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

Gür-Sel Turizm Tasimacilik ve Servis Ticaret A.S. (GRSEL.IS)

Compare
195.90
-16.10
(-7.59%)
At close: 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025207.00208.10190.80195.90195.903,114,217
Mar 3, 2025231.00231.00206.00212.00212.003,263,122
Feb 28, 2025228.80245.20223.70227.50227.503,263,367
Feb 27, 2025219.00232.50215.50228.80228.804,514,317
Feb 26, 2025265.75269.75239.40239.40239.401,812,242
Feb 25, 2025273.50275.00263.75266.00266.001,424,576
Feb 24, 2025267.25276.75265.50273.25273.25662,149
Feb 21, 2025266.00268.75256.50265.75265.751,180,223
Feb 20, 2025258.25268.00256.75265.25265.25911,765
Feb 19, 2025245.20258.25244.80257.00257.00881,481
Feb 18, 2025243.40246.30238.90244.90244.90846,914
Feb 17, 2025245.10248.20243.30243.30243.30906,670
Feb 14, 2025248.00249.80242.50245.00245.00862,136
Feb 13, 2025242.00246.50230.90246.50246.501,242,668
Feb 12, 2025238.00242.10235.30240.30240.30680,437
Feb 11, 2025227.70237.70227.70236.20236.20777,224
Feb 10, 2025228.00231.30224.50226.50226.501,009,940
Feb 7, 2025214.50229.90214.20227.20227.201,122,120
Feb 6, 2025201.40217.00199.90214.00214.001,286,062
Feb 5, 2025202.40203.60196.00201.10201.10991,938
Feb 4, 2025198.80201.50197.40201.00201.00408,094
Feb 3, 2025193.00202.80187.60199.00199.001,032,318
Jan 31, 2025196.50198.70193.50193.50193.50429,966
Jan 30, 2025198.70199.30195.70197.70197.70346,573
Jan 29, 2025200.90201.90198.60198.60198.60259,825
Jan 28, 2025197.20201.80196.70201.00201.00491,735
Jan 27, 2025200.00202.60197.00197.00197.00451,617
Jan 24, 2025198.00203.50197.70200.10200.10610,698
Jan 23, 2025200.30201.30195.60196.50196.50703,632
Jan 22, 2025207.50208.20197.20199.30199.301,213,226
Jan 21, 2025208.00209.40206.00207.60207.60325,995
Jan 20, 2025201.80208.20200.50208.00208.00563,074
Jan 17, 2025202.50203.80201.70201.70201.70129,200
Jan 16, 2025198.00203.50198.00202.40202.40264,114
Jan 15, 2025202.80203.90194.60197.80197.80345,789
Jan 14, 2025203.30204.80201.50202.80202.80162,112
Jan 13, 2025204.30206.00202.80203.20203.20230,805
Jan 10, 2025205.40210.00204.30204.80204.80214,690
Jan 9, 2025205.40207.60204.60205.40205.40250,221
Jan 8, 2025208.70210.10204.50205.40205.40293,364
Jan 7, 2025200.50209.10198.80208.70208.70370,788
Jan 6, 2025199.00202.00199.00200.50200.50387,309
Jan 3, 2025195.40202.40195.40202.00202.00594,252
Jan 2, 2025195.40197.40193.00195.30195.30434,366
Dec 31, 2024198.70199.80191.10195.40195.40357,398
Dec 30, 2024200.30202.30196.50198.70198.70344,238
Dec 27, 2024198.80201.60196.10200.30200.30313,523
Dec 26, 2024197.60200.90197.20198.80198.80430,286
Dec 25, 2024197.60199.10196.50197.60197.60253,265
Dec 24, 2024193.20198.00193.20196.30196.30324,481
Dec 23, 2024186.70198.90184.50195.50195.50684,471
Dec 20, 2024186.20188.50184.20186.70186.70266,065
Dec 19, 2024190.00190.00182.80187.40187.40733,442
Dec 18, 2024199.10199.30195.60196.10196.10814,517
Dec 17, 2024199.50201.80196.40199.10199.101,103,054
Dec 16, 2024193.70200.00192.90200.00200.001,015,471
Dec 13, 2024190.20195.00189.20194.30194.30852,772
Dec 12, 2024187.50192.30185.90190.20190.20954,803
Dec 11, 2024187.50192.50184.60186.80186.801,385,529
Dec 10, 2024177.10190.00177.00188.20188.201,952,045
Dec 9, 2024179.60180.00176.10177.10177.101,213,522
Dec 6, 2024181.80181.80174.40179.30179.302,061,179
Dec 5, 2024177.60181.70177.60180.00180.001,263,352
Dec 4, 2024182.50183.40177.30178.50178.501,363,587
Dec 3, 2024180.60182.80178.40181.60181.60963,187
Dec 2, 2024177.30181.80177.10180.50180.50784,644
Nov 29, 2024176.90179.00174.10178.10178.10652,354
Nov 28, 2024174.00178.80173.80176.90176.90716,212
Nov 27, 2024173.90175.00171.80174.00174.00685,750
Nov 26, 2024171.60174.70169.80173.80173.80642,990
Nov 25, 2024168.90170.70165.80170.70170.701,012,479
Nov 22, 2024166.50169.00163.00168.90168.901,037,018
Nov 21, 2024166.40170.40158.60166.70166.702,872,512
Nov 20, 2024163.50170.50162.70166.20166.201,297,210
Nov 19, 2024160.90166.00160.60163.00163.00915,569
Nov 18, 2024164.00166.00158.70160.90160.90995,789
Nov 15, 2024163.80169.00162.40164.60164.601,080,421
Nov 14, 2024151.10164.70150.20164.00164.001,854,282
Nov 13, 2024148.60153.80147.90149.80149.801,240,205
Nov 12, 2024148.30149.60147.20148.20148.20899,943
Nov 11, 2024147.30149.70144.00147.90147.90908,381
Nov 8, 2024144.00150.00141.30146.10146.101,566,577
Nov 7, 2024138.00146.60132.60143.00143.002,205,865
Nov 6, 2024136.70140.00135.20137.50137.501,377,117
Nov 5, 2024142.50144.40136.50136.70136.701,029,703
Nov 4, 2024140.70144.20140.70141.70141.70591,529
Nov 1, 2024140.60142.00138.10140.70140.70594,896
Oct 31, 2024136.60141.20136.60139.60139.60641,258
Oct 30, 2024134.40138.40134.20136.40136.40652,938
Oct 28, 2024136.30136.30133.90134.60134.60304,034
Oct 25, 2024135.10137.50130.70136.40136.40733,821
Oct 24, 2024130.50135.50130.40135.00135.00829,116
Oct 23, 2024125.00133.50124.00130.50130.502,205,845
Oct 22, 2024113.80125.00112.70125.00125.001,195,337
Oct 21, 2024 0.20 Dividend
Oct 21, 2024116.70118.60112.70113.70113.70479,685
Oct 18, 2024120.20121.00116.60116.60116.40368,303
Oct 17, 2024119.90121.20119.70120.20120.00226,694
Oct 16, 2024118.80121.60117.40119.90119.70686,442
Oct 15, 2024121.00121.00116.80118.80118.60735,920
Oct 14, 2024123.00123.20114.50119.00118.801,193,871
Oct 11, 2024124.60126.00123.00123.00122.79468,998
Oct 10, 2024129.40129.40124.60124.60124.39401,028
Oct 9, 2024127.20128.40126.00128.40128.18297,665
Oct 8, 2024131.00131.00125.80127.20126.99589,180
Oct 7, 2024125.20126.50124.20126.30126.09486,493
Oct 4, 2024122.50131.10121.00125.00124.791,248,522
Oct 3, 2024123.00124.60121.70122.50122.29649,143
Oct 2, 2024127.80127.80121.90123.00122.791,194,809
Oct 1, 2024134.50135.60127.80128.60128.381,530,250
Sep 30, 2024134.50135.10133.30134.10133.87662,467
Sep 27, 2024136.40137.00132.20134.10133.871,097,214
Sep 26, 2024138.00139.20135.90136.20135.97789,699
Sep 25, 2024137.50139.50136.50138.00137.771,242,298
Sep 24, 2024137.00140.50136.50138.60138.371,709,771
Sep 23, 2024138.00139.40136.50136.50136.271,259,515
Sep 20, 2024141.90142.00138.30139.20138.97873,931
Sep 19, 2024137.40142.00135.30142.00141.761,244,296
Sep 18, 2024140.70141.10135.90135.90135.67724,913
Sep 17, 2024137.50142.40136.40139.70139.471,282,333
Sep 16, 2024134.20138.50134.20137.20136.97928,783
Sep 13, 2024132.40134.50130.60134.50134.271,044,741
Sep 12, 2024136.10137.40129.60130.90130.681,847,825
Sep 11, 2024139.00139.00133.10135.20134.971,239,196
Sep 10, 2024135.90136.20133.30136.20135.97885,531
Sep 9, 2024136.10137.20132.10135.90135.671,480,868
Sep 6, 2024142.50143.00135.20136.30136.074,547,783
Sep 5, 2024148.30152.90147.00149.60149.351,395,599
Sep 4, 2024143.30146.80140.90146.80146.55948,041
Sep 3, 2024141.50143.50141.30143.20142.96568,287
Sep 2, 2024142.30145.20136.20141.90141.661,297,797
Aug 29, 2024140.10143.80138.50141.50141.261,021,738
Aug 28, 2024137.10140.00137.10139.40139.17651,178
Aug 27, 2024136.00140.60134.40137.00136.771,053,052
Aug 26, 2024138.80144.00135.50135.90135.671,089,335
Aug 23, 2024135.50141.90134.70138.80138.57831,926
Aug 22, 2024135.30137.30134.80135.40135.17403,285
Aug 21, 2024137.90139.30135.30135.30135.07477,476
Aug 20, 2024134.30138.50133.40137.80137.57824,134
Aug 19, 2024131.30134.80130.60134.30134.07760,726
Aug 16, 2024135.70137.20130.50131.00130.78755,382
Aug 15, 2024139.10139.80135.40135.40135.17579,535
Aug 14, 2024134.90140.60134.90138.60138.371,296,136
Aug 13, 2024133.00137.00131.40134.10133.871,128,999
Aug 12, 2024126.60134.60125.80133.50133.281,670,929
Aug 9, 2024126.10127.20124.50125.70125.49609,074
Aug 8, 2024126.60127.30124.30126.10125.89818,017
Aug 7, 2024128.00128.90125.60125.90125.69636,474
Aug 6, 2024126.80128.50125.30127.50127.29815,017
Aug 5, 2024123.90129.90121.00124.40124.19990,130
Aug 2, 2024134.50135.70132.50133.30133.08819,512
Aug 1, 2024134.30136.00132.80134.60134.37755,735
Jul 31, 2024132.50134.40131.40132.40132.181,153,677
Jul 30, 2024131.30134.30130.00133.10132.88884,900
Jul 29, 2024133.40134.20130.50131.70131.48904,280
Jul 26, 2024134.40135.10132.60134.20133.97470,109
Jul 25, 2024136.40136.60133.80133.90133.67490,934
Jul 24, 2024137.00140.30135.50136.60136.371,051,789
Jul 23, 2024135.10142.80133.30137.50137.27919,297
Jul 22, 2024136.00136.00133.90134.80134.57376,811
Jul 19, 2024134.80137.20133.70134.50134.27788,949
Jul 18, 2024134.40138.40133.50134.60134.37928,867
Jul 17, 2024133.50136.30132.90133.80133.57867,338
Jul 16, 2024135.80136.70133.50133.50133.28966,816
Jul 12, 2024136.30139.70135.10135.70135.47949,442
Jul 11, 2024138.00138.10134.10136.20135.971,235,643
Jul 10, 2024137.60138.20133.20138.00137.77864,136
Jul 9, 2024139.40142.00136.30137.60137.37769,730
Jul 8, 2024140.00140.80135.90139.40139.17774,088
Jul 5, 2024144.80146.40138.80139.50139.271,076,758
Jul 4, 2024148.40150.20144.10144.80144.56854,235
Jul 3, 2024148.80152.30146.70148.30148.05841,741
Jul 2, 2024140.40151.80139.80148.70148.451,374,193
Jul 1, 2024144.80146.80138.90140.30140.061,078,434
Jun 28, 2024145.40147.40143.20143.80143.56957,636
Jun 27, 2024147.50149.90145.40145.40145.16838,904
Jun 26, 2024154.00154.00146.60147.10146.85977,108
Jun 25, 2024151.30154.40147.20149.00148.751,213,976
Jun 24, 2024143.20150.90142.50149.80149.551,365,291
Jun 21, 2024142.90147.00141.30142.90142.661,191,795
Jun 20, 2024 0.20 Dividend
Jun 20, 2024134.90142.80134.10142.60142.361,595,600
Jun 14, 2024133.50135.60131.90133.40132.98710,807
Jun 13, 2024135.30136.60130.50133.20132.78979,258
Jun 12, 2024136.00138.70133.10133.60133.181,156,769
Jun 11, 2024135.60143.00134.80136.10135.671,872,372
Jun 10, 2024146.30146.30135.80135.80135.371,802,426
Jun 7, 2024155.00155.00142.30147.20146.743,841,819
Jun 6, 2024142.30143.50138.20142.80142.351,561,595
Jun 5, 2024142.00146.10138.90142.30141.851,782,600
Jun 4, 2024138.60143.90138.00142.00141.551,733,478
Jun 3, 2024134.50139.50133.60138.60138.161,566,826
May 31, 2024131.60136.90131.30134.00133.581,113,608
May 30, 2024135.00135.00130.20131.70131.29812,966
May 29, 2024134.00136.90130.30133.30132.881,357,928
May 28, 2024130.00135.00129.10133.20132.781,588,505
May 27, 2024127.50134.00127.50130.00129.591,816,278
May 24, 2024131.50135.40123.50132.70132.282,244,190
May 23, 2024140.80143.10130.80131.90131.482,246,810
May 22, 2024143.40143.40136.30140.60140.162,229,128
May 21, 2024139.90143.50138.10143.40142.952,357,578
May 20, 2024130.30142.70128.50139.90139.463,863,459
May 17, 2024128.00130.30125.50130.30129.891,433,290
May 16, 2024126.80129.90125.00127.60127.201,648,981
May 15, 2024132.60133.30126.10128.00127.601,423,994
May 14, 2024128.00133.20125.10132.40131.981,655,065
May 13, 2024124.80128.20118.80128.20127.802,253,512
May 10, 2024117.60124.40115.90124.40124.011,442,545
May 9, 2024109.00117.60107.90117.60117.231,901,080
May 8, 2024109.70111.50105.70109.00108.661,038,271
May 7, 2024106.20112.20105.80108.40108.061,695,305
May 6, 2024109.00109.50104.90106.00105.671,468,551
May 3, 2024105.20109.90104.60109.00108.661,264,854
May 2, 2024109.00111.30102.70104.20103.872,098,284
Apr 30, 2024104.80112.80102.60108.80108.462,729,642
Apr 29, 202495.50103.2095.00103.10102.782,494,229
Apr 26, 202493.1096.5091.9095.5095.201,074,819
Apr 25, 202493.8596.0091.1093.0092.711,051,210
Apr 24, 202490.7094.3590.7092.9592.661,130,139
Apr 22, 202494.2094.9590.7090.7090.411,102,847
Apr 19, 202494.0595.5592.4594.0093.70981,572
Apr 18, 202492.4597.2090.5595.0594.751,629,814
Apr 17, 202495.0096.2590.2591.0090.711,406,630
Apr 16, 2024101.60101.6088.0093.1092.812,858,022
Apr 15, 202487.0593.5085.9592.8092.511,476,886
Apr 9, 202488.6088.6088.6088.6088.32-
Apr 8, 202486.1090.3086.1088.6088.32603,267
Apr 5, 202481.2086.7581.2086.1085.83913,892
Apr 4, 202478.7083.9578.7082.7082.441,299,360
Apr 3, 202479.9580.9076.5578.7078.45833,567
Apr 2, 202482.5082.5578.1580.0079.75974,870
Apr 1, 202480.9582.7577.6081.8581.591,517,917
Mar 29, 202474.6581.0072.7581.0080.741,341,220
Mar 28, 202468.1575.0067.5074.8574.611,406,223
Mar 27, 202466.5068.2065.0068.2067.99903,211
Mar 26, 202470.5570.7065.7566.5066.291,287,842
Mar 25, 202472.4072.4069.8570.5570.33800,818
Mar 22, 202475.8076.9572.4072.4072.171,078,435
Mar 21, 202476.3076.9571.6576.0075.761,254,322
Mar 20, 202476.9577.2574.6576.1575.911,200,768
Mar 19, 202470.3076.4569.5576.4576.211,652,063
Mar 18, 202473.7074.0070.2570.3070.08834,089
Mar 15, 202475.2076.9073.1573.7073.47691,389
Mar 14, 202480.0080.0074.3575.2074.961,204,971
Mar 13, 202474.0581.4572.7580.0579.802,478,909
Mar 12, 202473.7574.6071.5574.0573.821,143,751
Mar 11, 202477.5078.9073.5573.7573.521,262,606
Mar 8, 202474.8577.1574.4576.3076.06995,622
Mar 7, 202473.0575.5073.0074.8574.61922,912
Mar 6, 202475.0075.8072.6573.0572.821,025,297
Mar 5, 202476.5578.1574.8575.0074.761,402,634
Mar 4, 202479.5580.7076.4076.5576.311,084,013