QUAGR
QUA GRANITE HAYAL YAPI VE ÜRÜNLERİ SANAYİ TİCARET A.Ş.
18:10:01
4.01 ₺
0.000 (%0.00)
Önceki Kapanış: 4.01·
Volatilite: 3.990
Düşük₺3.94
Yüksek₺4.1
Piyasa Verileri
Spot Piyasa
A:4
S:4.01
Önceki haftaya göre (WoW)
+1.26%
Önceki aya göre (MoM)
+6.37%
Yılbaşından bugüne (YTD)
+40.70%
Önceki yıla göre (YoY)
-32.72%
QUAGR: QUA GRANITE HAYAL YAPI VE ÜRÜNLERİ SANAYİ TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1388
KAPANIŞ 1,1347
En Düşük
DÜŞÜK 0,8227
En Yüksek
YÜKSEK 1,4555
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.04.2021 | 0,8227 | 0,8227 | 0,8227 | 0,8227 |
| 11.04.2021 | 0,905 | 0,905 | 0,905 | 0,905 |
| 12.04.2021 | 0,9955 | 0,9955 | 0,9955 | 0,9955 |
| 13.04.2021 | 1,0945 | 1,0945 | 1,0945 | 1,0945 |
| 14.04.2021 | 1,2036 | 1,2036 | 0,9891 | 1,2036 |
| 15.04.2021 | 1,2409 | 1,3236 | 1,2273 | 1,3236 |
| 18.04.2021 | 1,4555 | 1,4555 | 1,1918 | 1,1918 |
| 19.04.2021 | 1,1773 | 1,1864 | 1,0727 | 1,0745 |
| 20.04.2021 | 1,0727 | 1,1655 | 1,0191 | 1,1336 |
| 21.04.2021 | 1,1318 | 1,1318 | 1,0473 | 1,0755 |
| 25.04.2021 | 1,0745 | 1,1136 | 1,0255 | 1,0645 |
| 26.04.2021 | 1,0645 | 1,0818 | 1,0109 | 1,0109 |
| 27.04.2021 | 1,0109 | 1,0773 | 0,9636 | 1,0573 |
| 28.04.2021 | 1,0573 | 1,0882 | 1,0327 | 1,0491 |
| 29.04.2021 | 1,0482 | 1,0609 | 1,0355 | 1,0364 |
| 02.05.2021 | 1,0355 | 1,0955 | 1,0309 | 1,0845 |
| 03.05.2021 | 1,0955 | 1,1745 | 1,0745 | 1,1245 |
| 04.05.2021 | 1,1427 | 1,18 | 1,12 | 1,1364 |
| 05.05.2021 | 1,1536 | 1,1545 | 1,1227 | 1,1227 |
| 06.05.2021 | 1,1227 | 1,1391 | 1,1173 | 1,1236 |
| 09.05.2021 | 1,1336 | 1,1655 | 1,1273 | 1,16 |
| 10.05.2021 | 1,1655 | 1,2618 | 1,16 | 1,18 |
| 11.05.2021 | 1,1827 | 1,1909 | 1,1545 | 1,1555 |
| 16.05.2021 | 1,1364 | 1,1518 | 1,1 | 1,1291 |
| 17.05.2021 | 1,1327 | 1,1436 | 1,1073 | 1,1073 |
| 19.05.2021 | 1,1073 | 1,1527 | 1,0745 | 1,1182 |
| 20.05.2021 | 1,1209 | 1,1355 | 1,0955 | 1,1136 |
| 23.05.2021 | 1,1118 | 1,1245 | 1,1009 | 1,1009 |
| 24.05.2021 | 1,1045 | 1,1118 | 1,0227 | 1,0373 |
| 25.05.2021 | 1,0436 | 1,1082 | 1,0145 | 1,0782 |
| 26.05.2021 | 1,0782 | 1,0882 | 1,05 | 1,05 |
| 27.05.2021 | 1,0545 | 1,1036 | 1,03 | 1,0727 |
| 30.05.2021 | 1,0736 | 1,1045 | 1,0736 | 1,0927 |
| 31.05.2021 | 1,0955 | 1,1073 | 1,0882 | 1,0882 |
| 01.06.2021 | 1,0727 | 1,1036 | 1,0682 | 1,1027 |
| 02.06.2021 | 1,1045 | 1,1136 | 1,0691 | 1,0845 |
| 03.06.2021 | 1,0845 | 1,1727 | 1,0827 | 1,1318 |
| 06.06.2021 | 1,1327 | 1,2327 | 1,1327 | 1,1991 |
| 07.06.2021 | 1,2045 | 1,2527 | 1,1909 | 1,1909 |
| 08.06.2021 | 1,1882 | 1,31 | 1,1827 | 1,2827 |
| 09.06.2021 | 1,2955 | 1,3582 | 1,2691 | 1,2727 |
| 10.06.2021 | 1,2791 | 1,2827 | 1,2182 | 1,2282 |
| 13.06.2021 | 1,2291 | 1,2591 | 1,2227 | 1,2345 |
| 14.06.2021 | 1,2364 | 1,2564 | 1,2209 | 1,2245 |
| 15.06.2021 | 1,23 | 1,2418 | 1,1973 | 1,2009 |
| 16.06.2021 | 1,1991 | 1,2 | 1,1755 | 1,1764 |
| 17.06.2021 | 1,1791 | 1,2136 | 1,1518 | 1,1555 |
| 20.06.2021 | 1,1555 | 1,1891 | 1,1427 | 1,1882 |
| 21.06.2021 | 1,2155 | 1,2427 | 1,2045 | 1,2291 |
| 22.06.2021 | 1,2309 | 1,24 | 1,2209 | 1,23 |
| 23.06.2021 | 1,2327 | 1,2536 | 1,2327 | 1,2382 |
| 24.06.2021 | 1,2436 | 1,2618 | 1,2364 | 1,25 |
| 27.06.2021 | 1,2636 | 1,2873 | 1,2555 | 1,2864 |
| 28.06.2021 | 1,2936 | 1,2991 | 1,2236 | 1,25 |
| 29.06.2021 | 1,25 | 1,2545 | 1,1909 | 1,1909 |
| 30.06.2021 | 1,1964 | 1,2373 | 1,1655 | 1,2373 |
| 01.07.2021 | 1,2273 | 1,2373 | 1,2082 | 1,2264 |
| 04.07.2021 | 1,2282 | 1,2364 | 1,2164 | 1,2173 |
| 05.07.2021 | 1,2218 | 1,2255 | 1,1982 | 1,2 |
| 06.07.2021 | 1,2045 | 1,2236 | 1,2018 | 1,2036 |
| 07.07.2021 | 1,2027 | 1,2136 | 1,1918 | 1,2045 |
| 08.07.2021 | 1,2091 | 1,2109 | 1,1891 | 1,1909 |
| 11.07.2021 | 1,1909 | 1,1936 | 1,1545 | 1,1545 |
| 12.07.2021 | 1,1473 | 1,1545 | 1,0918 | 1,0927 |
| 13.07.2021 | 1,0936 | 1,1527 | 1,0936 | 1,1291 |
| 15.07.2021 | 1,1318 | 1,1482 | 1,1264 | 1,1318 |
| 18.07.2021 | 1,1355 | 1,1436 | 1,1227 | 1,1364 |
| 25.07.2021 | 1,1418 | 1,1727 | 1,1336 | 1,1418 |
| 26.07.2021 | 1,1455 | 1,1618 | 1,1409 | 1,1445 |
| 27.07.2021 | 1,1482 | 1,1618 | 1,1445 | 1,1491 |
| 28.07.2021 | 1,1527 | 1,2245 | 1,1518 | 1,2118 |
| 29.07.2021 | 1,1936 | 1,2091 | 1,1836 | 1,2045 |
| 01.08.2021 | 1,2091 | 1,2409 | 1,2091 | 1,2136 |
| 02.08.2021 | 1,2227 | 1,2809 | 1,2227 | 1,2764 |
| 03.08.2021 | 1,2782 | 1,2891 | 1,2445 | 1,2482 |
| 04.08.2021 | 1,2482 | 1,27 | 1,2345 | 1,2364 |
| 05.08.2021 | 1,2409 | 1,2482 | 1,2182 | 1,2218 |
| 08.08.2021 | 1,2273 | 1,2482 | 1,2264 | 1,2309 |
| 09.08.2021 | 1,2391 | 1,2545 | 1,2091 | 1,2273 |
| 10.08.2021 | 1,2391 | 1,2409 | 1,1773 | 1,1773 |
| 11.08.2021 | 1,1855 | 1,1945 | 1,15 | 1,16 |
| 12.08.2021 | 1,1655 | 1,1773 | 1,1536 | 1,1736 |
| 15.08.2021 | 1,1809 | 1,2364 | 1,1782 | 1,2227 |
| 16.08.2021 | 1,2264 | 1,2264 | 1,1655 | 1,1882 |
| 17.08.2021 | 1,1891 | 1,2591 | 1,1791 | 1,2127 |
| 18.08.2021 | 1,2127 | 1,2355 | 1,16 | 1,1673 |
| 19.08.2021 | 1,1718 | 1,1755 | 1,1236 | 1,1464 |
| 22.08.2021 | 1,1555 | 1,1673 | 1,1409 | 1,1409 |
| 23.08.2021 | 1,1436 | 1,1473 | 1,1164 | 1,1164 |
| 24.08.2021 | 1,1173 | 1,1664 | 1,0945 | 1,1073 |
| 25.08.2021 | 1,1082 | 1,1373 | 1,0982 | 1,0991 |
| 26.08.2021 | 1,1045 | 1,1527 | 1,0918 | 1,1455 |
| 30.08.2021 | 1,1773 | 1,2045 | 1,1655 | 1,1909 |
| 31.08.2021 | 1,1955 | 1,1991 | 1,1709 | 1,1727 |
| 01.09.2021 | 1,1773 | 1,1773 | 1,14 | 1,1464 |
| 02.09.2021 | 1,1473 | 1,1491 | 1,1318 | 1,1318 |
| 05.09.2021 | 1,1327 | 1,1609 | 1,1227 | 1,1364 |
| 06.09.2021 | 1,1364 | 1,1545 | 1,1309 | 1,1318 |
| 07.09.2021 | 1,1327 | 1,1491 | 1,1227 | 1,1236 |
| 08.09.2021 | 1,1382 | 1,1482 | 1,13 | 1,1327 |
| 09.09.2021 | 1,1364 | 1,1409 | 1,1145 | 1,1209 |
| 12.09.2021 | 1,1236 | 1,1473 | 1,1209 | 1,1218 |
| 13.09.2021 | 1,1264 | 1,13 | 1,1118 | 1,1136 |
| 14.09.2021 | 1,1164 | 1,1391 | 1,1055 | 1,1091 |
| 15.09.2021 | 1,1145 | 1,1209 | 1,0955 | 1,0964 |
| 16.09.2021 | 1,1055 | 1,1082 | 1,0927 | 1,0936 |
| 19.09.2021 | 1,0945 | 1,0982 | 1,0927 | 1,0927 |
| 20.09.2021 | 1,1027 | 1,1227 | 1,1 | 1,1173 |
| 21.09.2021 | 1,1191 | 1,12 | 1,1036 | 1,1109 |
| 22.09.2021 | 1,1109 | 1,1936 | 1,1055 | 1,1427 |
| 23.09.2021 | 1,1409 | 1,1764 | 1,1409 | 1,1627 |
| 26.09.2021 | 1,1864 | 1,1964 | 1,1827 | 1,1864 |
| 27.09.2021 | 1,1845 | 1,2036 | 1,1818 | 1,1882 |
| 28.09.2021 | 1,1945 | 1,2036 | 1,1927 | 1,1936 |
| 29.09.2021 | 1,1945 | 1,1991 | 1,1909 | 1,1936 |
| 30.09.2021 | 1,1936 | 1,1936 | 1,1591 | 1,1591 |
| 03.10.2021 | 1,1555 | 1,1555 | 1,1073 | 1,1155 |
| 04.10.2021 | 1,1155 | 1,1282 | 1,1036 | 1,1127 |
| 05.10.2021 | 1,1109 | 1,1255 | 1,0827 | 1,0873 |
| 06.10.2021 | 1,0927 | 1,0982 | 1,0727 | 1,0818 |
| 07.10.2021 | 1,0818 | 1,0945 | 1,0291 | 1,0309 |
| 10.10.2021 | 1,0291 | 1,0291 | 0,9964 | 1,0018 |
| 11.10.2021 | 1 | 1,0327 | 0,9964 | 1,0045 |
| 12.10.2021 | 1,0082 | 1,0136 | 0,9836 | 0,9864 |
| 13.10.2021 | 0,9873 | 0,9945 | 0,9709 | 0,9727 |
| 14.10.2021 | 0,9745 | 0,9836 | 0,9645 | 0,9727 |
| 17.10.2021 | 0,9745 | 0,9945 | 0,9545 | 0,9673 |
| 18.10.2021 | 0,9718 | 0,9882 | 0,9673 | 0,9836 |
| 19.10.2021 | 0,9864 | 1,0318 | 0,9818 | 0,99 |
| 20.10.2021 | 0,99 | 0,99 | 0,9645 | 0,9864 |
| 21.10.2021 | 0,9882 | 1,0045 | 0,9791 | 0,9955 |
| 24.10.2021 | 0,9955 | 1,0091 | 0,9864 | 0,99 |
| 25.10.2021 | 0,9909 | 1,0036 | 0,9909 | 0,9945 |
| 26.10.2021 | 0,9964 | 1,0264 | 0,9964 | 1,0209 |
| 27.10.2021 | 1,0218 | 1,0236 | 1,01 | 1,02 |
| 31.10.2021 | 1,02 | 1,0364 | 1,0164 | 1,03 |
| 01.11.2021 | 1,0327 | 1,0445 | 1,0264 | 1,0282 |
| 02.11.2021 | 1,0282 | 1,0291 | 0,9773 | 1,0282 |
| 03.11.2021 | 1,0318 | 1,0909 | 1,03 | 1,07 |
| 04.11.2021 | 1,07 | 1,1173 | 1,0609 | 1,0691 |
| 07.11.2021 | 1,0727 | 1,0973 | 1,0718 | 1,0745 |
| 08.11.2021 | 1,0755 | 1,0855 | 1,0436 | 1,0455 |
| 09.11.2021 | 1,0473 | 1,0673 | 1,0336 | 1,0655 |
| 10.11.2021 | 1,0609 | 1,0709 | 1,0455 | 1,0455 |
| 11.11.2021 | 1,0455 | 1,0573 | 1,0336 | 1,0436 |
| 14.11.2021 | 1,0445 | 1,0709 | 1,0445 | 1,0445 |
| 15.11.2021 | 1,0536 | 1,0545 | 1,0291 | 1,0291 |
| 16.11.2021 | 1,03 | 1,0436 | 1,0191 | 1,0227 |
| 17.11.2021 | 1,0218 | 1,0273 | 1,0073 | 1,0118 |
| 18.11.2021 | 1,0136 | 1,03 | 1,0127 | 1,0182 |
| 21.11.2021 | 1,0227 | 1,0882 | 1,0227 | 1,0709 |
| 22.11.2021 | 1,0727 | 1,0909 | 1,0373 | 1,0564 |
| 23.11.2021 | 1,0591 | 1,1182 | 1,0591 | 1,0882 |
| 24.11.2021 | 1,0882 | 1,1127 | 1,0709 | 1,0718 |
| 25.11.2021 | 1,0709 | 1,1045 | 1,0555 | 1,0836 |
| 28.11.2021 | 1,0982 | 1,1755 | 1,0955 | 1,1518 |
| 29.11.2021 | 1,1545 | 1,2009 | 1,1518 | 1,1918 |
| 30.11.2021 | 1,1991 | 1,3109 | 1,1891 | 1,3109 |
| 01.12.2021 | 1,31 | 1,31 | 1,2445 | 1,2727 |
| 02.12.2021 | 1,2909 | 1,3545 | 1,2782 | 1,3145 |
| 05.12.2021 | 1,3191 | 1,3545 | 1,2727 | 1,3182 |
| 06.12.2021 | 1,3218 | 1,3464 | 1,3109 | 1,3182 |
| 07.12.2021 | 1,3255 | 1,3755 | 1,3173 | 1,3655 |
| 08.12.2021 | 1,3682 | 1,4173 | 1,3291 | 1,3727 |
| 09.12.2021 | 1,3755 | 1,4127 | 1,3373 | 1,3736 |
| 12.12.2021 | 1,3782 | 1,4009 | 1,3455 | 1,35 |
| 13.12.2021 | 1,3691 | 1,3727 | 1,3127 | 1,3173 |
| 14.12.2021 | 1,2873 | 1,2873 | 1,2227 | 1,2636 |
| 15.12.2021 | 1,2691 | 1,2955 | 1,2545 | 1,27 |
| 16.12.2021 | 1,2736 | 1,3027 | 1,1436 | 1,1536 |
| 19.12.2021 | 1,1291 | 1,2291 | 1,0818 | 1,1764 |
| 20.12.2021 | 1,1891 | 1,2336 | 1,1355 | 1,1355 |
| 21.12.2021 | 1,1273 | 1,2145 | 1,1 | 1,1 |
| 22.12.2021 | 1,1036 | 1,1273 | 1,0491 | 1,0718 |
| 23.12.2021 | 1,0745 | 1,1082 | 1,0636 | 1,1009 |
| 26.12.2021 | 1,1164 | 1,1355 | 1,0964 | 1,1145 |
| 27.12.2021 | 1,1209 | 1,1309 | 1,0818 | 1,0982 |
| 28.12.2021 | 1,0936 | 1,1118 | 1,0855 | 1,0909 |
| 29.12.2021 | 1,0927 | 1,1009 | 1,0636 | 1,0682 |
| 30.12.2021 | 1,0709 | 1,1091 | 1,0627 | 1,1064 |