GRTHO
GRAINTURK HOLDİNG A.Ş.
—
247.3 ₺
+1.300 (%+0.53)
Önceki Kapanış: 246
Düşük₺242.3
Yüksek₺249.9
Piyasa Verileri
Spot Piyasa
A:247.3
S:247.4
GRTHO: GRAINTURK HOLDİNG A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,485
KAPANIŞ 31,4257
En Düşük
DÜŞÜK 15,5816
En Yüksek
YÜKSEK 50,2848
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.04.2023 | 19,2507 | 19,2507 | 19,2507 | 19,2507 |
| 26.04.2023 | 21,1598 | 21,1598 | 21,1598 | 21,1598 |
| 27.04.2023 | 23,2679 | 23,2679 | 23,2679 | 23,2679 |
| 01.05.2023 | 25,5947 | 25,5947 | 25,5947 | 25,5947 |
| 02.05.2023 | 28,1401 | 28,1401 | 28,1401 | 28,1401 |
| 03.05.2023 | 30,9443 | 30,9443 | 30,9443 | 30,9443 |
| 04.05.2023 | 30,7852 | 32,0183 | 27,8618 | 27,8618 |
| 07.05.2023 | 25,8531 | 26,3503 | 25,0777 | 25,0777 |
| 08.05.2023 | 23,248 | 24,0436 | 22,5719 | 22,5719 |
| 09.05.2023 | 21,0008 | 21,2791 | 20,3247 | 20,3247 |
| 10.05.2023 | 18,9624 | 19,6486 | 18,2961 | 18,2961 |
| 11.05.2023 | 18,2862 | 18,6045 | 16,7051 | 16,7449 |
| 14.05.2023 | 15,9097 | 17,5304 | 15,5816 | 16,4267 |
| 15.05.2023 | 16,4167 | 18,0375 | 16,0289 | 17,0035 |
| 16.05.2023 | 17,0233 | 17,9978 | 16,924 | 17,789 |
| 17.05.2023 | 17,789 | 17,9779 | 16,7051 | 16,7051 |
| 21.05.2023 | 16,7051 | 16,924 | 15,9694 | 16,198 |
| 22.05.2023 | 16,1882 | 16,6555 | 15,87 | 16,208 |
| 23.05.2023 | 16,1284 | 16,924 | 15,9396 | 16,009 |
| 24.05.2023 | 16,019 | 16,1284 | 15,8501 | 15,9097 |
| 25.05.2023 | 15,9097 | 16,2179 | 15,7903 | 16,0985 |
| 28.05.2023 | 16,208 | 16,7449 | 16,1184 | 16,4863 |
| 29.05.2023 | 16,6356 | 17,8785 | 16,4764 | 17,4112 |
| 30.05.2023 | 17,4311 | 19,1513 | 17,1526 | 19,1513 |
| 31.05.2023 | 19,4893 | 19,8573 | 18,4949 | 18,843 |
| 01.06.2023 | 19,012 | 19,1909 | 18,5049 | 18,6838 |
| 04.06.2023 | 18,8828 | 19,4594 | 18,6838 | 19,1214 |
| 05.06.2023 | 19,3601 | 21,0207 | 18,9027 | 21,0207 |
| 06.06.2023 | 20,782 | 21,6569 | 19,9666 | 20,1059 |
| 07.06.2023 | 20,1059 | 21,7564 | 19,8075 | 20,4638 |
| 08.06.2023 | 20,4638 | 21,9951 | 20,3047 | 21,637 |
| 11.06.2023 | 21,637 | 22,6713 | 20,941 | 21,0406 |
| 12.06.2023 | 21,1201 | 21,2593 | 20,1257 | 20,5234 |
| 13.06.2023 | 20,5633 | 21,2395 | 19,7876 | 19,9866 |
| 14.06.2023 | 20,066 | 21,1201 | 19,9268 | 20,9609 |
| 15.06.2023 | 21,478 | 21,478 | 20,7025 | 20,8815 |
| 18.06.2023 | 20,8815 | 20,941 | 19,5192 | 19,5192 |
| 19.06.2023 | 19,5888 | 19,7577 | 18,6442 | 18,9027 |
| 20.06.2023 | 18,9425 | 19,3799 | 18,5945 | 18,5945 |
| 21.06.2023 | 18,6542 | 19,2706 | 18,4751 | 19,0418 |
| 22.06.2023 | 19,0916 | 20,3843 | 19,0916 | 20,0065 |
| 25.06.2023 | 20,6826 | 20,782 | 20,1654 | 20,245 |
| 26.06.2023 | 20,1654 | 20,603 | 19,9866 | 20,3843 |
| 02.07.2023 | 20,4638 | 21,2395 | 20,4638 | 20,8218 |
| 03.07.2023 | 20,9609 | 22,015 | 20,782 | 21,9355 |
| 04.07.2023 | 21,9156 | 22,1343 | 20,9211 | 21,7365 |
| 05.07.2023 | 21,9156 | 23,5662 | 21,7764 | 22,2736 |
| 06.07.2023 | 22,2935 | 23,248 | 21,9951 | 22,3332 |
| 09.07.2023 | 22,6912 | 24,2821 | 22,6713 | 24,1628 |
| 10.07.2023 | 24,2224 | 25,177 | 23,3673 | 24,3219 |
| 11.07.2023 | 24,3617 | 24,6599 | 23,7253 | 24,1628 |
| 12.07.2023 | 24,3219 | 25,356 | 23,8842 | 24,3617 |
| 13.07.2023 | 24,6599 | 25,8134 | 24,0634 | 25,3958 |
| 16.07.2023 | 25,5549 | 27,643 | 25,4553 | 26,2111 |
| 17.07.2023 | 26,3503 | 26,9669 | 24,839 | 24,839 |
| 18.07.2023 | 24,64 | 25,1571 | 24,0833 | 24,9981 |
| 19.07.2023 | 25,3163 | 27,305 | 24,7792 | 26,5691 |
| 20.07.2023 | 26,6487 | 27,1259 | 25,4157 | 25,9328 |
| 23.07.2023 | 26,2908 | 27,305 | 26,1514 | 26,8674 |
| 24.07.2023 | 27,2055 | 28,4982 | 25,9725 | 26,8277 |
| 25.07.2023 | 27,1458 | 28,0209 | 26,6089 | 27,3248 |
| 26.07.2023 | 27,5039 | 30,0493 | 27,1856 | 30,0493 |
| 27.07.2023 | 30,3675 | 33,0125 | 30,0295 | 30,5267 |
| 30.07.2023 | 30,5465 | 31,5607 | 29,0352 | 29,1942 |
| 31.07.2023 | 29,1942 | 31,004 | 28,8162 | 30,1289 |
| 01.08.2023 | 30,3476 | 33,1319 | 29,5323 | 33,1319 |
| 02.08.2023 | 34,0466 | 36,4331 | 34,0268 | 36,4331 |
| 03.08.2023 | 36,8309 | 39,4162 | 35,2995 | 38,2428 |
| 06.08.2023 | 38,2627 | 40,868 | 36,5922 | 37,0298 |
| 07.08.2023 | 37,0298 | 38,4815 | 36,2938 | 36,7911 |
| 08.08.2023 | 37,1292 | 38,0041 | 34,6035 | 34,6234 |
| 09.08.2023 | 34,4842 | 36,2541 | 33,3307 | 33,7285 |
| 10.08.2023 | 33,7285 | 37,0893 | 33,0125 | 37,0893 |
| 13.08.2023 | 37,9796 | 39,5514 | 37,0049 | 37,6016 |
| 14.08.2023 | 37,9796 | 41,2624 | 36,4079 | 41,1431 |
| 15.08.2023 | 42,7744 | 44,5054 | 39,5912 | 41,9388 |
| 16.08.2023 | 41,9191 | 43,5702 | 40,8247 | 41,3021 |
| 17.08.2023 | 41,72 | 43,5702 | 39,6509 | 40,4865 |
| 20.08.2023 | 41,8792 | 44,5253 | 41,2822 | 44,5253 |
| 21.08.2023 | 42,2771 | 46,7535 | 42,0383 | 42,7744 |
| 22.08.2023 | 43,7692 | 46,2561 | 41,9388 | 42,2771 |
| 23.08.2023 | 42,6154 | 42,9733 | 38,0593 | 38,0593 |
| 24.08.2023 | 37,6215 | 40,1682 | 37,0447 | 39,5116 |
| 27.08.2023 | 39,5116 | 42,7744 | 38,9545 | 40,8844 |
| 28.08.2023 | 41,0634 | 41,2226 | 39,4121 | 39,4121 |
| 30.08.2023 | 39,7902 | 41,5608 | 39,2132 | 39,9294 |
| 31.08.2023 | 40,2478 | 41,3818 | 39,7105 | 39,83 |
| 03.09.2023 | 39,8498 | 41,2822 | 38,8352 | 39,7503 |
| 04.09.2023 | 39,7702 | 40,1284 | 38,2781 | 38,4374 |
| 05.09.2023 | 38,895 | 39,2928 | 37,8404 | 38,119 |
| 06.09.2023 | 38,1389 | 39,5514 | 37,9398 | 38,875 |
| 07.09.2023 | 39,2928 | 40,586 | 38,6361 | 38,9943 |
| 10.09.2023 | 39,7702 | 40,2875 | 37,0447 | 37,1043 |
| 11.09.2023 | 37,1043 | 38,0195 | 35,8907 | 36,2488 |
| 12.09.2023 | 36,2488 | 37,0049 | 34,4384 | 34,518 |
| 13.09.2023 | 34,518 | 34,518 | 32,9262 | 33,9808 |
| 14.09.2023 | 34,319 | 36,4876 | 34,319 | 35,0352 |
| 17.09.2023 | 35,095 | 35,5127 | 32,827 | 33,2447 |
| 18.09.2023 | 33,3043 | 34,9756 | 32,7871 | 34,9557 |
| 19.09.2023 | 34,9557 | 35,8112 | 33,0258 | 33,364 |
| 20.09.2023 | 33,364 | 35,3734 | 32,827 | 35,0153 |
| 21.09.2023 | 35,0352 | 36,2289 | 34,518 | 35,5127 |
| 24.09.2023 | 36,4876 | 37,4823 | 35,7315 | 37,1043 |
| 25.09.2023 | 37,6016 | 38,0992 | 35,7315 | 35,7913 |
| 26.09.2023 | 35,9106 | 36,7064 | 35,2142 | 35,7913 |
| 27.09.2023 | 35,8112 | 37,2039 | 35,6719 | 36,6268 |
| 28.09.2023 | 36,6268 | 37,4425 | 36,1096 | 36,965 |
| 01.10.2023 | 37,3032 | 37,8803 | 36,6268 | 36,9451 |
| 02.10.2023 | 36,965 | 37,0645 | 36,0299 | 36,2687 |
| 03.10.2023 | 36,2687 | 37,3032 | 35,9106 | 36,4478 |
| 04.10.2023 | 37,1242 | 37,9002 | 35,8112 | 36,786 |
| 05.10.2023 | 36,0101 | 37,3829 | 35,8907 | 35,9304 |
| 08.10.2023 | 35,6121 | 38,2979 | 34,3987 | 34,3987 |
| 09.10.2023 | 34,6771 | 35,5922 | 34,3389 | 34,7169 |
| 10.10.2023 | 34,7169 | 35,0551 | 32,9661 | 32,9661 |
| 11.10.2023 | 33,4834 | 33,6823 | 30,2803 | 31,3149 |
| 12.10.2023 | 31,3149 | 32,0908 | 30,0814 | 31,3348 |
| 15.10.2023 | 31,8322 | 34,4583 | 30,8373 | 34,4583 |
| 16.10.2023 | 35,1744 | 37,4624 | 34,697 | 35,9503 |
| 17.10.2023 | 35,652 | 38,9744 | 34,3389 | 36,2289 |
| 18.10.2023 | 36,587 | 38,1389 | 36,1693 | 36,6667 |
| 19.10.2023 | 36,3284 | 38,1588 | 34,9158 | 35,8112 |
| 22.10.2023 | 37,6614 | 37,6614 | 34,9954 | 35,8112 |
| 23.10.2023 | 35,8112 | 37,3032 | 35,473 | 36,1693 |
| 24.10.2023 | 36,1693 | 36,4677 | 33,3242 | 33,3242 |
| 25.10.2023 | 33,5233 | 34,0604 | 31,8718 | 33,4237 |
| 26.10.2023 | 33,4237 | 33,8416 | 32,051 | 32,827 |
| 29.10.2023 | 32,8469 | 36,1096 | 32,8469 | 34,0604 |
| 30.10.2023 | 34,3588 | 34,3987 | 32,608 | 32,608 |
| 31.10.2023 | 32,6478 | 33,8017 | 31,1755 | 31,9316 |
| 01.11.2023 | 32,1107 | 32,7871 | 31,5137 | 31,5137 |
| 02.11.2023 | 31,5137 | 32,3494 | 30,7777 | 31,6928 |
| 05.11.2023 | 31,8718 | 33,8216 | 31,8718 | 33,1851 |
| 06.11.2023 | 33,7222 | 34,0604 | 33,0855 | 33,2049 |
| 07.11.2023 | 36,5075 | 36,5075 | 33,6624 | 33,6624 |
| 08.11.2023 | 33,6624 | 33,6624 | 32,5285 | 33,3441 |
| 09.11.2023 | 33,2645 | 36,6667 | 32,8469 | 36,6667 |
| 12.11.2023 | 37,8006 | 40,3273 | 35,1944 | 40,3273 |
| 13.11.2023 | 39,7902 | 42,7744 | 38,5567 | 42,7744 |
| 14.11.2023 | 42,7545 | 43,7692 | 39,0142 | 39,0142 |
| 15.11.2023 | 39,0938 | 40,3671 | 38,0792 | 39,6906 |
| 16.11.2023 | 39,4121 | 41,5608 | 39,4121 | 39,4121 |
| 19.11.2023 | 39,4918 | 40,0091 | 38,875 | 39,0341 |
| 20.11.2023 | 39,6509 | 41,3818 | 39,432 | 39,7503 |
| 21.11.2023 | 40,0885 | 40,9838 | 39,1337 | 39,2928 |
| 22.11.2023 | 39,432 | 40,2875 | 38,6361 | 38,6361 |
| 23.11.2023 | 38,7556 | 39,0938 | 37,3032 | 37,3032 |
| 26.11.2023 | 37,4028 | 37,9398 | 36,1494 | 36,4079 |
| 27.11.2023 | 37,2039 | 37,6813 | 36,5671 | 36,8856 |
| 28.11.2023 | 36,8059 | 38,2781 | 36,5275 | 37,0049 |
| 29.11.2023 | 36,8059 | 36,8258 | 35,8112 | 35,8112 |
| 30.11.2023 | 35,9703 | 36,2091 | 34,9954 | 35,1149 |
| 03.12.2023 | 35,2142 | 35,7515 | 34,4583 | 34,9954 |
| 04.12.2023 | 34,9954 | 37,2634 | 34,6771 | 36,1893 |
| 05.12.2023 | 36,3085 | 36,5473 | 33,3242 | 33,9211 |
| 06.12.2023 | 33,9211 | 37,3032 | 33,4237 | 37,3032 |
| 07.12.2023 | 37,7012 | 38,2781 | 36,1096 | 36,2886 |
| 10.12.2023 | 36,2886 | 39,4918 | 35,4332 | 37,1839 |
| 11.12.2023 | 40,7849 | 40,8844 | 38,7955 | 40,8844 |
| 12.12.2023 | 42,2373 | 44,565 | 41,6006 | 42,7545 |
| 13.12.2023 | 42,3765 | 47,012 | 41,9191 | 47,012 |
| 14.12.2023 | 46,9922 | 50,2848 | 42,3167 | 42,3167 |
| 17.12.2023 | 40,5661 | 44,5451 | 39,8101 | 42,7545 |
| 18.12.2023 | 42,7545 | 45,5598 | 41,5807 | 43,9283 |
| 19.12.2023 | 43,8686 | 45,0424 | 42,3765 | 42,5755 |
| 20.12.2023 | 42,5755 | 44,2666 | 41,3419 | 43,6696 |
| 21.12.2023 | 43,6696 | 44,2666 | 41,6801 | 42,3167 |
| 24.12.2023 | 42,098 | 42,1378 | 38,0992 | 38,0992 |
| 25.12.2023 | 38,0593 | 39,0142 | 35,8112 | 36,7262 |
| 26.12.2023 | 35,3933 | 37,7808 | 35,3933 | 35,9703 |
| 27.12.2023 | 36,0101 | 39,5514 | 36,0101 | 39,452 |
| 28.12.2023 | 39,4918 | 42,3565 | 38,497 | 41,0237 |