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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 88,6822
KAPANIŞ 88,9212
En Düşük
DÜŞÜK 40,5046
En Yüksek
YÜKSEK 174,4686
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 41,1026 | 43,8135 | 40,5046 | 42,6574 |
| 02.01.2024 | 43,4547 | 44,9298 | 41,6209 | 43,8534 |
| 03.01.2024 | 43,8534 | 47,561 | 42,9364 | 47,1224 |
| 04.01.2024 | 47,0428 | 49,8334 | 46,3451 | 49,0959 |
| 07.01.2024 | 49,634 | 49,8134 | 47,1823 | 48,2587 |
| 08.01.2024 | 48,2587 | 49,7537 | 46,5046 | 47,6407 |
| 09.01.2024 | 47,5411 | 48,2587 | 46,7238 | 47,4015 |
| 10.01.2024 | 47,3018 | 52,1257 | 46,7437 | 49,4547 |
| 11.01.2024 | 48,5177 | 50,3317 | 47,9397 | 48,4778 |
| 14.01.2024 | 48,4778 | 48,8765 | 45,448 | 45,6275 |
| 15.01.2024 | 45,6275 | 46,8234 | 44,0528 | 46,0461 |
| 16.01.2024 | 45,747 | 47,84 | 44,5311 | 47,84 |
| 17.01.2024 | 47,9796 | 52,6239 | 47,6008 | 52,6239 |
| 18.01.2024 | 54,5178 | 57,8565 | 52,8234 | 53,9696 |
| 21.01.2024 | 53,6207 | 55,5643 | 51,9762 | 52,8234 |
| 22.01.2024 | 54,717 | 58,1057 | 52,5742 | 57,2087 |
| 23.01.2024 | 57,0094 | 60,2486 | 56,0127 | 56,0127 |
| 24.01.2024 | 56,5111 | 59,0526 | 54,8168 | 57,8068 |
| 25.01.2024 | 57,8068 | 62,4911 | 57,5077 | 60,7469 |
| 28.01.2024 | 61,4944 | 62,2917 | 58,0559 | 59,3515 |
| 29.01.2024 | 59,8 | 63,7867 | 58,0559 | 62,3913 |
| 30.01.2024 | 63,5873 | 65,9296 | 62,79 | 63,3382 |
| 31.01.2024 | 63,1887 | 63,7867 | 59,7502 | 59,7502 |
| 01.02.2024 | 59,7502 | 61,4446 | 59,3017 | 59,7004 |
| 04.02.2024 | 59,4014 | 64,2353 | 57,6073 | 63,1887 |
| 05.02.2024 | 65,3813 | 66,079 | 61,4944 | 61,943 |
| 06.02.2024 | 61,9927 | 63,8366 | 60,3981 | 61,6936 |
| 07.02.2024 | 62,192 | 65,7302 | 61,943 | 64,1355 |
| 08.02.2024 | 64,7335 | 65,0823 | 61,8432 | 61,9927 |
| 11.02.2024 | 62,79 | 63,089 | 60,7469 | 60,7967 |
| 12.02.2024 | 60,9462 | 61,295 | 58,8034 | 59,1522 |
| 13.02.2024 | 59,1522 | 62,79 | 59,0526 | 61,295 |
| 14.02.2024 | 60,996 | 65,0823 | 60,996 | 61,3947 |
| 15.02.2024 | 61,3448 | 67,5243 | 61,0957 | 61,943 |
| 18.02.2024 | 62,0923 | 63,2385 | 60,099 | 60,099 |
| 19.02.2024 | 60,099 | 62,7401 | 59,5011 | 62,2917 |
| 20.02.2024 | 62,4911 | 62,6405 | 59,4014 | 59,8 |
| 21.02.2024 | 59,8499 | 63,1887 | 58,8034 | 62,5907 |
| 22.02.2024 | 62,79 | 68,8198 | 62,3416 | 68,8198 |
| 25.02.2024 | 71,1121 | 72,7567 | 67,275 | 69,7667 |
| 26.02.2024 | 71,461 | 73,4544 | 65,9296 | 66,079 |
| 27.02.2024 | 66,079 | 67,4245 | 62,79 | 62,79 |
| 28.02.2024 | 61,7934 | 63,7867 | 61,7934 | 63,089 |
| 29.02.2024 | 63,5376 | 64,3847 | 61,943 | 62,3913 |
| 03.03.2024 | 62,7401 | 64,7335 | 59,8 | 64,7335 |
| 04.03.2024 | 65,2818 | 70,0656 | 63,5376 | 67,8731 |
| 05.03.2024 | 66,7268 | 67,1754 | 61,0957 | 62,79 |
| 06.03.2024 | 63,7867 | 66,4279 | 61,2452 | 63,089 |
| 07.03.2024 | 63,2884 | 64,3348 | 60,1488 | 60,4977 |
| 10.03.2024 | 62,1422 | 62,2917 | 60,6471 | 60,8466 |
| 11.03.2024 | 60,8466 | 61,9927 | 58,5045 | 60,7967 |
| 12.03.2024 | 60,7967 | 66,8765 | 59,4512 | 66,8765 |
| 13.03.2024 | 66,8765 | 72,9561 | 64,7834 | 68,9695 |
| 14.03.2024 | 68,9695 | 72,8564 | 66,9761 | 66,9761 |
| 17.03.2024 | 66,9761 | 68,7202 | 63,7867 | 64,8831 |
| 18.03.2024 | 64,7834 | 71,3615 | 64,6836 | 71,3615 |
| 19.03.2024 | 70,9628 | 74,7501 | 70,3149 | 70,7633 |
| 20.03.2024 | 70,7135 | 71,3615 | 66,7767 | 69,9162 |
| 21.03.2024 | 69,9162 | 70,6637 | 67,6737 | 69,7667 |
| 24.03.2024 | 70,5143 | 72,7069 | 68,0225 | 70,564 |
| 25.03.2024 | 70,7633 | 71,1121 | 66,1787 | 67,7733 |
| 26.03.2024 | 67,7733 | 69,3681 | 64,3847 | 67,5243 |
| 27.03.2024 | 67,5243 | 68,471 | 66,4279 | 66,4279 |
| 28.03.2024 | 66,5773 | 68,6206 | 66,2784 | 67,7235 |
| 31.03.2024 | 68,77 | 70,4145 | 66,7268 | 67,6737 |
| 01.04.2024 | 66,9262 | 68,6206 | 66,2784 | 67,275 |
| 02.04.2024 | 67,2253 | 69,7168 | 64,1854 | 67,4744 |
| 03.04.2024 | 67,4744 | 69,069 | 65,5309 | 66,2784 |
| 04.04.2024 | 66,7767 | 69,5673 | 66,2784 | 68,77 |
| 07.04.2024 | 68,8198 | 75,647 | 68,8198 | 75,647 |
| 08.04.2024 | 75,647 | 80,6802 | 74,8497 | 79,5838 |
| 14.04.2024 | 76,2451 | 84,318 | 76,2451 | 83,5207 |
| 15.04.2024 | 83,122 | 84,617 | 81,7267 | 83,3214 |
| 16.04.2024 | 83,3214 | 87,7067 | 79,5838 | 81,5772 |
| 17.04.2024 | 82,225 | 82,6736 | 76,843 | 78,2383 |
| 18.04.2024 | 77,6404 | 80,9294 | 76,7434 | 77,79 |
| 21.04.2024 | 78,637 | 80,7301 | 73,2052 | 73,2551 |
| 23.04.2024 | 73,7534 | 74,3016 | 70,564 | 70,6139 |
| 24.04.2024 | 70,6139 | 75,6969 | 70,6139 | 73,9029 |
| 25.04.2024 | 73,9029 | 79,1354 | 72,2584 | 78,7367 |
| 28.04.2024 | 79,8829 | 82,225 | 75,8464 | 75,8464 |
| 29.04.2024 | 75,8464 | 78,7367 | 73,6039 | 74,2018 |
| 01.05.2024 | 74,451 | 80,2317 | 74,2018 | 78,0889 |
| 02.05.2024 | 77,7401 | 80,3314 | 76,9926 | 79,2849 |
| 05.05.2024 | 79,2849 | 81,7766 | 78,2882 | 80,4809 |
| 06.05.2024 | 80,7301 | 81,2782 | 77,4411 | 77,7401 |
| 07.05.2024 | 79,235 | 80,5805 | 76,544 | 78,0889 |
| 08.05.2024 | 78,0889 | 79,8331 | 75,946 | 77,7401 |
| 09.05.2024 | 77,7401 | 77,7401 | 72,5076 | 72,7567 |
| 12.05.2024 | 73,1055 | 74,4013 | 71,461 | 71,6604 |
| 13.05.2024 | 71,6604 | 74,7501 | 71,2617 | 73,853 |
| 14.05.2024 | 73,9528 | 75,0491 | 70,6637 | 71,3615 |
| 15.05.2024 | 73,7534 | 74,6504 | 70,0656 | 71,76 |
| 16.05.2024 | 71,8597 | 73,0059 | 70,5143 | 70,8132 |
| 19.05.2024 | 70,9628 | 71,5607 | 68,8697 | 69,7667 |
| 20.05.2024 | 69,667 | 70,4644 | 68,2718 | 69,2684 |
| 21.05.2024 | 69,2684 | 71,8597 | 67,7733 | 70,6637 |
| 22.05.2024 | 72,0591 | 72,0591 | 69,7667 | 69,9661 |
| 23.05.2024 | 69,9661 | 71,1121 | 67,3747 | 68,2718 |
| 26.05.2024 | 67,8232 | 69,4179 | 66,7767 | 67,3747 |
| 27.05.2024 | 67,3747 | 67,9728 | 64,7335 | 64,7335 |
| 28.05.2024 | 64,4346 | 64,7834 | 59,8 | 59,8 |
| 29.05.2024 | 59,8 | 63,4379 | 58,8034 | 62,7401 |
| 30.05.2024 | 62,79 | 63,3382 | 59,6006 | 59,6006 |
| 02.06.2024 | 59,7004 | 60,2983 | 56,1622 | 56,81 |
| 03.06.2024 | 56,81 | 58,9529 | 56,1622 | 58,9529 |
| 04.06.2024 | 58,9031 | 64,1854 | 57,6572 | 62,79 |
| 05.06.2024 | 62,7401 | 63,7867 | 60,697 | 62,2917 |
| 06.06.2024 | 62,2917 | 63,1887 | 57,8068 | 58,3549 |
| 09.06.2024 | 57,707 | 61,1954 | 57,0593 | 58,5543 |
| 10.06.2024 | 58,5543 | 58,7535 | 57,3582 | 57,9562 |
| 11.06.2024 | 57,9562 | 58,8034 | 52,8234 | 54,119 |
| 12.06.2024 | 54,119 | 59,5011 | 54,119 | 58,8034 |
| 13.06.2024 | 58,8034 | 64,4844 | 58,3549 | 63,6371 |
| 19.06.2024 | 66,4279 | 66,4279 | 63,2884 | 63,7867 |
| 20.06.2024 | 63,7867 | 66,2285 | 61,4944 | 64,3348 |
| 23.06.2024 | 65,2818 | 65,2818 | 62,0425 | 62,6904 |
| 24.06.2024 | 64,285 | 64,285 | 61,5443 | 61,943 |
| 25.06.2024 | 61,943 | 61,943 | 59,6505 | 59,6505 |
| 26.06.2024 | 59,6505 | 61,5443 | 59,5011 | 61,1954 |
| 27.06.2024 | 61,7934 | 65,1322 | 60,8964 | 63,0393 |
| 30.06.2024 | 63,1388 | 63,5873 | 59,7004 | 61,5941 |
| 01.07.2024 | 61,5941 | 64,7834 | 60,4977 | 64,1355 |
| 02.07.2024 | 64,0857 | 65,6803 | 63,4878 | 63,6371 |
| 03.07.2024 | 64,0857 | 64,7834 | 61,8931 | 63,0393 |
| 04.07.2024 | 63,0393 | 64,6338 | 62,9894 | 63,089 |
| 07.07.2024 | 63,2884 | 64,7834 | 62,3913 | 63,6371 |
| 08.07.2024 | 63,4379 | 64,7335 | 61,9927 | 63,8366 |
| 09.07.2024 | 64,0857 | 65,8299 | 62,6904 | 65,78 |
| 10.07.2024 | 65,8299 | 66,9761 | 64,5343 | 65,5309 |
| 11.07.2024 | 65,9296 | 66,9761 | 64,7834 | 66,378 |
| 15.07.2024 | 66,378 | 69,8664 | 66,1289 | 67,275 |
| 16.07.2024 | 67,4744 | 69,7667 | 66,2784 | 68,3714 |
| 17.07.2024 | 68,77 | 69,7667 | 67,275 | 68,5707 |
| 18.07.2024 | 68,5707 | 69,667 | 66,5276 | 69,1189 |
| 21.07.2024 | 71,8011 | 72,1004 | 67,4632 | 68,1114 |
| 22.07.2024 | 68,1114 | 68,9092 | 67,4133 | 68,1612 |
| 23.07.2024 | 68,1612 | 69,2582 | 67,563 | 67,8122 |
| 24.07.2024 | 67,8122 | 70,754 | 67,7124 | 69,5076 |
| 25.07.2024 | 69,2582 | 74,1446 | 69,2582 | 73,4466 |
| 28.07.2024 | 73,4466 | 80,6267 | 72,7485 | 78,1337 |
| 29.07.2024 | 78,0838 | 80,9259 | 76,4882 | 78,1337 |
| 30.07.2024 | 78,1337 | 79,9786 | 75,1419 | 77,8344 |
| 31.07.2024 | 79,3802 | 83,3692 | 77,3858 | 80,7764 |
| 01.08.2024 | 81,2749 | 83,2694 | 77,5851 | 79,48 |
| 04.08.2024 | 71,5519 | 76,189 | 71,5519 | 74,2943 |
| 05.08.2024 | 75,1419 | 81,7237 | 75,1419 | 81,7237 |
| 06.08.2024 | 84,3165 | 87,1587 | 82,1226 | 83,7681 |
| 07.08.2024 | 83,7681 | 92,1448 | 83,2694 | 90,5992 |
| 08.08.2024 | 91,1476 | 99,5743 | 89,0534 | 99,5743 |
| 11.08.2024 | 98,8763 | 103,2142 | 95,2363 | 95,6352 |
| 12.08.2024 | 95,3361 | 99,2253 | 90,5992 | 93,2419 |
| 13.08.2024 | 94,7377 | 97,7294 | 91,2474 | 94,2391 |
| 14.08.2024 | 93,8402 | 98,228 | 92,7432 | 95,6851 |
| 15.08.2024 | 96,2834 | 97,5299 | 92,843 | 94,3887 |
| 18.08.2024 | 92,2446 | 100,7212 | 92,2446 | 98,1283 |
| 19.08.2024 | 98,1283 | 102,6159 | 96,9815 | 98,4274 |
| 20.08.2024 | 99,4246 | 106,6048 | 98,3278 | 99,2253 |
| 21.08.2024 | 99,6242 | 104,6103 | 98,1283 | 99,6242 |
| 22.08.2024 | 101,7184 | 102,6159 | 96,2834 | 99,9233 |
| 25.08.2024 | 99,9233 | 102,4164 | 98,3278 | 99,6242 |
| 26.08.2024 | 98,8264 | 102,7156 | 98,8264 | 102,1172 |
| 27.08.2024 | 102,3167 | 109,1977 | 101,5189 | 105,8071 |
| 28.08.2024 | 107,2031 | 108,6991 | 102,4164 | 104,7101 |
| 01.09.2024 | 104,7101 | 106,1062 | 98,7267 | 101,7184 |
| 02.09.2024 | 104,7101 | 108,3001 | 100,7212 | 105,7073 |
| 03.09.2024 | 105,109 | 110,6935 | 104,5106 | 106,3057 |
| 04.09.2024 | 107,602 | 113,386 | 105,2087 | 110,0952 |
| 05.09.2024 | 110,0952 | 121,0648 | 106,2059 | 121,0648 |
| 08.09.2024 | 122,8598 | 129,2421 | 118,3722 | 124,7545 |
| 09.09.2024 | 124,5551 | 131,3363 | 123,159 | 130,6382 |
| 10.09.2024 | 131,1369 | 136,0234 | 130,8377 | 134,3281 |
| 11.09.2024 | 136,1231 | 136,8212 | 132,1341 | 134,1286 |
| 12.09.2024 | 133,9687 | 137,7593 | 133,9687 | 134,667 |
| 15.09.2024 | 135,5648 | 138,4577 | 128,8813 | 131,5747 |
| 16.09.2024 | 132,672 | 135,6645 | 128,6818 | 134,0685 |
| 17.09.2024 | 137,2606 | 142,5476 | 134,268 | 141,2507 |
| 18.09.2024 | 142,2482 | 147,6349 | 139,8542 | 144,5426 |
| 19.09.2024 | 145,7396 | 145,8394 | 130,1782 | 130,1782 |
| 22.09.2024 | 129,8788 | 134,1683 | 123,1954 | 129,6794 |
| 23.09.2024 | 129,2803 | 135,0661 | 123,2952 | 129,9786 |
| 24.09.2024 | 129,0808 | 129,8788 | 117,0106 | 117,0106 |
| 25.09.2024 | 111,5242 | 113,3198 | 105,3395 | 105,3395 |
| 26.09.2024 | 103,7435 | 109,4295 | 102,2472 | 107,6338 |
| 29.09.2024 | 107,6338 | 112,2225 | 105,4393 | 107,7336 |
| 30.09.2024 | 107,8334 | 112,5217 | 98,9553 | 111,7238 |
| 01.10.2024 | 109,7287 | 109,7287 | 101,7484 | 101,7484 |
| 02.10.2024 | 101,2496 | 107,3346 | 99,7533 | 104,741 |
| 03.10.2024 | 104,741 | 113,2201 | 104,741 | 111,3248 |
| 06.10.2024 | 110,5267 | 120,7016 | 109,7287 | 119,704 |
| 07.10.2024 | 119,1055 | 120,4022 | 110,9258 | 113,7188 |
| 08.10.2024 | 115,1154 | 115,9133 | 108,7311 | 113,5193 |
| 09.10.2024 | 113,5193 | 115,1154 | 109,8285 | 115,1154 |
| 10.10.2024 | 115,1154 | 118,3075 | 111,8235 | 115,2151 |
| 13.10.2024 | 115,2151 | 115,6141 | 112,3223 | 112,5217 |
| 14.10.2024 | 112,6215 | 113,4195 | 107,4344 | 108,2324 |
| 15.10.2024 | 108,2324 | 109,6289 | 102,7459 | 103,5439 |
| 16.10.2024 | 103,4442 | 105,9381 | 100,8506 | 103,2447 |
| 17.10.2024 | 103,3445 | 111,7238 | 103,2447 | 111,3248 |
| 20.10.2024 | 111,3248 | 113,9183 | 108,2324 | 109,6289 |
| 21.10.2024 | 110,5267 | 112,5217 | 108,2324 | 110,7262 |
| 22.10.2024 | 110,7262 | 116,7114 | 109,3297 | 114,7164 |
| 23.10.2024 | 111,3248 | 116,4121 | 109,1301 | 114,417 |
| 24.10.2024 | 112,5217 | 121,7989 | 112,5217 | 120,7016 |
| 27.10.2024 | 120,7016 | 124,1929 | 120,7016 | 122,6966 |
| 29.10.2024 | 128,8813 | 133,5698 | 117,31 | 118,2077 |
| 30.10.2024 | 123,7938 | 123,9934 | 118,0082 | 122,9959 |
| 31.10.2024 | 122,9959 | 123,9934 | 117,0106 | 118,2077 |
| 03.11.2024 | 118,2077 | 119,4047 | 116,2127 | 118,108 |
| 04.11.2024 | 118,108 | 123,1954 | 117,9084 | 120,901 |
| 05.11.2024 | 120,901 | 123,2952 | 116,5119 | 117,31 |
| 06.11.2024 | 117,31 | 119,305 | 112,7213 | 114,018 |
| 07.11.2024 | 114,7164 | 119,704 | 111,5242 | 119,704 |
| 10.11.2024 | 119,704 | 123,4946 | 116,9109 | 121,5993 |
| 11.11.2024 | 122,9959 | 122,9959 | 117,31 | 117,31 |
| 12.11.2024 | 117,31 | 119,2053 | 114,2176 | 117,709 |
| 13.11.2024 | 117,709 | 120,103 | 116,8112 | 118,7065 |
| 14.11.2024 | 117,709 | 120,6018 | 116,6117 | 116,9109 |
| 17.11.2024 | 117,0106 | 117,9084 | 113,619 | 116,5119 |
| 18.11.2024 | 117,9084 | 122,4971 | 116,7114 | 118,8063 |
| 19.11.2024 | 119,1055 | 122,1979 | 116,7114 | 116,7114 |
| 20.11.2024 | 116,7114 | 121,4996 | 116,7114 | 119,704 |
| 21.11.2024 | 119,6043 | 127,1855 | 118,9059 | 125,4897 |
| 24.11.2024 | 126,6868 | 129,1806 | 113,0205 | 124,6917 |
| 25.11.2024 | 124,6917 | 137,1608 | 121,5993 | 137,1608 |
| 26.11.2024 | 150,7273 | 150,7273 | 133,6695 | 142,6472 |
| 27.11.2024 | 141,55 | 147,6349 | 134,667 | 141,6497 |
| 28.11.2024 | 139,6546 | 155,8147 | 138,1583 | 155,8147 |
| 01.12.2024 | 155,8147 | 165,8898 | 153,4207 | 160,5031 |
| 02.12.2024 | 160,5031 | 163,6953 | 158,907 | 159,8049 |
| 03.12.2024 | 159,8049 | 162,2987 | 149,63 | 150,6275 |
| 04.12.2024 | 150,6275 | 152,0241 | 147,6349 | 149,3308 |
| 05.12.2024 | 149,3308 | 151,3258 | 145,9392 | 150,6275 |
| 08.12.2024 | 150,6275 | 158,109 | 150,6275 | 157,1115 |
| 09.12.2024 | 158,109 | 172,7727 | 154,6177 | 163,5955 |
| 10.12.2024 | 161,6004 | 174,4686 | 159,6053 | 165,1916 |
| 11.12.2024 | 164,593 | 166,5881 | 148,7322 | 149,7298 |
| 12.12.2024 | 148,6718 | 150,5677 | 134,8025 | 146,4767 |
| 15.12.2024 | 146,4767 | 151,2661 | 144,6806 | 146,5765 |
| 16.12.2024 | 145,878 | 147,1751 | 142,6851 | 144,98 |
| 17.12.2024 | 144,6806 | 151,2661 | 142,4855 | 149,5699 |
| 18.12.2024 | 149,5699 | 150,1685 | 144,6806 | 145,6784 |
| 19.12.2024 | 144,7804 | 149,071 | 143,184 | 143,5831 |
| 22.12.2024 | 143,3835 | 149,6696 | 140,5897 | 146,6762 |
| 23.12.2024 | 146,1773 | 148,0732 | 143,8824 | 145,3791 |
| 24.12.2024 | 145,3791 | 147,674 | 143,8824 | 144,082 |
| 25.12.2024 | 144,082 | 150,6674 | 143,184 | 149,2705 |
| 26.12.2024 | 149,071 | 151,6652 | 146,6762 | 150,6674 |
| 29.12.2024 | 146,4767 | 152,4635 | 146,4767 | 150,6674 |
| 30.12.2024 | 150,867 | 151,2661 | 143,3835 | 149,1707 |