GRTHO
GRAINTURK HOLDİNG A.Ş. (GRTHO)
113.500
₺
-0.700 (%-0.61)
GRTHO: GRAINTURK HOLDİNG A.Ş. Arşiv
GRAINTURK HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 346,7673
KAPANIŞ 346,551
En Düşük
DÜŞÜK 145,4983
En Yüksek
YÜKSEK 690,6441
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 148,8843 | 150,2786 | 145,4983 | 149,8802 |
| 02.01.2025 | 149,2827 | 155,4572 | 147,3905 | 151,872 |
| 05.01.2025 | 151,872 | 154,3617 | 148,3864 | 151,1749 |
| 06.01.2025 | 151,1749 | 153,565 | 150,3782 | 152,2703 |
| 07.01.2025 | 152,1708 | 156,8514 | 150,9757 | 156,7518 |
| 08.01.2025 | 155,8555 | 170,7937 | 155,3576 | 167,8061 |
| 09.01.2025 | 167,3082 | 172,2876 | 159,3411 | 161,8308 |
| 12.01.2025 | 160,2374 | 168,6028 | 159,3411 | 162,5279 |
| 13.01.2025 | 162,5279 | 168,802 | 161,8308 | 167,8061 |
| 14.01.2025 | 167,8061 | 171,2917 | 160,0382 | 161,9304 |
| 15.01.2025 | 161,9304 | 164,7189 | 161,2333 | 161,9304 |
| 16.01.2025 | 161,9304 | 168,304 | 160,0382 | 168,1049 |
| 19.01.2025 | 168,1049 | 172,5863 | 166,8102 | 167,9057 |
| 20.01.2025 | 166,8102 | 169,1007 | 165,1172 | 167,109 |
| 21.01.2025 | 167,109 | 170,2958 | 167,109 | 168,802 |
| 22.01.2025 | 168,304 | 177,7649 | 167,7065 | 176,8686 |
| 23.01.2025 | 176,8686 | 186,0307 | 176,8686 | 180,3542 |
| 26.01.2025 | 180,2546 | 180,9517 | 173,2834 | 173,2834 |
| 27.01.2025 | 174,2793 | 175,2752 | 158,9427 | 159,1419 |
| 28.01.2025 | 159,2415 | 165,3164 | 152,2703 | 153,7642 |
| 29.01.2025 | 153,7642 | 158,5444 | 153,3658 | 155,9551 |
| 30.01.2025 | 155,9551 | 158,644 | 151,4736 | 157,9469 |
| 02.02.2025 | 157,2497 | 172,3872 | 149,7806 | 166,3123 |
| 03.02.2025 | 166,3123 | 175,6736 | 166,3123 | 173,7814 |
| 04.02.2025 | 174,2793 | 177,1674 | 171,2917 | 174,7773 |
| 05.02.2025 | 174,7773 | 179,2587 | 172,5863 | 175,1756 |
| 06.02.2025 | 175,574 | 187,0266 | 174,1797 | 182,8439 |
| 09.02.2025 | 184,2381 | 195,1928 | 182,4456 | 189,7155 |
| 10.02.2025 | 189,5163 | 195,4916 | 187,8233 | 191,2093 |
| 11.02.2025 | 191,2093 | 193,1015 | 185,234 | 185,5328 |
| 12.02.2025 | 185,234 | 196,8858 | 183,2423 | 193,2011 |
| 13.02.2025 | 193,2011 | 204,6537 | 187,6241 | 201,0686 |
| 16.02.2025 | 201,2677 | 210,629 | 201,0686 | 208,936 |
| 17.02.2025 | 209,1352 | 214,9113 | 203,7574 | 210,0315 |
| 18.02.2025 | 211,2265 | 229,0528 | 210,0315 | 227,559 |
| 19.02.2025 | 228,057 | 238,0158 | 227,7582 | 233,8331 |
| 20.02.2025 | 233,8331 | 236,1236 | 224,0734 | 227,8578 |
| 23.02.2025 | 229,0528 | 235,0281 | 223,3763 | 231,6421 |
| 24.02.2025 | 233,5343 | 248,6717 | 230,2479 | 231,8413 |
| 25.02.2025 | 231,8413 | 241,3022 | 229,0528 | 236,8207 |
| 26.02.2025 | 240,4059 | 242,6964 | 228,7541 | 238,5137 |
| 27.02.2025 | 238,5137 | 238,9121 | 231,8413 | 235,0281 |
| 02.03.2025 | 235,0281 | 247,9746 | 234,331 | 243,5927 |
| 03.03.2025 | 243,9911 | 267,8922 | 242,3977 | 264,9046 |
| 04.03.2025 | 267,8922 | 282,8305 | 264,1577 | 278,8469 |
| 05.03.2025 | 283,8263 | 287,8099 | 260,1741 | 263,1618 |
| 06.03.2025 | 263,1618 | 283,3284 | 260,4231 | 282,5815 |
| 09.03.2025 | 283,8263 | 290,7975 | 272,8716 | 287,3119 |
| 10.03.2025 | 287,3119 | 297,2707 | 284,8222 | 295,03 |
| 11.03.2025 | 295,7769 | 310,2172 | 294,5321 | 309,2213 |
| 12.03.2025 | 310,7151 | 340,0937 | 310,7151 | 338,3509 |
| 13.03.2025 | 340,5916 | 363,4969 | 340,5916 | 353,2891 |
| 16.03.2025 | 358,5175 | 378,4351 | 348,5587 | 373,4557 |
| 17.03.2025 | 367,4804 | 386,6511 | 336,1101 | 367,9784 |
| 18.03.2025 | 338,8488 | 365,2397 | 334,3673 | 338,1019 |
| 19.03.2025 | 335,6122 | 359,5134 | 306,2337 | 310,7151 |
| 20.03.2025 | 306,7316 | 319,6781 | 279,8428 | 279,8428 |
| 23.03.2025 | 279,8428 | 291,7934 | 260,6721 | 291,7934 |
| 24.03.2025 | 306,7316 | 319,6781 | 298,7646 | 319,6781 |
| 25.03.2025 | 319,6781 | 351,5463 | 313,7028 | 336,3591 |
| 26.03.2025 | 339,5957 | 345,571 | 306,7316 | 331,3797 |
| 27.03.2025 | 330,6328 | 337,604 | 314,2007 | 328,89 |
| 01.04.2025 | 327,1472 | 348,5587 | 315,6946 | 348,5587 |
| 02.04.2025 | 348,5587 | 375,4475 | 341,8365 | 370,966 |
| 03.04.2025 | 371,215 | 378,4351 | 352,7912 | 366,9825 |
| 06.04.2025 | 359,0154 | 368,4763 | 348,5587 | 359,5134 |
| 07.04.2025 | 359,5134 | 379,431 | 350,5504 | 376,4434 |
| 08.04.2025 | 376,4434 | 397,1079 | 369,9701 | 390,3857 |
| 09.04.2025 | 396,112 | 398,3528 | 377,4392 | 388,6429 |
| 10.04.2025 | 388,6429 | 398,1038 | 378,6841 | 393,3733 |
| 13.04.2025 | 394,3692 | 395,3651 | 377,9372 | 377,9372 |
| 14.04.2025 | 373,4557 | 402,3363 | 364,4928 | 394,8672 |
| 15.04.2025 | 394,8672 | 402,8342 | 382,1697 | 382,4186 |
| 16.04.2025 | 382,4186 | 395,6141 | 377,4392 | 390,8836 |
| 17.04.2025 | 392,3775 | 396,361 | 383,4145 | 384,6594 |
| 20.04.2025 | 383,6635 | 384,6594 | 346,5669 | 346,5669 |
| 21.04.2025 | 346,5669 | 353,5381 | 318,6822 | 327,6451 |
| 23.04.2025 | 327,6451 | 338,5998 | 323,4126 | 331,6287 |
| 24.04.2025 | 331,6287 | 346,5669 | 315,4456 | 315,4456 |
| 27.04.2025 | 315,1966 | 315,4456 | 284,0753 | 284,0753 |
| 28.04.2025 | 283,8263 | 308,9724 | 279,3449 | 299,5115 |
| 29.04.2025 | 301,7522 | 322,6657 | 288,8057 | 298,7646 |
| 01.05.2025 | 298,7646 | 311,96 | 293,5362 | 293,7852 |
| 04.05.2025 | 287,8099 | 301,2543 | 284,0753 | 293,5362 |
| 05.05.2025 | 293,5362 | 298,2666 | 279,0959 | 279,3449 |
| 06.05.2025 | 279,8428 | 282,8305 | 251,4602 | 251,4602 |
| 07.05.2025 | 237,3187 | 257,1865 | 226,364 | 243,8915 |
| 08.05.2025 | 244,0906 | 268,1412 | 244,0906 | 268,1412 |
| 11.05.2025 | 279,3449 | 283,8263 | 257,9334 | 257,9334 |
| 12.05.2025 | 257,9334 | 265,4025 | 252,2071 | 260,4231 |
| 13.05.2025 | 262,9128 | 285,5691 | 262,9128 | 274,3655 |
| 14.05.2025 | 274,3655 | 284,8222 | 269,386 | 269,386 |
| 15.05.2025 | 269,386 | 273,3696 | 258,9293 | 267,8922 |
| 19.05.2025 | 268,3902 | 273,8675 | 257,9334 | 260,9211 |
| 20.05.2025 | 258,9293 | 268,8881 | 258,6803 | 260,9211 |
| 21.05.2025 | 266,8963 | 283,8263 | 263,4108 | 276,3572 |
| 22.05.2025 | 276,3572 | 292,5403 | 275,1124 | 282,8305 |
| 25.05.2025 | 284,0753 | 285,5691 | 259,6762 | 259,9252 |
| 26.05.2025 | 259,6762 | 265,6515 | 253,4519 | 253,4519 |
| 27.05.2025 | 253,4519 | 278,349 | 248,2734 | 257,1865 |
| 28.05.2025 | 258,9293 | 269,884 | 249,9664 | 261,9169 |
| 29.05.2025 | 268,1412 | 288,0588 | 263,9087 | 288,0588 |
| 01.06.2025 | 316,6904 | 316,6904 | 316,6904 | 316,6904 |
| 02.06.2025 | 348,3097 | 348,3097 | 348,3097 | 348,3097 |
| 03.06.2025 | 382,9166 | 382,9166 | 382,9166 | 382,9166 |
| 04.06.2025 | 382,9166 | 397,3569 | 348,5587 | 348,5587 |
| 09.06.2025 | 347,5628 | 383,4145 | 342,0854 | 369,4722 |
| 10.06.2025 | 369,4722 | 400,5935 | 365,4887 | 388,3939 |
| 11.06.2025 | 388,3939 | 406,0708 | 376,4434 | 382,1697 |
| 12.06.2025 | 368,4763 | 372,4598 | 344,0772 | 344,0772 |
| 15.06.2025 | 333,6204 | 356,5257 | 322,6657 | 343,5792 |
| 16.06.2025 | 343,5792 | 377,9372 | 334,8653 | 377,9372 |
| 17.06.2025 | 380,6758 | 390,1367 | 368,4763 | 374,9495 |
| 18.06.2025 | 376,4434 | 379,431 | 348,5587 | 351,5463 |
| 19.06.2025 | 353,5381 | 360,7582 | 316,4415 | 325,9023 |
| 22.06.2025 | 314,9476 | 356,5257 | 311,96 | 344,5751 |
| 23.06.2025 | 364,4928 | 364,4928 | 334,1184 | 336,6081 |
| 24.06.2025 | 334,6163 | 351,5463 | 334,1184 | 345,322 |
| 25.06.2025 | 345,322 | 353,5381 | 328,1431 | 333,3715 |
| 26.06.2025 | 333,6204 | 346,5669 | 322,6657 | 341,8365 |
| 29.06.2025 | 341,0895 | 345,82 | 331,8776 | 331,8776 |
| 30.06.2025 | 332,1266 | 337,8529 | 320,176 | 320,425 |
| 01.07.2025 | 319,6781 | 344,3262 | 314,6987 | 332,8735 |
| 02.07.2025 | 332,6245 | 348,3097 | 330,1348 | 348,0607 |
| 03.07.2025 | 348,3097 | 355,5298 | 342,3344 | 343,5792 |
| 06.07.2025 | 342,5834 | 372,9578 | 334,1184 | 353,787 |
| 07.07.2025 | 351,5463 | 383,4145 | 348,3097 | 380,4269 |
| 08.07.2025 | 380,1779 | 383,9125 | 368,4763 | 369,4722 |
| 09.07.2025 | 370,966 | 385,9042 | 361,5051 | 373,9536 |
| 10.07.2025 | 373,7047 | 390,1367 | 363,2479 | 364,9907 |
| 13.07.2025 | 364,9907 | 373,2067 | 359,7623 | 361,2562 |
| 15.07.2025 | 361,2562 | 375,9454 | 360,0113 | 363,4969 |
| 16.07.2025 | 363,4969 | 368,4763 | 354,7829 | 361,0072 |
| 17.07.2025 | 361,2562 | 365,9866 | 356,2767 | 359,5134 |
| 20.07.2025 | 359,5134 | 377,6882 | 357,7706 | 370,4681 |
| 21.07.2025 | 377,4392 | 392,3775 | 366,7335 | 384,4104 |
| 22.07.2025 | 384,4104 | 399,8466 | 381,4228 | 398,3528 |
| 23.07.2025 | 398,8507 | 425,4905 | 398,3528 | 416,2786 |
| 24.07.2025 | 414,2869 | 442,6695 | 414,2869 | 432,4617 |
| 27.07.2025 | 434,2045 | 473,0439 | 423,4988 | 470,0562 |
| 28.07.2025 | 478,0233 | 491,4677 | 448,1468 | 458,3546 |
| 29.07.2025 | 458,3546 | 469,0604 | 442,4205 | 460,5954 |
| 30.07.2025 | 460,5954 | 470,0562 | 454,6201 | 460,0974 |
| 31.07.2025 | 462,0892 | 462,8361 | 442,1716 | 455,8649 |
| 03.08.2025 | 456,1139 | 460,0974 | 437,1921 | 438,686 |
| 04.08.2025 | 438,686 | 457,1098 | 438,686 | 454,6201 |
| 05.08.2025 | 454,6201 | 456,3629 | 442,4205 | 442,4205 |
| 06.08.2025 | 442,4205 | 446,902 | 418,2704 | 428,7272 |
| 07.08.2025 | 429,2251 | 435,6983 | 412,2951 | 414,0379 |
| 10.08.2025 | 416,0297 | 424,4947 | 399,5976 | 419,2663 |
| 11.08.2025 | 421,0091 | 450,6366 | 420,0132 | 435,2004 |
| 12.08.2025 | 435,2004 | 447,151 | 422,0049 | 426,7354 |
| 13.08.2025 | 426,2374 | 456,3629 | 425,9885 | 445,4082 |
| 14.08.2025 | 447,6489 | 453,6242 | 434,7024 | 445,4082 |
| 17.08.2025 | 445,4082 | 447,8979 | 429,4741 | 443,9143 |
| 18.08.2025 | 440,9267 | 484,7455 | 440,9267 | 484,2476 |
| 19.08.2025 | 484,9945 | 519,8503 | 484,4965 | 504,4142 |
| 20.08.2025 | 514,373 | 521,3442 | 467,5665 | 477,7743 |
| 21.08.2025 | 477,7743 | 489,227 | 462,8361 | 470,8032 |
| 24.08.2025 | 470,8032 | 478,0233 | 458,1057 | 458,6036 |
| 25.08.2025 | 460,0974 | 467,5665 | 433,4576 | 454,1221 |
| 26.08.2025 | 454,1221 | 483,2517 | 413,54 | 425,7395 |
| 27.08.2025 | 427,9802 | 438,686 | 414,5358 | 417,2745 |
| 28.08.2025 | 418,2704 | 447,8979 | 414,0379 | 441,1757 |
| 31.08.2025 | 441,6736 | 450,3876 | 435,6983 | 447,8979 |
| 01.09.2025 | 447,8979 | 468,0645 | 434,2045 | 448,6448 |
| 02.09.2025 | 449,6407 | 493,4595 | 409,3075 | 489,9739 |
| 03.09.2025 | 490,2229 | 518,8545 | 469,0604 | 482,7537 |
| 04.09.2025 | 482,7537 | 510,8874 | 476,5295 | 480,762 |
| 07.09.2025 | 478,0233 | 506,4059 | 468,8114 | 491,9657 |
| 08.09.2025 | 491,9657 | 501,9245 | 486,9862 | 496,6961 |
| 09.09.2025 | 498,9368 | 530,3071 | 498,9368 | 519,8503 |
| 10.09.2025 | 518,8545 | 526,8215 | 473,0439 | 473,0439 |
| 11.09.2025 | 475,0357 | 484,7455 | 455,8649 | 463,0851 |
| 14.09.2025 | 463,0851 | 480,762 | 449,1427 | 473,5418 |
| 15.09.2025 | 473,7908 | 503,9162 | 473,7908 | 495,9492 |
| 16.09.2025 | 495,9492 | 509,3936 | 492,2146 | 493,7084 |
| 17.09.2025 | 493,9574 | 525,8256 | 493,9574 | 517,8586 |
| 18.09.2025 | 517,8586 | 525,3277 | 501,9245 | 507,8998 |
| 21.09.2025 | 511,3853 | 519,3524 | 497,9409 | 502,4224 |
| 22.09.2025 | 512,8792 | 529,8092 | 486,4883 | 488,978 |
| 23.09.2025 | 489,4759 | 516,3648 | 482,5048 | 510,8874 |
| 24.09.2025 | 514,8709 | 515,3689 | 502,9204 | 503,9162 |
| 25.09.2025 | 503,9162 | 527,8174 | 503,9162 | 512,3812 |
| 28.09.2025 | 512,8792 | 518,3565 | 488,729 | 488,729 |
| 29.09.2025 | 490,9698 | 494,4554 | 468,8114 | 489,227 |
| 30.09.2025 | 491,4677 | 497,692 | 480,264 | 490,9698 |
| 01.10.2025 | 492,9615 | 539,768 | 492,9615 | 520,3483 |
| 02.10.2025 | 520,3483 | 557,6939 | 508,3977 | 515,8668 |
| 05.10.2025 | 517,3606 | 560,6815 | 509,8915 | 549,7268 |
| 06.10.2025 | 549,7268 | 585,5785 | 549,7268 | 564,1671 |
| 07.10.2025 | 565,163 | 604,0024 | 559,1877 | 595,0394 |
| 08.10.2025 | 595,5374 | 601,0147 | 582,5909 | 595,0394 |
| 09.10.2025 | 595,0394 | 607,4879 | 575,6197 | 607,4879 |
| 12.10.2025 | 607,4879 | 611,9694 | 591,5538 | 596,0353 |
| 13.10.2025 | 593,5456 | 626,4097 | 592,5497 | 615,455 |
| 14.10.2025 | 616,9488 | 659,7717 | 609,4797 | 656,7841 |
| 15.10.2025 | 657,282 | 685,6647 | 657,282 | 674,71 |
| 16.10.2025 | 677,1997 | 690,6441 | 656,2862 | 661,7635 |
| 19.10.2025 | 661,7635 | 674,212 | 651,3068 | 665,2491 |
| 20.10.2025 | 657,78 | 678,6935 | 599,023 | 606,4921 |
| 21.10.2025 | 606,4921 | 610,4756 | 569,1465 | 578,6074 |
| 22.10.2025 | 595,5374 | 595,5374 | 560,6815 | 566,1589 |
| 23.10.2025 | 560,6815 | 567,6527 | 509,8915 | 509,8915 |
| 26.10.2025 | 497,9409 | 503,4183 | 478,2723 | 480,513 |
| 27.10.2025 | 482,2558 | 495,4512 | 477,7743 | 481,2599 |
| 29.10.2025 | 481,5089 | 495,7002 | 451,1345 | 462,0892 |
| 30.10.2025 | 462,0892 | 463,832 | 432,2127 | 457,8567 |
| 02.11.2025 | 448,1468 | 485,9904 | 431,2169 | 431,2169 |
| 03.11.2025 | 431,2169 | 438,437 | 388,145 | 388,145 |
| 04.11.2025 | 388,3939 | 390,6347 | 349,5545 | 349,5545 |
| 05.11.2025 | 349,5545 | 380,4269 | 321,6698 | 345,571 |
| 06.11.2025 | 339,5957 | 349,5545 | 319,6781 | 326,6493 |
| 09.11.2025 | 326,6493 | 345,0731 | 302,7481 | 329,8859 |
| 10.11.2025 | 329,8859 | 329,8859 | 306,9806 | 310,4662 |
| 11.11.2025 | 310,4662 | 315,9435 | 296,2749 | 299,0135 |
| 12.11.2025 | 299,2625 | 320,674 | 296,7728 | 299,5115 |
| 13.11.2025 | 301,7522 | 319,4291 | 292,7893 | 313,9518 |
| 16.11.2025 | 314,9476 | 345,322 | 314,9476 | 345,322 |
| 17.11.2025 | 354,036 | 379,431 | 352,5422 | 360,2603 |
| 18.11.2025 | 361,7541 | 363,4969 | 326,6493 | 330,1348 |
| 19.11.2025 | 330,1348 | 348,3097 | 329,139 | 333,3715 |
| 20.11.2025 | 328,641 | 334,8653 | 312,209 | 312,209 |
| 23.11.2025 | 312,209 | 316,1925 | 285,5691 | 287,8099 |
| 24.11.2025 | 287,8099 | 287,8099 | 259,1783 | 259,1783 |
| 25.11.2025 | 253,9499 | 258,9293 | 233,3351 | 257,9334 |
| 26.11.2025 | 273,8675 | 281,8346 | 246,4808 | 281,3366 |
| 27.11.2025 | 273,8675 | 276,8552 | 262,9128 | 271,3778 |
| 30.11.2025 | 271,3778 | 298,5156 | 271,3778 | 298,5156 |
| 01.12.2025 | 313,7028 | 325,6534 | 302,2502 | 306,9806 |
| 02.12.2025 | 310,7151 | 337,604 | 306,7316 | 322,6657 |
| 03.12.2025 | 322,6657 | 328,641 | 312,209 | 313,7028 |
| 04.12.2025 | 318,9312 | 318,9312 | 299,7604 | 302,4991 |
| 07.12.2025 | 308,9724 | 310,7151 | 280,0918 | 280,5897 |
| 08.12.2025 | 283,8263 | 295,03 | 269,635 | 279,3449 |
| 09.12.2025 | 280,8387 | 283,0794 | 272,8716 | 272,8716 |
| 10.12.2025 | 273,1206 | 274,6144 | 264,1577 | 267,1453 |
| 11.12.2025 | 267,8922 | 278,8469 | 258,6803 | 265,6515 |
| 14.12.2025 | 265,9005 | 271,3778 | 251,9581 | 258,4313 |
| 15.12.2025 | 258,4313 | 276,1083 | 255,4437 | 267,1453 |
| 16.12.2025 | 267,6433 | 271,6268 | 259,9252 | 259,9252 |
| 17.12.2025 | 260,4231 | 264,1577 | 258,1824 | 259,9252 |
| 18.12.2025 | 259,9252 | 272,8716 | 257,6844 | 271,1288 |
| 21.12.2025 | 273,1206 | 286,0671 | 271,8758 | 274,8634 |
| 22.12.2025 | 275,3613 | 276,3572 | 266,3984 | 269,884 |
| 23.12.2025 | 270,133 | 270,6309 | 257,9334 | 265,1536 |
| 24.12.2025 | 265,4025 | 267,3943 | 258,6803 | 260,4231 |
| 25.12.2025 | 259,9252 | 281,5856 | 246,9787 | 274,8634 |
| 28.12.2025 | 274,8634 | 274,8634 | 259,9252 | 262,4149 |
| 29.12.2025 | 259,9252 | 279,3449 | 258,9293 | 266,6474 |
| 30.12.2025 | 277,6021 | 287,8099 | 263,4108 | 286,316 |