244.05004.10333.88333.95003.950026,619,351
Sep 11, 20244.16334.25334.02674.05004.050042,990,132
Sep 10, 20244.31674.49334.05004.22004.220067,302,204
Sep 9, 20244.46674.48334.18674.23334.233326,683,311
Sep 6, 20244.59675.00004.38334.41004.410038,205,606
Sep 5, 20245.00005.28334.57674.59674.5967117,090,738
Sep 4, 20244.61004.84674.56674.84674.846723,582,235
Sep 3, 20244.02004.40673.98674.40674.406763,035,508
Sep 2, 20243.94674.04673.93334.00674.006726,536,083
Aug 29, 20243.99674.12673.92673.95333.953332,818,935
Aug 28, 20244.08334.25333.96004.01334.013342,437,571
Aug 27, 20243.88674.24003.85004.06674.066744,303,310
Aug 26, 20244.00004.11333.81003.86673.866729,862,138
Aug 23, 20244.03674.19333.93333.95003.950042,361,371
Aug 22, 20243.89004.20003.80334.04674.046764,472,622
Aug 21, 20243.95673.98003.85003.87003.870023,307,702
Aug 20, 20244.18004.43333.95333.95673.956762,863,326
Aug 19, 20244.40004.76004.26674.26674.266778,442,296
Aug 16, 20244.06674.42333.88004.42334.423367,256,514
Aug 15, 20243.88334.17003.88004.02674.026770,529,502
Aug 14, 20243.88673.88673.77003.79333.793324,106,149
Aug 13, 20243.75003.76003.72003.74333.74336,193,890
Aug 12, 20243.75673.79333.72333.73333.73334,268,829
Aug 9, 20243.80003.84673.71673.75673.75674,823,826
Aug 8, 20243.77003.82333.74673.78003.78004,065,933
Aug 7, 20243.74003.76333.69673.74673.74672,773,974
Aug 6, 20243.77673.80003.70003.71003.71003,453,792
Aug 5, 20243.70003.76003.66003.70003.70009,333,573
Aug 2, 20243.80003.93333.80003.85673.85675,214,822
Aug 1, 20243.82333.94003.82003.89673.89674,919,727
Jul 31, 20243.86673.87003.78673.80003.80003,932,199
Jul 30, 20243.92673.97333.87003.88003.88006,616,866
Jul 29, 20244.11674.13003.91673.93003.930012,785,394
Jul 26, 20243.99334.14673.98334.14334.14338,558,901
Jul 25, 20243.98674.06673.96673.98003.98004,353,798
Jul 24, 20243.91674.05333.91673.98673.98675,641,089
Jul 23, 20243.95674.01003.91333.98003.98004,067,718
Jul 22, 20244.01674.03333.94673.95673.95675,934,072
Jul 19, 20244.01674.03003.94334.00334.00334,919,229
Jul 18, 20244.00674.07333.97334.01004.01008,375,592
Jul 17, 20243.94004.02673.92673.99333.99338,382,876
Jul 16, 20243.98004.02003.92333.93003.93008,569,296
Jul 12, 20244.01334.03003.90333.96333.96337,099,476
Jul 11, 20244.01674.05003.97333.99673.99677,937,718
Jul 10, 20244.21334.21673.96004.00334.003311,799,318
Jul 9, 20244.08334.33334.03334.22004.220013,689,144
Jul 8, 20244.08004.19334.00004.06004.06008,558,256
Jul 5, 20244.15674.17334.06674.08004.08004,351,233
Jul 4, 20244.16674.19004.06334.13674.13678,671,965
Jul 3, 20244.28334.36334.16674.16674.16676,123,063
Jul 2, 20244.16674.29004.12004.28334.28335,687,397
Jul 1, 20244.44004.46004.13674.16674.166714,031,120
Jun 28, 20244.27674.51674.25334.43334.433314,589,120
Jun 27, 20244.37334.39674.17334.29004.290011,301,996
Jun 26, 20244.40674.46334.32334.36004.360012,260,028
Jun 25, 20244.38674.50674.31334.39674.396715,899,991
Jun 24, 20244.56334.56334.29004.38674.386755,307,853
Jun 21, 20244.00004.16004.00004.15004.15007,179,636
Jun 20, 20243.95004.03333.90334.00004.00005,146,410
Jun 14, 20244.00674.00673.89673.91673.91673,722,298
Jun 13, 20243.90674.01333.86333.94673.94676,185,322
Jun 12, 20243.93334.06003.84673.88003.880016,492,542
Jun 11, 20243.69333.96333.69333.92673.926716,683,390
Jun 10, 20243.70003.73333.67003.70003.70003,749,751
Jun 7, 20243.69003.75003.68333.70003.700048,312,561
Jun 6, 20243.74003.77003.67673.68003.68005,016,774
Jun 5, 20243.84004.01673.66673.71333.713317,297,691
Jun 4, 20243.72673.88333.71333.83003.83006,208,989
Jun 3, 20243.69003.79003.66673.72673.72675,346,606
May 31, 20243.67003.71333.66673.67673.67676,775,755
May 30, 20243.69673.71673.65003.67003.67005,475,801
May 29, 20243.85333.92673.68333.69003.69006,308,355
May 28, 20243.69333.86673.69333.85333.85338,030,613
May 27, 20243.66673.83333.66673.71333.71339,187,989
May 24, 20243.72003.72333.66673.66673.66674,584,294
May 23, 20243.70003.73003.67333.72003.72004,537,653
May 22, 20243.71003.77673.68333.69333.69334,830,951
May 21, 20243.73333.84673.65003.71673.716712,162,984
May 20, 20243.67333.92333.66673.78003.780012,673,737
May 17, 20243.74333.76333.66673.67333.67335,750,142
May 16, 20243.70003.75003.64333.73003.73003,318,825
May 15, 20243.71333.72003.66673.69333.69336,793,896
May 14, 20243.71673.75673.53333.69003.69004,334,766
May 13, 20243.81673.88673.71003.71673.71675,852,709
May 10, 20243.76673.87673.76673.81673.816712,165,654
May 9, 20243.80673.86333.76673.83673.83677,341,996
May 8, 20243.86003.86003.75003.79003.79009,691,413
May 7, 20244.05004.07003.78003.84003.840033,154,941
May 6, 20244.25334.27334.15004.20004.20004,067,526
May 3, 20244.16674.27333.96004.25674.25676,003,576
May 2, 20244.03004.16674.01334.15674.15677,089,660
Apr 30, 20244.13334.13334.01004.03004.03006,523,089
Apr 29, 20244.11004.20004.05004.09334.09335,672,154
Apr 26, 20244.14334.14674.02674.11004.11006,244,653
Apr 25, 20244.11004.16004.04674.12674.12675,500,266
Apr 24, 20244.11004.17674.04334.10674.10676,044,994
Apr 22, 20244.02674.13334.02674.09674.09677,601,892
Apr 19, 20244.00004.04673.89674.02334.02333,966,723
Apr 18, 20244.01334.10003.86674.00674.00674,079,850
Apr 17, 20244.24674.36003.98674.01334.013310,395,192
Apr 16, 20244.26004.30334.08004.18004.18004,322,511
Apr 15, 20244.09334.32003.93674.24004.24005,578,911
Apr 9, 20244.00334.00334.00334.00334.0033-
Apr 8, 20243.81334.01673.81334.00334.00333,738,099
Apr 5, 20243.69673.82333.69673.80673.806713,950,039
Apr 4, 20243.78333.81673.65673.69673.69675,680,077
Apr 3, 20243.78333.93333.75673.76673.76673,266,511
Apr 2, 20243.75673.83333.75333.78333.78333,493,968
Apr 1, 20243.83333.83673.67673.76003.76005,432,547
Mar 29, 20243.80003.86003.73003.82333.82335,766,207
Mar 28, 20243.78673.81673.73003.77333.77334,259,649
Mar 27, 20243.77333.84003.75003.78003.78005,291,247
Mar 26, 20243.83003.92673.74673.78673.786712,444,609
Mar 25, 20244.06674.06673.73333.82003.82009,998,172
Mar 22, 20244.10334.14334.02674.09674.09674,306,647
Mar 21, 20244.16674.17334.07334.10334.10335,120,769
Mar 20, 20244.30004.30004.12004.16004.16005,754,024
Mar 19, 20244.13004.30674.13004.29004.29004,490,970
Mar 18, 20244.24004.50004.14334.18334.18339,563,520
Mar 15, 20244.23004.28334.18674.20004.20003,724,782
Mar 14, 20244.20674.24004.14334.23004.23003,478,692
Mar 13, 20244.28674.31334.14674.20674.20674,561,767
Mar 12, 20244.33334.36674.20674.26334.26335,353,704
Mar 11, 20244.50004.56004.33334.33334.33337,090,269
Mar 8, 20244.56674.56674.37674.45674.45677,034,991
Mar 7, 20244.56004.56004.42334.51674.51675,890,872
Mar 6, 20244.65004.65674.20004.43334.43338,676,234
Mar 5, 20245.00005.04004.56334.58674.586710,376,181
Mar 4, 20244.71675.07004.55004.95674.956716,704,879
Mar 1, 20244.76004.81004.69674.71674.71676,859,728
Feb 29, 20244.58334.78334.56334.76004.76009,949,404
Feb 28, 20244.70004.70004.53674.58004.58008,146,791
Feb 27, 20244.84334.93004.58674.70334.703311,158,887
Feb 26, 20244.99335.03334.83004.84334.843311,084,454