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

Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S. (GSRAY.IS)

Compare
1.9000
-0.0200
(-1.04%)
At close: February 21 at 6:09:50 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.91001.97001.87001.90001.9000201,296,931
Feb 20, 20251.90001.92001.89001.92001.920091,831,960
Feb 19, 20251.94001.95001.89001.89001.890095,731,232
Feb 18, 20251.96001.99001.93001.93001.9300151,600,056
Feb 17, 20251.94001.95001.91001.95001.950089,506,960
Feb 14, 20251.93001.94001.91001.94001.9400104,082,448
Feb 13, 20251.95001.97001.94001.96001.960065,909,150
Feb 12, 20251.95001.96001.93001.94001.940048,085,529
Feb 11, 20251.97001.98001.95001.96001.960078,324,369
Feb 10, 20251.98001.99001.95001.97001.9700132,691,885
Feb 7, 20252.00002.02001.99002.01002.010088,320,988
Feb 6, 20251.96001.99001.95001.99001.990083,651,610
Feb 5, 20251.99002.00001.92001.94001.9400150,642,531
Feb 4, 20252.00002.02001.98001.99001.990076,511,253
Feb 3, 20252.00002.02001.97001.98001.9800121,168,607
Jan 31, 20252.01002.02001.97002.00002.0000146,291,667
Jan 30, 20252.01002.03002.00002.01002.010087,922,934
Jan 29, 20252.05002.06002.01002.01002.0100111,583,454
Jan 28, 20252.04002.06002.03002.04002.0400130,319,483
Jan 27, 20252.05002.07002.03002.04002.0400204,148,303
Jan 24, 20252.08002.09002.04002.06002.0600138,244,556
Jan 23, 20252.08002.10002.08002.08002.0800104,131,651
Jan 22, 20252.07002.10002.06002.07002.0700255,286,413
Jan 21, 20252.13002.15002.09002.09002.0900269,568,723
Jan 20, 20252.11002.15002.09002.13002.1300256,233,108
Jan 17, 20252.12002.15002.10002.13002.1300214,798,484
Jan 16, 20252.13002.14002.09002.11002.1100296,303,214
Jan 15, 20252.07002.13002.02002.11002.1100386,553,296
Jan 14, 20252.14002.15002.07002.07002.0700221,898,572
Jan 13, 20252.13002.18002.11002.14002.1400304,178,741
Jan 10, 20252.13002.15002.09002.11002.1100213,202,067
Jan 9, 20252.12002.15002.10002.12002.1200355,891,835
Jan 8, 20252.18002.19002.10002.11002.1100333,165,879
Jan 7, 20252.12002.24002.11002.18002.1800760,805,704
Jan 6, 20252.21002.23002.09002.10002.1000701,247,607
Jan 3, 20252.07002.22002.06002.17002.1700886,400,160
Jan 2, 20252.01002.09001.96002.06002.0600647,130,356
Dec 31, 20242.07002.08002.01002.01002.0100172,870,295
Dec 30, 20242.22002.22002.05002.07002.0700461,359,386
Dec 27, 20242.00772.15162.00772.06002.0600286,401,835
Dec 26, 20242.03382.04691.99462.03382.033876,616,385
Dec 25, 20242.04362.07312.01422.02082.020888,618,430
Dec 24, 20241.96842.09601.96192.03062.0306159,244,341
Dec 23, 20242.01102.06001.96191.96841.968472,584,673
Dec 20, 20246.24006.25006.05006.11006.110018,788,002
Dec 19, 20246.24006.32006.17006.21006.210016,850,767
Dec 18, 20246.41006.41006.26006.26006.260018,640,336
Dec 17, 20246.55006.58006.37006.41006.410021,842,046
Dec 16, 20246.54006.58006.45006.53006.530027,966,384
Dec 13, 20246.59006.59006.45006.54006.540015,583,844
Dec 12, 20246.55006.63006.52006.60006.600012,897,493
Dec 11, 20246.62006.62006.44006.51006.510013,710,760
Dec 10, 20246.75006.76006.57006.60006.600022,115,061
Dec 9, 20247.00007.01006.72006.72006.720037,409,975
Dec 6, 20246.55006.80006.55006.79006.790067,390,993
Dec 5, 20246.98007.07006.95007.07007.070029,688,586
Dec 4, 20246.92006.96006.89006.96006.960016,121,176
Dec 3, 20246.91006.98006.87006.92006.920020,877,750
Dec 2, 20246.86006.94006.85006.89006.890025,587,817
Nov 29, 20247.02007.09006.95007.02007.020033,243,123
Nov 28, 20247.04007.12007.02007.09007.090021,242,658
Nov 27, 20246.95007.13006.92007.05007.050040,835,514
Nov 26, 20246.98007.00006.89006.93006.930015,450,092
Nov 25, 20247.05007.13006.97007.01007.010024,125,084
Nov 22, 20246.98007.10006.94007.02007.020031,891,346
Nov 21, 20246.86007.00006.80007.00007.000019,720,644
Nov 20, 20246.94006.97006.75006.79006.790018,676,197
Nov 19, 20247.04007.06006.85006.90006.900022,900,746
Nov 18, 20246.95007.15006.92007.04007.040042,866,059
Nov 15, 20246.94007.01006.89006.94006.940018,729,037
Nov 14, 20246.81007.02006.80006.94006.940030,251,090
Nov 13, 20246.77006.88006.75006.78006.780015,306,108
Nov 12, 20246.88006.89006.72006.77006.770013,362,754
Nov 11, 20247.03007.03006.85006.88006.880021,545,227
Nov 8, 20247.15007.18007.00007.03007.030025,666,451
Nov 7, 20246.91006.99006.89006.95006.950017,908,875
Nov 6, 20246.79006.91006.77006.90006.900019,274,651
Nov 5, 20246.87006.88006.77006.77006.77009,731,520
Nov 4, 20247.03007.08006.73006.82006.820020,321,047
Nov 1, 20247.12007.13006.99007.05007.050017,944,331
Oct 31, 20247.12007.16007.06007.09007.090017,722,705
Oct 30, 20247.30007.38007.08007.09007.090033,852,980
Oct 28, 20247.23007.28007.17007.17007.170016,842,814
Oct 25, 20247.17007.25007.07007.18007.180026,813,479
Oct 24, 20247.26007.26007.09007.16007.160025,427,586
Oct 23, 20247.13007.44007.09007.29007.290047,852,249
Oct 22, 20246.78007.20006.75007.13007.130051,008,918
Oct 21, 20246.87006.90006.70006.74006.740027,031,544
Oct 18, 20246.76006.86006.68006.68006.680027,885,210
Oct 17, 20246.56006.80006.54006.76006.760024,405,200
Oct 16, 20246.44006.57006.40006.56006.560016,136,556
Oct 15, 20246.32006.44006.30006.44006.440012,035,575
Oct 14, 20246.44006.47006.26006.28006.280012,104,969
Oct 11, 20246.49006.53006.37006.43006.430016,934,073
Oct 10, 20246.70006.86006.53006.54006.540036,514,406
Oct 9, 20246.50006.55006.32006.42006.420013,819,116
Oct 8, 20246.67006.67006.50006.50006.500014,141,682
Oct 7, 20246.87006.90006.66006.68006.680016,037,213
Oct 4, 20246.76006.84006.70006.84006.840019,964,836
Oct 3, 20246.91006.97006.83006.94006.940016,574,910
Oct 2, 20246.95007.17006.81006.81006.810039,014,231
Oct 1, 20247.04007.42006.84007.00007.000063,050,661
Sep 30, 20247.08007.15007.02007.02007.020022,250,919
Sep 27, 20247.13007.32007.06007.32007.320030,082,961
Sep 26, 20247.37007.43007.08007.12007.120031,850,962
Sep 25, 20247.49007.54007.28007.30007.300035,145,420
Sep 24, 20247.77007.77007.41007.48007.480033,524,209
Sep 23, 20247.62007.85007.47007.70007.700084,617,045
Sep 20, 20247.26007.26007.15007.15007.150015,578,319
Sep 19, 20247.15007.33007.11007.25007.250014,463,469
Sep 18, 20247.24007.24007.10007.12007.120014,498,413
Sep 17, 20247.23007.25007.17007.22007.220014,203,590
Sep 16, 20247.32007.37007.17007.19007.190016,526,888
Sep 13, 20247.24007.31007.18007.29007.290021,851,221
Sep 12, 20247.32007.32007.06007.25007.250020,848,683
Sep 11, 20247.20007.36007.16007.23007.230044,460,958
Sep 10, 20247.32007.33007.17007.20007.200014,776,453
Sep 9, 20247.37007.39007.22007.27007.270013,761,435
Sep 6, 20247.39007.42007.24007.30007.300013,316,640
Sep 5, 20247.43007.46007.36007.39007.390018,081,583
Sep 4, 20247.58007.58007.39007.44007.440021,409,117
Sep 3, 20247.74007.89007.56007.61007.610059,581,263
Sep 2, 20247.48007.54007.28007.49007.490042,009,567
Aug 29, 20247.51007.53007.36007.45007.450045,311,741
Aug 28, 20247.75007.85007.57007.57007.5700127,913,910
Aug 27, 20248.06008.41008.01008.41008.410063,745,618
Aug 26, 20248.00008.10007.92008.04008.040030,622,172
Aug 23, 20247.84007.93007.73007.89007.890025,555,060
Aug 22, 20247.81007.89007.70007.80007.800033,951,368
Aug 21, 20248.05008.10007.96008.05008.050032,871,860
Aug 20, 20248.05008.13007.93008.02008.020029,527,232
Aug 19, 20247.60008.08007.60008.01008.010067,295,620
Aug 16, 20247.60007.73007.45007.50007.500021,742,327
Aug 15, 20247.51007.66007.32007.60007.600029,342,768
Aug 14, 20247.75007.80007.49007.50007.500021,053,322
Aug 13, 20247.72007.75007.53007.63007.630022,654,956
Aug 12, 20248.07008.11007.70007.71007.710024,429,510
Aug 9, 20248.07008.27007.97008.04008.040042,752,392
Aug 8, 20247.89008.23007.88008.06008.060053,859,922
Aug 7, 20247.81007.93007.64007.89007.890030,379,994
Aug 6, 20247.75007.92007.52007.76007.760027,284,447
Aug 5, 20247.70007.89007.52007.65007.650040,315,267
Aug 2, 20248.11008.24007.99008.18008.180033,815,255
Aug 1, 20247.92008.24007.92008.16008.160032,608,116
Jul 31, 20248.13008.13007.80007.90007.900020,796,152
Jul 30, 20248.18008.22008.04008.09008.090019,932,105
Jul 29, 20248.27008.27008.04008.14008.140021,544,894
Jul 26, 20248.40008.44008.27008.30008.300015,007,205
Jul 25, 20248.42008.46008.32008.36008.360019,777,642
Jul 24, 20248.54008.56008.40008.42008.420025,732,603
Jul 23, 20248.54008.61008.45008.48008.480027,649,406
Jul 22, 20248.80008.80008.43008.54008.540044,924,552
Jul 19, 20248.58008.99008.55008.71008.710071,786,453
Jul 18, 20248.48008.67008.46008.57008.570032,146,558
Jul 17, 20248.60008.62008.40008.45008.450023,927,551
Jul 16, 20248.48008.72008.46008.55008.550049,017,037
Jul 12, 20248.32008.53008.27008.48008.480036,106,323
Jul 11, 20248.27008.40008.25008.30008.300027,473,994
Jul 10, 20248.28008.40008.17008.23008.230042,475,014
Jul 9, 20248.58008.62008.16008.26008.260050,561,225
Jul 8, 20248.95009.06008.51008.55008.550047,956,244
Jul 5, 20248.79008.98008.76008.85008.850051,187,447
Jul 4, 20248.79008.87008.67008.77008.770038,420,975
Jul 3, 20249.04009.14008.62008.79008.790070,099,261
Jul 2, 20248.75009.14008.62009.02009.020086,563,482
Jul 1, 20248.84009.30008.52008.66008.660090,371,630
Jun 28, 20248.90009.02008.68008.83008.830078,267,105
Jun 27, 20248.65008.93008.54008.81008.810059,941,017
Jun 26, 20248.83008.86008.53008.56008.560071,859,447
Jun 25, 20248.45008.95008.45008.81008.810082,785,163
Jun 24, 20248.72008.82008.35008.44008.440062,844,755
Jun 21, 20248.42008.87008.33008.71008.710086,718,415
Jun 20, 20248.32008.64008.27008.38008.380048,807,790
Jun 14, 20248.07008.34008.03008.23008.230069,305,985
Jun 13, 20248.00008.15007.94008.00008.000040,670,253
Jun 12, 20248.20008.22007.98007.98007.980031,000,437
Jun 11, 20247.94008.39007.85008.20008.200061,188,946
Jun 10, 20248.16008.25007.83008.03008.030054,741,355
Jun 7, 20248.26008.52008.01008.16008.1600108,932,316
Jun 6, 20248.45008.56008.19008.25008.250048,233,221
Jun 5, 20249.09009.51008.33008.41008.4100169,946,657
Jun 4, 20248.22009.03008.17009.03009.0300127,538,213
Jun 3, 20248.00008.46007.90008.21008.210064,607,012
May 31, 20248.13008.36007.90007.94007.940070,868,787
May 30, 20247.72008.27007.72008.13008.130087,937,128
May 29, 20248.09008.21007.68007.68007.680051,931,387
May 28, 20248.85008.97008.07008.11008.110088,859,382
May 27, 20249.46009.55008.80008.84008.8400138,746,944
May 24, 20249.42009.71009.05009.14009.1400120,018,981
May 23, 20248.87009.45008.86009.35009.350097,804,929
May 22, 20248.48008.89008.48008.81008.810047,430,792
May 21, 20248.77008.86008.45008.45008.450048,780,716
May 20, 20248.73008.87008.62008.75008.750078,051,516
May 17, 20248.78009.20008.76009.06009.060070,515,689
May 16, 20249.03009.12008.72008.74008.740059,439,572
May 15, 20248.94009.38008.81009.03009.030097,940,885
May 14, 20248.51009.11008.40008.94008.940099,580,685
May 13, 20248.78008.88008.40008.48008.480051,742,181
May 10, 20248.74008.87008.65008.72008.720028,350,734
May 9, 20248.88008.96008.70008.71008.710030,861,893
May 8, 20248.81009.18008.80008.83008.830068,836,694
May 7, 20249.21009.33008.68008.79008.790070,986,264
May 6, 20248.86009.32008.81009.07009.070084,798,834
May 3, 20248.65008.86008.57008.68008.680048,140,267
May 2, 20248.83008.97008.54008.62008.620047,169,466
Apr 30, 20249.06009.19008.80008.81008.810046,644,214
Apr 29, 20249.55009.56008.86009.05009.050081,701,642
Apr 26, 20249.55009.84009.47009.55009.550078,384,529
Apr 25, 20249.40009.88009.19009.51009.5100115,896,555
Apr 24, 202410.490010.88009.12009.40009.4000265,030,727
Apr 22, 20249.800010.38009.770010.130010.1300109,899,599
Apr 19, 20249.00009.63008.88009.44009.4400140,343,894
Apr 18, 20248.13008.93008.03008.93008.9300105,772,114
Apr 17, 20247.66008.38007.52008.12008.1200122,090,696
Apr 16, 20247.14007.62006.93007.62007.620091,086,091
Apr 15, 20246.91007.00006.85006.93006.930036,255,638
Apr 8, 20246.75006.90006.68006.88006.880023,280,230
Apr 5, 20246.63006.78006.56006.74006.740019,537,245
Apr 4, 20246.52006.68006.52006.59006.590019,220,787
Apr 3, 20246.89006.90006.69006.78006.780020,868,688
Apr 2, 20246.89007.07006.80006.91006.910031,789,110
Apr 1, 20246.78007.14006.67006.88006.880040,904,513
Mar 29, 20246.61006.77006.60006.73006.730025,039,713
Mar 28, 20246.59006.63006.57006.59006.590014,515,372
Mar 27, 20246.64006.66006.56006.57006.570017,494,720
Mar 26, 20246.60006.83006.51006.60006.600028,023,323
Mar 25, 20246.70006.72006.58006.59006.590014,605,219
Mar 22, 20246.77006.77006.64006.68006.680015,461,301
Mar 21, 20246.68006.86006.61006.73006.730027,220,643
Mar 20, 20246.79006.82006.65006.65006.650019,583,804
Mar 19, 20246.81006.89006.57006.77006.770032,056,494
Mar 18, 20247.30007.34006.81006.81006.810079,180,783
Mar 15, 20247.45007.62007.40007.56007.560047,921,918
Mar 14, 20247.59007.66007.31007.38007.380039,807,552
Mar 13, 20247.40007.81007.30007.64007.640076,053,135
Mar 12, 20246.93007.59006.89007.32007.320092,884,481
Mar 11, 20247.05007.08006.90006.90006.900018,990,386
Mar 8, 20247.04007.04006.91006.94006.940019,898,260
Mar 7, 20246.84007.00006.83007.00007.000014,890,775
Mar 6, 20246.84006.99006.74006.80006.800030,836,204
Mar 5, 20247.05007.05006.84006.84006.840028,048,789
Mar 4, 20247.40007.41007.03007.04007.040053,346,151
Mar 1, 20246.91006.98006.88006.98006.980022,395,686
Feb 29, 20246.85007.06006.85007.02007.020016,546,460
Feb 28, 20246.89007.00006.78006.84006.840019,264,800
Feb 27, 20247.28007.30006.91006.91006.910028,764,284
Feb 26, 20247.35007.35007.22007.28007.280030,707,614
Feb 23, 20247.50007.53007.27007.39007.390069,364,166
Feb 22, 20247.71007.82007.67007.79007.790043,777,828
Feb 21, 20247.72007.75007.59007.68007.680028,405,511

Related Tickers

BJKAS.IS Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S.
4.4500
-2.41%
 
TSPOR.IS Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S.
1.0000
-3.85%
 
FENER.IS Fenerbahçe Futbol A.S.
48.66
-2.48%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
138.00
0.00%
 
0MNQ.IL Cyfrowy Polsat S.A.
25.10
0.00%
 
HDUP HeadsUp Entertainment International Inc.
0.0055
0.00%
 
J5A.HM Warner Bros.Discovery Inc
10.60
+2.04%
 
MTV.MI Mondo TV S.p.A.
0.0588
-0.84%
 
241840.KQ ASTORY Co.,Ltd
9,020.00
-4.75%
 
MUF.SG Manchester United PLC
13.74
-1.47%