GRTHO
GRAINTURK HOLDİNG A.Ş.
15:50:23
253 ₺
+0.500 (%+0.20)
Önceki Kapanış: 252.5·
Volatilite: 4.510
Düşük₺247.6
Yüksek₺259
Piyasa Verileri
Spot Piyasa
A:252.75
S:253.25
Önceki haftaya göre (WoW)
+9.05%
Önceki aya göre (MoM)
+23.05%
Yılbaşından bugüne (YTD)
-11.81%
Önceki yıla göre (YoY)
-32.65%
GRTHO: GRAINTURK HOLDİNG A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,5455
KAPANIŞ 31,4862
En Düşük
DÜŞÜK 15,6115
En Yüksek
YÜKSEK 50,3815
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.04.2023 | 19,2877 | 19,2877 | 19,2877 | 19,2877 |
| 26.04.2023 | 21,2005 | 21,2005 | 21,2005 | 21,2005 |
| 27.04.2023 | 23,3126 | 23,3126 | 23,3126 | 23,3126 |
| 01.05.2023 | 25,6439 | 25,6439 | 25,6439 | 25,6439 |
| 02.05.2023 | 28,1943 | 28,1943 | 28,1943 | 28,1943 |
| 03.05.2023 | 31,0039 | 31,0039 | 31,0039 | 31,0039 |
| 04.05.2023 | 30,8444 | 32,0799 | 27,9154 | 27,9154 |
| 07.05.2023 | 25,9028 | 26,401 | 25,1259 | 25,1259 |
| 08.05.2023 | 23,2927 | 24,0898 | 22,6153 | 22,6153 |
| 09.05.2023 | 21,0412 | 21,32 | 20,3638 | 20,3638 |
| 10.05.2023 | 18,9989 | 19,6863 | 18,3313 | 18,3313 |
| 11.05.2023 | 18,3214 | 18,6403 | 16,7373 | 16,7771 |
| 14.05.2023 | 15,9403 | 17,5641 | 15,6115 | 16,4583 |
| 15.05.2023 | 16,4483 | 18,0722 | 16,0598 | 17,0362 |
| 16.05.2023 | 17,0561 | 18,0324 | 16,9566 | 17,8233 |
| 17.05.2023 | 17,8233 | 18,0124 | 16,7373 | 16,7373 |
| 21.05.2023 | 16,7373 | 16,9566 | 16,0001 | 16,2292 |
| 22.05.2023 | 16,2193 | 16,6876 | 15,9005 | 16,2392 |
| 23.05.2023 | 16,1594 | 16,9566 | 15,9702 | 16,0398 |
| 24.05.2023 | 16,0498 | 16,1594 | 15,8805 | 15,9403 |
| 25.05.2023 | 15,9403 | 16,2491 | 15,8207 | 16,1295 |
| 28.05.2023 | 16,2392 | 16,7771 | 16,1495 | 16,518 |
| 29.05.2023 | 16,6676 | 17,9129 | 16,5081 | 17,4447 |
| 30.05.2023 | 17,4647 | 19,1881 | 17,1856 | 19,1881 |
| 31.05.2023 | 19,5268 | 19,8955 | 18,5305 | 18,8792 |
| 01.06.2023 | 19,0486 | 19,2279 | 18,5405 | 18,7198 |
| 04.06.2023 | 18,9191 | 19,4969 | 18,7198 | 19,1582 |
| 05.06.2023 | 19,3974 | 21,0611 | 18,9391 | 21,0611 |
| 06.06.2023 | 20,8219 | 21,6986 | 20,005 | 20,1445 |
| 07.06.2023 | 20,1445 | 21,7983 | 19,8456 | 20,5031 |
| 08.06.2023 | 20,5031 | 22,0375 | 20,3438 | 21,6786 |
| 11.06.2023 | 21,6786 | 22,7149 | 20,9813 | 21,0811 |
| 12.06.2023 | 21,1607 | 21,3002 | 20,1644 | 20,5629 |
| 13.06.2023 | 20,6028 | 21,2803 | 19,8256 | 20,025 |
| 14.06.2023 | 20,1046 | 21,1607 | 19,9651 | 21,0012 |
| 15.06.2023 | 21,5193 | 21,5193 | 20,7423 | 20,9216 |
| 18.06.2023 | 20,9216 | 20,9813 | 19,5567 | 19,5567 |
| 19.06.2023 | 19,6265 | 19,7957 | 18,6801 | 18,9391 |
| 20.06.2023 | 18,9789 | 19,4171 | 18,6303 | 18,6303 |
| 21.06.2023 | 18,69 | 19,3077 | 18,5106 | 19,0784 |
| 22.06.2023 | 19,1283 | 20,4235 | 19,1283 | 20,045 |
| 25.06.2023 | 20,7224 | 20,8219 | 20,2042 | 20,2839 |
| 26.06.2023 | 20,2042 | 20,6426 | 20,025 | 20,4235 |
| 02.07.2023 | 20,5031 | 21,2803 | 20,5031 | 20,8619 |
| 03.07.2023 | 21,0012 | 22,0573 | 20,8219 | 21,9777 |
| 04.07.2023 | 21,9577 | 22,1768 | 20,9613 | 21,7783 |
| 05.07.2023 | 21,9577 | 23,6115 | 21,8182 | 22,3164 |
| 06.07.2023 | 22,3364 | 23,2927 | 22,0375 | 22,3762 |
| 09.07.2023 | 22,7348 | 24,3288 | 22,7149 | 24,2093 |
| 10.07.2023 | 24,269 | 25,2254 | 23,4122 | 24,3687 |
| 11.07.2023 | 24,4085 | 24,7074 | 23,7709 | 24,2093 |
| 12.07.2023 | 24,3687 | 25,4048 | 23,9302 | 24,4085 |
| 13.07.2023 | 24,7074 | 25,863 | 24,1097 | 25,4446 |
| 16.07.2023 | 25,6041 | 27,6962 | 25,5043 | 26,2615 |
| 17.07.2023 | 26,401 | 27,0188 | 24,8868 | 24,8868 |
| 18.07.2023 | 24,6874 | 25,2055 | 24,1296 | 25,0462 |
| 19.07.2023 | 25,365 | 27,3575 | 24,8269 | 26,6202 |
| 20.07.2023 | 26,7 | 27,1781 | 25,4646 | 25,9826 |
| 23.07.2023 | 26,3414 | 27,3575 | 26,2017 | 26,9191 |
| 24.07.2023 | 27,2578 | 28,553 | 26,0225 | 26,8793 |
| 25.07.2023 | 27,1981 | 28,0748 | 26,6601 | 27,3774 |
| 26.07.2023 | 27,5568 | 30,1071 | 27,2379 | 30,1071 |
| 27.07.2023 | 30,4259 | 33,076 | 30,0873 | 30,5854 |
| 30.07.2023 | 30,6052 | 31,6214 | 29,0911 | 29,2503 |
| 31.07.2023 | 29,2503 | 31,0636 | 28,8717 | 30,1869 |
| 01.08.2023 | 30,406 | 33,1956 | 29,5891 | 33,1956 |
| 02.08.2023 | 34,1121 | 36,5032 | 34,0922 | 36,5032 |
| 03.08.2023 | 36,9017 | 39,492 | 35,3674 | 38,3163 |
| 06.08.2023 | 38,3363 | 40,9466 | 36,6626 | 37,101 |
| 07.08.2023 | 37,101 | 38,5555 | 36,3636 | 36,8618 |
| 08.08.2023 | 37,2006 | 38,0773 | 34,6701 | 34,69 |
| 09.08.2023 | 34,5505 | 36,3238 | 33,3948 | 33,7934 |
| 10.08.2023 | 33,7934 | 37,1607 | 33,076 | 37,1607 |
| 13.08.2023 | 38,0527 | 39,6275 | 37,0761 | 37,6739 |
| 14.08.2023 | 38,0527 | 41,3417 | 36,478 | 41,2222 |
| 15.08.2023 | 42,8567 | 44,591 | 39,6673 | 42,0195 |
| 16.08.2023 | 41,9997 | 43,654 | 40,9032 | 41,3816 |
| 17.08.2023 | 41,8002 | 43,654 | 39,7272 | 40,5644 |
| 20.08.2023 | 41,9598 | 44,6109 | 41,3616 | 44,6109 |
| 21.08.2023 | 42,3584 | 46,8434 | 42,1191 | 42,8567 |
| 22.08.2023 | 43,8534 | 46,3451 | 42,0195 | 42,3584 |
| 23.08.2023 | 42,6974 | 43,056 | 38,1325 | 38,1325 |
| 24.08.2023 | 37,6939 | 40,2455 | 37,116 | 39,5876 |
| 27.08.2023 | 39,5876 | 42,8567 | 39,0295 | 40,9631 |
| 28.08.2023 | 41,1424 | 41,3019 | 39,4879 | 39,4879 |
| 30.08.2023 | 39,8667 | 41,6408 | 39,2887 | 40,0062 |
| 31.08.2023 | 40,3252 | 41,4614 | 39,7869 | 39,9066 |
| 03.09.2023 | 39,9265 | 41,3616 | 38,9099 | 39,8268 |
| 04.09.2023 | 39,8467 | 40,2056 | 38,3517 | 38,5113 |
| 05.09.2023 | 38,9698 | 39,3684 | 37,9132 | 38,1923 |
| 06.09.2023 | 38,2123 | 39,6275 | 38,0128 | 38,9498 |
| 07.09.2023 | 39,3684 | 40,664 | 38,7105 | 39,0693 |
| 10.09.2023 | 39,8467 | 40,365 | 37,116 | 37,1756 |
| 11.09.2023 | 37,1756 | 38,0926 | 35,9597 | 36,3185 |
| 12.09.2023 | 36,3185 | 37,0761 | 34,5046 | 34,5844 |
| 13.09.2023 | 34,5844 | 34,5844 | 32,9896 | 34,0461 |
| 14.09.2023 | 34,385 | 36,5578 | 34,385 | 35,1026 |
| 17.09.2023 | 35,1625 | 35,5811 | 32,8901 | 33,3087 |
| 18.09.2023 | 33,3683 | 35,0428 | 32,8502 | 35,0229 |
| 19.09.2023 | 35,0229 | 35,8801 | 33,0894 | 33,4282 |
| 20.09.2023 | 33,4282 | 35,4415 | 32,8901 | 35,0827 |
| 21.09.2023 | 35,1026 | 36,2986 | 34,5844 | 35,5811 |
| 24.09.2023 | 36,5578 | 37,5544 | 35,8003 | 37,1756 |
| 25.09.2023 | 37,6739 | 38,1724 | 35,8003 | 35,8601 |
| 26.09.2023 | 35,9797 | 36,777 | 35,2819 | 35,8601 |
| 27.09.2023 | 35,8801 | 37,2754 | 35,7405 | 36,6973 |
| 28.09.2023 | 36,6973 | 37,5145 | 36,179 | 37,0362 |
| 01.10.2023 | 37,375 | 37,9531 | 36,6973 | 37,0162 |
| 02.10.2023 | 37,0362 | 37,1358 | 36,0992 | 36,3385 |
| 03.10.2023 | 36,3385 | 37,375 | 35,9797 | 36,5179 |
| 04.10.2023 | 37,1956 | 37,9731 | 35,8801 | 36,8567 |
| 05.10.2023 | 36,0794 | 37,4548 | 35,9597 | 35,9995 |
| 08.10.2023 | 35,6806 | 38,3716 | 34,4648 | 34,4648 |
| 09.10.2023 | 34,7438 | 35,6607 | 34,405 | 34,7837 |
| 10.10.2023 | 34,7837 | 35,1226 | 33,0295 | 33,0295 |
| 11.10.2023 | 33,5478 | 33,7471 | 30,3385 | 31,3751 |
| 12.10.2023 | 31,3751 | 32,1525 | 30,1393 | 31,3951 |
| 15.10.2023 | 31,8934 | 34,5246 | 30,8966 | 34,5246 |
| 16.10.2023 | 35,2421 | 37,5345 | 34,7638 | 36,0195 |
| 17.10.2023 | 35,7206 | 39,0494 | 34,405 | 36,2986 |
| 18.10.2023 | 36,6574 | 38,2123 | 36,2389 | 36,7372 |
| 19.10.2023 | 36,3983 | 38,2322 | 34,983 | 35,8801 |
| 22.10.2023 | 37,7338 | 37,7338 | 35,0627 | 35,8801 |
| 23.10.2023 | 35,8801 | 37,375 | 35,5412 | 36,2389 |
| 24.10.2023 | 36,2389 | 36,5379 | 33,3883 | 33,3883 |
| 25.10.2023 | 33,5878 | 34,1259 | 31,9331 | 33,488 |
| 26.10.2023 | 33,488 | 33,9067 | 32,1126 | 32,8901 |
| 29.10.2023 | 32,9101 | 36,179 | 32,9101 | 34,1259 |
| 30.10.2023 | 34,4249 | 34,4648 | 32,6707 | 32,6707 |
| 31.10.2023 | 32,7106 | 33,8667 | 31,2355 | 31,993 |
| 01.11.2023 | 32,1725 | 32,8502 | 31,5743 | 31,5743 |
| 02.11.2023 | 31,5743 | 32,4117 | 30,8369 | 31,7538 |
| 05.11.2023 | 31,9331 | 33,8867 | 31,9331 | 33,2489 |
| 06.11.2023 | 33,787 | 34,1259 | 33,1491 | 33,2688 |
| 07.11.2023 | 36,5778 | 36,5778 | 33,7272 | 33,7272 |
| 08.11.2023 | 33,7272 | 33,7272 | 32,5911 | 33,4083 |
| 09.11.2023 | 33,3285 | 36,7372 | 32,9101 | 36,7372 |
| 12.11.2023 | 37,8733 | 40,4049 | 35,2621 | 40,4049 |
| 13.11.2023 | 39,8667 | 42,8567 | 38,6308 | 42,8567 |
| 14.11.2023 | 42,8367 | 43,8534 | 39,0892 | 39,0892 |
| 15.11.2023 | 39,169 | 40,4447 | 38,1525 | 39,7669 |
| 16.11.2023 | 39,4879 | 41,6408 | 39,4879 | 39,4879 |
| 19.11.2023 | 39,5678 | 40,086 | 38,9498 | 39,1092 |
| 20.11.2023 | 39,7272 | 41,4614 | 39,5079 | 39,8268 |
| 21.11.2023 | 40,1656 | 41,0627 | 39,209 | 39,3684 |
| 22.11.2023 | 39,5079 | 40,365 | 38,7105 | 38,7105 |
| 23.11.2023 | 38,8302 | 39,169 | 37,375 | 37,375 |
| 26.11.2023 | 37,4748 | 38,0128 | 36,219 | 36,478 |
| 27.11.2023 | 37,2754 | 37,7538 | 36,6374 | 36,9565 |
| 28.11.2023 | 36,8767 | 38,3517 | 36,5977 | 37,0761 |
| 29.11.2023 | 36,8767 | 36,8967 | 35,8801 | 35,8801 |
| 30.11.2023 | 36,0395 | 36,2787 | 35,0627 | 35,1824 |
| 03.12.2023 | 35,2819 | 35,8202 | 34,5246 | 35,0627 |
| 04.12.2023 | 35,0627 | 37,3351 | 34,7438 | 36,2589 |
| 05.12.2023 | 36,3783 | 36,6176 | 33,3883 | 33,9864 |
| 06.12.2023 | 33,9864 | 37,375 | 33,488 | 37,375 |
| 07.12.2023 | 37,7737 | 38,3517 | 36,179 | 36,3584 |
| 10.12.2023 | 36,3584 | 39,5678 | 35,5013 | 37,2555 |
| 11.12.2023 | 40,8634 | 40,9631 | 38,8701 | 40,9631 |
| 12.12.2023 | 42,3186 | 44,6507 | 41,6806 | 42,8367 |
| 13.12.2023 | 42,458 | 47,1024 | 41,9997 | 47,1024 |
| 14.12.2023 | 47,0826 | 50,3815 | 42,3981 | 42,3981 |
| 17.12.2023 | 40,6441 | 44,6308 | 39,8867 | 42,8367 |
| 18.12.2023 | 42,8367 | 45,6474 | 41,6606 | 44,0129 |
| 19.12.2023 | 43,953 | 45,1291 | 42,458 | 42,6574 |
| 20.12.2023 | 42,6574 | 44,3517 | 41,4215 | 43,7536 |
| 21.12.2023 | 43,7536 | 44,3517 | 41,7603 | 42,3981 |
| 24.12.2023 | 42,179 | 42,2188 | 38,1724 | 38,1724 |
| 25.12.2023 | 38,1325 | 39,0892 | 35,8801 | 36,7969 |
| 26.12.2023 | 35,4614 | 37,8534 | 35,4614 | 36,0395 |
| 27.12.2023 | 36,0794 | 39,6275 | 36,0794 | 39,5279 |
| 28.12.2023 | 39,5678 | 42,438 | 38,5711 | 41,1026 |