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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 347,4343
KAPANIŞ 347,2177
En Düşük
DÜŞÜK 145,7782
En Yüksek
YÜKSEK 691,9726
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 149,1707 | 150,5677 | 145,7782 | 150,1685 |
| 02.01.2025 | 149,5699 | 155,7562 | 147,674 | 152,1641 |
| 05.01.2025 | 152,1641 | 154,6586 | 148,6718 | 151,4657 |
| 06.01.2025 | 151,4657 | 153,8604 | 150,6674 | 152,5632 |
| 07.01.2025 | 152,4635 | 157,1531 | 151,2661 | 157,0533 |
| 08.01.2025 | 156,1553 | 171,1223 | 155,6564 | 168,1289 |
| 09.01.2025 | 167,63 | 172,619 | 159,6476 | 162,1421 |
| 12.01.2025 | 160,5456 | 168,9271 | 159,6476 | 162,8406 |
| 13.01.2025 | 162,8406 | 169,1267 | 162,1421 | 168,1289 |
| 14.01.2025 | 168,1289 | 171,6212 | 160,3461 | 162,2419 |
| 15.01.2025 | 162,2419 | 165,0357 | 161,5434 | 162,2419 |
| 16.01.2025 | 162,2419 | 168,6278 | 160,3461 | 168,4282 |
| 19.01.2025 | 168,4282 | 172,9183 | 167,1311 | 168,2287 |
| 20.01.2025 | 167,1311 | 169,426 | 165,4348 | 167,4304 |
| 21.01.2025 | 167,4304 | 170,6234 | 167,4304 | 169,1267 |
| 22.01.2025 | 168,6278 | 178,1069 | 168,0291 | 177,2088 |
| 23.01.2025 | 177,2088 | 186,3886 | 177,2088 | 180,7011 |
| 26.01.2025 | 180,6014 | 181,2998 | 173,6168 | 173,6168 |
| 27.01.2025 | 174,6146 | 175,6124 | 159,2485 | 159,4481 |
| 28.01.2025 | 159,5478 | 165,6344 | 152,5632 | 154,0599 |
| 29.01.2025 | 154,0599 | 158,8494 | 153,6608 | 156,2551 |
| 30.01.2025 | 156,2551 | 158,9492 | 151,765 | 158,2507 |
| 02.02.2025 | 157,5522 | 172,7188 | 150,0688 | 166,6322 |
| 03.02.2025 | 166,6322 | 176,0115 | 166,6322 | 174,1157 |
| 04.02.2025 | 174,6146 | 177,5082 | 171,6212 | 175,1135 |
| 05.02.2025 | 175,1135 | 179,6036 | 172,9183 | 175,5126 |
| 06.02.2025 | 175,9117 | 187,3864 | 174,5148 | 183,1956 |
| 09.02.2025 | 184,5925 | 195,5683 | 182,7965 | 190,0804 |
| 10.02.2025 | 189,8809 | 195,8677 | 188,1846 | 191,5771 |
| 11.02.2025 | 191,5771 | 193,4729 | 185,5903 | 185,8897 |
| 12.02.2025 | 185,5903 | 197,2646 | 183,5948 | 193,5727 |
| 13.02.2025 | 193,5727 | 205,0474 | 187,9851 | 201,4553 |
| 16.02.2025 | 201,6549 | 211,0342 | 201,4553 | 209,3379 |
| 17.02.2025 | 209,5375 | 215,3247 | 204,1494 | 210,4355 |
| 18.02.2025 | 211,6329 | 229,4934 | 210,4355 | 227,9967 |
| 19.02.2025 | 228,4956 | 238,4736 | 228,1963 | 234,2829 |
| 20.02.2025 | 234,2829 | 236,5778 | 224,5045 | 228,2961 |
| 23.02.2025 | 229,4934 | 235,4802 | 223,806 | 232,0877 |
| 24.02.2025 | 233,9835 | 249,1501 | 230,6908 | 232,2873 |
| 25.02.2025 | 232,2873 | 241,7663 | 229,4934 | 237,2763 |
| 26.02.2025 | 240,8683 | 243,1633 | 229,1941 | 238,9725 |
| 27.02.2025 | 238,9725 | 239,3716 | 232,2873 | 235,4802 |
| 02.03.2025 | 235,4802 | 248,4516 | 234,7818 | 244,0613 |
| 03.03.2025 | 244,4604 | 268,4075 | 242,8639 | 265,4142 |
| 04.03.2025 | 268,4075 | 283,3745 | 264,6658 | 279,3833 |
| 05.03.2025 | 284,3723 | 288,3635 | 260,6746 | 263,668 |
| 06.03.2025 | 263,668 | 283,8734 | 260,9241 | 283,1251 |
| 09.03.2025 | 284,3723 | 291,3569 | 273,3965 | 287,8646 |
| 10.03.2025 | 287,8646 | 297,8426 | 285,3701 | 295,5975 |
| 11.03.2025 | 296,3459 | 310,8139 | 295,0986 | 309,8161 |
| 12.03.2025 | 311,3128 | 340,7479 | 311,3128 | 339,0017 |
| 13.03.2025 | 341,2468 | 364,1961 | 341,2468 | 353,9687 |
| 16.03.2025 | 359,2071 | 379,1631 | 349,2291 | 374,1741 |
| 17.03.2025 | 368,1873 | 387,3949 | 336,7567 | 368,6862 |
| 18.03.2025 | 339,5006 | 365,9423 | 335,0105 | 338,7523 |
| 19.03.2025 | 336,2578 | 360,2049 | 306,8228 | 311,3128 |
| 20.03.2025 | 307,3216 | 320,293 | 280,3811 | 280,3811 |
| 23.03.2025 | 280,3811 | 292,3547 | 261,1735 | 292,3547 |
| 24.03.2025 | 307,3216 | 320,293 | 299,3393 | 320,293 |
| 25.03.2025 | 320,293 | 352,2225 | 314,3062 | 337,0061 |
| 26.03.2025 | 340,249 | 346,2358 | 307,3216 | 332,0171 |
| 27.03.2025 | 331,2688 | 338,2534 | 314,8051 | 329,5226 |
| 01.04.2025 | 327,7765 | 349,2291 | 316,3018 | 349,2291 |
| 02.04.2025 | 349,2291 | 376,1697 | 342,494 | 371,6796 |
| 03.04.2025 | 371,929 | 379,1631 | 353,4698 | 367,6884 |
| 06.04.2025 | 359,706 | 369,1851 | 349,2291 | 360,2049 |
| 07.04.2025 | 360,2049 | 380,1609 | 351,2247 | 377,1675 |
| 08.04.2025 | 377,1675 | 397,8718 | 370,6818 | 391,1366 |
| 09.04.2025 | 396,874 | 399,119 | 378,1653 | 389,3905 |
| 10.04.2025 | 389,3905 | 398,8696 | 379,4125 | 394,13 |
| 13.04.2025 | 395,1278 | 396,1256 | 378,6642 | 378,6642 |
| 14.04.2025 | 374,1741 | 403,1102 | 365,1939 | 395,6267 |
| 15.04.2025 | 395,6267 | 403,6091 | 382,9048 | 383,1543 |
| 16.04.2025 | 383,1543 | 396,3751 | 378,1653 | 391,6355 |
| 17.04.2025 | 393,1322 | 397,1234 | 384,1521 | 385,3993 |
| 20.04.2025 | 384,4015 | 385,3993 | 347,2336 | 347,2336 |
| 21.04.2025 | 347,2336 | 354,2181 | 319,2952 | 328,2754 |
| 23.04.2025 | 328,2754 | 339,2512 | 324,0348 | 332,2666 |
| 24.04.2025 | 332,2666 | 347,2336 | 316,0524 | 316,0524 |
| 27.04.2025 | 315,8029 | 316,0524 | 284,6218 | 284,6218 |
| 28.04.2025 | 284,3723 | 309,5667 | 279,8822 | 300,0876 |
| 29.04.2025 | 302,3327 | 323,2864 | 289,3613 | 299,3393 |
| 01.05.2025 | 299,3393 | 312,5601 | 294,1008 | 294,3503 |
| 04.05.2025 | 288,3635 | 301,8338 | 284,6218 | 294,1008 |
| 05.05.2025 | 294,1008 | 298,8404 | 279,6328 | 279,8822 |
| 06.05.2025 | 280,3811 | 283,3745 | 251,9439 | 251,9439 |
| 07.05.2025 | 237,7752 | 257,6812 | 226,7994 | 244,3606 |
| 08.05.2025 | 244,5602 | 268,657 | 244,5602 | 268,657 |
| 11.05.2025 | 279,8822 | 284,3723 | 258,4296 | 258,4296 |
| 12.05.2025 | 258,4296 | 265,9131 | 252,6922 | 260,9241 |
| 13.05.2025 | 263,4186 | 286,1185 | 263,4186 | 274,8932 |
| 14.05.2025 | 274,8932 | 285,3701 | 269,9042 | 269,9042 |
| 15.05.2025 | 269,9042 | 273,8954 | 259,4274 | 268,4075 |
| 19.05.2025 | 268,9064 | 274,3943 | 258,4296 | 261,423 |
| 20.05.2025 | 259,4274 | 269,4053 | 259,1779 | 261,423 |
| 21.05.2025 | 267,4097 | 284,3723 | 263,9175 | 276,8888 |
| 22.05.2025 | 276,8888 | 293,103 | 275,6416 | 283,3745 |
| 25.05.2025 | 284,6218 | 286,1185 | 260,1757 | 260,4252 |
| 26.05.2025 | 260,1757 | 266,1625 | 253,9395 | 253,9395 |
| 27.05.2025 | 253,9395 | 278,8844 | 248,7509 | 257,6812 |
| 28.05.2025 | 259,4274 | 270,4031 | 250,4472 | 262,4208 |
| 29.05.2025 | 268,657 | 288,6129 | 264,4164 | 288,6129 |
| 01.06.2025 | 317,2996 | 317,2996 | 317,2996 | 317,2996 |
| 02.06.2025 | 348,9797 | 348,9797 | 348,9797 | 348,9797 |
| 03.06.2025 | 383,6532 | 383,6532 | 383,6532 | 383,6532 |
| 04.06.2025 | 383,6532 | 398,1212 | 349,2291 | 349,2291 |
| 09.06.2025 | 348,2313 | 384,1521 | 342,7435 | 370,1829 |
| 10.06.2025 | 370,1829 | 401,3641 | 366,1917 | 389,141 |
| 11.06.2025 | 389,141 | 406,852 | 377,1675 | 382,9048 |
| 12.06.2025 | 369,1851 | 373,1763 | 344,7391 | 344,7391 |
| 15.06.2025 | 334,2622 | 357,2115 | 323,2864 | 344,2402 |
| 16.06.2025 | 344,2402 | 378,6642 | 335,5094 | 378,6642 |
| 17.06.2025 | 381,4081 | 390,8872 | 369,1851 | 375,6708 |
| 18.06.2025 | 377,1675 | 380,1609 | 349,2291 | 352,2225 |
| 19.06.2025 | 354,2181 | 361,4522 | 317,0502 | 326,5293 |
| 22.06.2025 | 315,5535 | 357,2115 | 312,5601 | 345,238 |
| 23.06.2025 | 365,1939 | 365,1939 | 334,7611 | 337,2556 |
| 24.06.2025 | 335,26 | 352,2225 | 334,7611 | 345,9863 |
| 25.06.2025 | 345,9863 | 354,2181 | 328,7743 | 334,0127 |
| 26.06.2025 | 334,2622 | 347,2336 | 323,2864 | 342,494 |
| 29.06.2025 | 341,7457 | 346,4852 | 332,516 | 332,516 |
| 30.06.2025 | 332,7655 | 338,5028 | 320,7919 | 321,0414 |
| 01.07.2025 | 320,293 | 344,9885 | 315,304 | 333,5138 |
| 02.07.2025 | 333,2644 | 348,9797 | 330,7699 | 348,7302 |
| 03.07.2025 | 348,9797 | 356,2137 | 342,9929 | 344,2402 |
| 06.07.2025 | 343,2424 | 373,6752 | 334,7611 | 354,4676 |
| 07.07.2025 | 352,2225 | 384,1521 | 348,9797 | 381,1587 |
| 08.07.2025 | 380,9092 | 384,651 | 369,1851 | 370,1829 |
| 09.07.2025 | 371,6796 | 386,6466 | 362,2005 | 374,673 |
| 10.07.2025 | 374,4235 | 390,8872 | 363,9467 | 365,6928 |
| 13.07.2025 | 365,6928 | 373,9246 | 360,4544 | 361,9511 |
| 15.07.2025 | 361,9511 | 376,6686 | 360,7038 | 364,1961 |
| 16.07.2025 | 364,1961 | 369,1851 | 355,4654 | 361,7016 |
| 17.07.2025 | 361,9511 | 366,6906 | 356,9621 | 360,2049 |
| 20.07.2025 | 360,2049 | 378,4147 | 358,4588 | 371,1807 |
| 21.07.2025 | 378,1653 | 393,1322 | 367,439 | 385,1499 |
| 22.07.2025 | 385,1499 | 400,6157 | 382,1565 | 399,119 |
| 23.07.2025 | 399,6179 | 426,309 | 399,119 | 417,0794 |
| 24.07.2025 | 415,0838 | 443,521 | 415,0838 | 433,2936 |
| 27.07.2025 | 435,0397 | 473,9538 | 424,3134 | 470,9604 |
| 28.07.2025 | 478,9428 | 492,4131 | 449,0089 | 459,2363 |
| 29.07.2025 | 459,2363 | 469,9627 | 443,2716 | 461,4814 |
| 30.07.2025 | 461,4814 | 470,9604 | 455,4946 | 460,9825 |
| 31.07.2025 | 462,9781 | 463,7264 | 443,0221 | 456,7418 |
| 03.08.2025 | 456,9913 | 460,9825 | 438,0331 | 439,5298 |
| 04.08.2025 | 439,5298 | 457,9891 | 439,5298 | 455,4946 |
| 05.08.2025 | 455,4946 | 457,2407 | 443,2716 | 443,2716 |
| 06.08.2025 | 443,2716 | 447,7617 | 419,075 | 429,5519 |
| 07.08.2025 | 430,0507 | 436,5364 | 413,0882 | 414,8343 |
| 10.08.2025 | 416,8299 | 425,3112 | 400,3663 | 420,0728 |
| 11.08.2025 | 421,8189 | 451,5034 | 420,8211 | 436,0375 |
| 12.08.2025 | 436,0375 | 448,0111 | 422,8167 | 427,5563 |
| 13.08.2025 | 427,0574 | 457,2407 | 426,8079 | 446,265 |
| 14.08.2025 | 448,51 | 454,4968 | 435,5386 | 446,265 |
| 17.08.2025 | 446,265 | 448,7595 | 430,3002 | 444,7683 |
| 18.08.2025 | 441,7749 | 485,678 | 441,7749 | 485,1791 |
| 19.08.2025 | 485,9274 | 520,8503 | 485,4285 | 505,3845 |
| 20.08.2025 | 515,3624 | 522,347 | 468,466 | 478,6934 |
| 21.08.2025 | 478,6934 | 490,1681 | 463,7264 | 471,7088 |
| 24.08.2025 | 471,7088 | 478,9428 | 458,9869 | 459,4858 |
| 25.08.2025 | 460,9825 | 468,466 | 434,2914 | 454,9957 |
| 26.08.2025 | 454,9957 | 484,1813 | 414,3354 | 426,5585 |
| 27.08.2025 | 428,8035 | 439,5298 | 415,3332 | 418,0772 |
| 28.08.2025 | 419,075 | 448,7595 | 414,8343 | 442,0243 |
| 31.08.2025 | 442,5232 | 451,2539 | 436,5364 | 448,7595 |
| 01.09.2025 | 448,7595 | 468,9649 | 435,0397 | 449,5078 |
| 02.09.2025 | 450,5056 | 494,4087 | 410,0948 | 490,9164 |
| 03.09.2025 | 491,1658 | 519,8525 | 469,9627 | 483,6824 |
| 04.09.2025 | 483,6824 | 511,8701 | 477,4461 | 481,6868 |
| 07.09.2025 | 478,9428 | 507,3801 | 469,7132 | 492,912 |
| 08.09.2025 | 492,912 | 502,89 | 487,923 | 497,6515 |
| 09.09.2025 | 499,8966 | 531,3272 | 499,8966 | 520,8503 |
| 10.09.2025 | 519,8525 | 527,8349 | 473,9538 | 473,9538 |
| 11.09.2025 | 475,9494 | 485,678 | 456,7418 | 463,9759 |
| 14.09.2025 | 463,9759 | 481,6868 | 450,0067 | 474,4527 |
| 15.09.2025 | 474,7022 | 504,8856 | 474,7022 | 496,9032 |
| 16.09.2025 | 496,9032 | 510,3735 | 493,1614 | 494,6581 |
| 17.09.2025 | 494,9076 | 526,8371 | 494,9076 | 518,8547 |
| 18.09.2025 | 518,8547 | 526,3382 | 502,89 | 508,8768 |
| 21.09.2025 | 512,369 | 520,3514 | 498,8988 | 503,3889 |
| 22.09.2025 | 513,8657 | 530,8283 | 487,4241 | 489,9186 |
| 23.09.2025 | 490,4175 | 517,358 | 483,4329 | 511,8701 |
| 24.09.2025 | 515,8613 | 516,3602 | 503,8878 | 504,8856 |
| 25.09.2025 | 504,8856 | 528,8327 | 504,8856 | 513,3668 |
| 28.09.2025 | 513,8657 | 519,3536 | 489,6692 | 489,6692 |
| 29.09.2025 | 491,9142 | 495,4065 | 469,7132 | 490,1681 |
| 30.09.2025 | 492,4131 | 498,6493 | 481,1879 | 491,9142 |
| 01.10.2025 | 493,9098 | 540,8063 | 493,9098 | 521,3492 |
| 02.10.2025 | 521,3492 | 558,7666 | 509,3757 | 516,8591 |
| 05.10.2025 | 518,3558 | 561,76 | 510,8724 | 550,7843 |
| 06.10.2025 | 550,7843 | 586,705 | 550,7843 | 565,2523 |
| 07.10.2025 | 566,2501 | 605,1642 | 560,2633 | 596,184 |
| 08.10.2025 | 596,6829 | 602,1708 | 583,7116 | 596,184 |
| 09.10.2025 | 596,184 | 608,6565 | 576,727 | 608,6565 |
| 12.10.2025 | 608,6565 | 613,1466 | 592,6918 | 597,1818 |
| 13.10.2025 | 594,6873 | 627,6147 | 593,6895 | 616,6389 |
| 14.10.2025 | 618,1356 | 661,0409 | 610,6521 | 658,0475 |
| 15.10.2025 | 658,5464 | 686,9836 | 658,5464 | 676,0078 |
| 16.10.2025 | 678,5023 | 691,9726 | 657,5486 | 663,0365 |
| 19.10.2025 | 663,0365 | 675,5089 | 652,5596 | 666,5288 |
| 20.10.2025 | 659,0453 | 679,999 | 600,1752 | 607,6587 |
| 21.10.2025 | 607,6587 | 611,6499 | 570,2413 | 579,7204 |
| 22.10.2025 | 596,6829 | 596,6829 | 561,76 | 567,2479 |
| 23.10.2025 | 561,76 | 568,7446 | 510,8724 | 510,8724 |
| 26.10.2025 | 498,8988 | 504,3867 | 479,1923 | 481,4373 |
| 27.10.2025 | 483,1835 | 496,4043 | 478,6934 | 482,1857 |
| 29.10.2025 | 482,4351 | 496,6537 | 452,0023 | 462,9781 |
| 30.10.2025 | 462,9781 | 464,7242 | 433,0441 | 458,7374 |
| 02.11.2025 | 449,0089 | 486,9252 | 432,0463 | 432,0463 |
| 03.11.2025 | 432,0463 | 439,2804 | 388,8916 | 388,8916 |
| 04.11.2025 | 389,141 | 391,3861 | 350,2269 | 350,2269 |
| 05.11.2025 | 350,2269 | 381,1587 | 322,2886 | 346,2358 |
| 06.11.2025 | 340,249 | 350,2269 | 320,293 | 327,2776 |
| 09.11.2025 | 327,2776 | 345,7369 | 303,3305 | 330,5204 |
| 10.11.2025 | 330,5204 | 330,5204 | 307,5711 | 311,0634 |
| 11.11.2025 | 311,0634 | 316,5513 | 296,8448 | 299,5887 |
| 12.11.2025 | 299,8382 | 321,2908 | 297,3437 | 300,0876 |
| 13.11.2025 | 302,3327 | 320,0436 | 293,3525 | 314,5557 |
| 16.11.2025 | 315,5535 | 345,9863 | 315,5535 | 345,9863 |
| 17.11.2025 | 354,717 | 380,1609 | 353,2203 | 360,9533 |
| 18.11.2025 | 362,45 | 364,1961 | 327,2776 | 330,7699 |
| 19.11.2025 | 330,7699 | 348,9797 | 329,7721 | 334,0127 |
| 20.11.2025 | 329,2732 | 335,5094 | 312,8095 | 312,8095 |
| 23.11.2025 | 312,8095 | 316,8007 | 286,1185 | 288,3635 |
| 24.11.2025 | 288,3635 | 288,3635 | 259,6768 | 259,6768 |
| 25.11.2025 | 254,4384 | 259,4274 | 233,784 | 258,4296 |
| 26.11.2025 | 274,3943 | 282,3767 | 246,9549 | 281,8778 |
| 27.11.2025 | 274,3943 | 277,3877 | 263,4186 | 271,8998 |
| 30.11.2025 | 271,8998 | 299,0898 | 271,8998 | 299,0898 |
| 01.12.2025 | 314,3062 | 326,2798 | 302,8316 | 307,5711 |
| 02.12.2025 | 311,3128 | 338,2534 | 307,3216 | 323,2864 |
| 03.12.2025 | 323,2864 | 329,2732 | 312,8095 | 314,3062 |
| 04.12.2025 | 319,5447 | 319,5447 | 300,3371 | 303,081 |
| 07.12.2025 | 309,5667 | 311,3128 | 280,6306 | 281,1295 |
| 08.12.2025 | 284,3723 | 295,5975 | 270,1537 | 279,8822 |
| 09.12.2025 | 281,3789 | 283,624 | 273,3965 | 273,3965 |
| 10.12.2025 | 273,646 | 275,1427 | 264,6658 | 267,6592 |
| 11.12.2025 | 268,4075 | 279,3833 | 259,1779 | 266,1625 |
| 14.12.2025 | 266,4119 | 271,8998 | 252,4428 | 258,9285 |
| 15.12.2025 | 258,9285 | 276,6394 | 255,9351 | 267,6592 |
| 16.12.2025 | 268,1581 | 272,1493 | 260,4252 | 260,4252 |
| 17.12.2025 | 260,9241 | 264,6658 | 258,679 | 260,4252 |
| 18.12.2025 | 260,4252 | 273,3965 | 258,1801 | 271,6504 |
| 21.12.2025 | 273,646 | 286,6173 | 272,3987 | 275,3921 |
| 22.12.2025 | 275,891 | 276,8888 | 266,9108 | 270,4031 |
| 23.12.2025 | 270,6526 | 271,1515 | 258,4296 | 265,6636 |
| 24.12.2025 | 265,9131 | 267,9086 | 259,1779 | 260,9241 |
| 25.12.2025 | 260,4252 | 282,1273 | 247,4538 | 275,3921 |
| 28.12.2025 | 275,3921 | 275,3921 | 260,4252 | 262,9197 |
| 29.12.2025 | 260,4252 | 279,8822 | 259,4274 | 267,1603 |
| 30.12.2025 | 278,1361 | 288,3635 | 263,9175 | 286,8668 |