Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
GRAINTURK HOLDİNG A.Ş. logosu
GRTHO
GRAINTURK HOLDİNG A.Ş.
—
247.3 ₺
+1.300 (%+0.53)
Önceki Kapanış: 246
Düşük₺242.3
Yüksek₺249.9
AL247.3
SAT247.4

Piyasa Verileri

Spot Piyasa
A:247.3
S:247.4
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GRTHO: GRAINTURK HOLDİNG A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 88,512
KAPANIŞ 88,7505

En Düşük

DÜŞÜK 40,4268

En Yüksek

YÜKSEK 174,1336
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202441,023743,729440,426842,5755
02.01.202443,371344,843641,54143,7692
03.01.202443,769247,469742,85447,0319
04.01.202446,952449,737746,256149,0017
07.01.202449,538849,717847,091748,166
08.01.202448,16649,658246,415347,5493
09.01.202447,449848,16646,634147,3105
10.01.202447,21152,025746,65449,3598
11.01.202448,424650,235147,847648,3847
14.01.202448,384748,782745,360745,5399
15.01.202445,539946,733543,968245,9577
16.01.202445,659247,748244,445647,7482
17.01.202447,887552,522947,509452,5229
18.01.202454,413157,745452,72253,866
21.01.202453,517855,457651,876452,722
22.01.202454,61257,994252,473257,0989
23.01.202456,899960,132955,905155,9051
24.01.202456,402658,939254,711657,6958
25.01.202457,695862,371157,397360,6303
28.01.202461,376362,172157,944459,2375
29.01.202459,685263,664257,944462,2715
30.01.202463,465365,80362,669563,2166
31.01.202463,067463,664259,635559,6355
01.02.202459,635561,326659,187859,5858
04.02.202459,287364,11257,496763,0674
05.02.202465,255865,952261,376361,824
06.02.202461,873663,71460,282161,5752
07.02.202462,072665,60461,82464,0124
08.02.202464,609264,957461,724561,8736
11.02.202462,669562,967960,630360,68
12.02.202460,829261,177358,690559,0387
13.02.202459,038762,669558,939261,1773
14.02.202460,878964,957460,878961,2768
15.02.202461,22767,394660,978461,824
18.02.202461,973163,117159,983759,9837
19.02.202459,983762,619759,386862,1721
20.02.202462,371162,520359,287359,6852
21.02.202459,73563,067458,690562,4706
22.02.202462,669568,687762,221968,6877
25.02.202470,975672,61767,145869,6328
26.02.202471,323873,313365,80365,9522
27.02.202465,952267,29562,669562,6695
28.02.202461,674863,664261,674862,9679
29.02.202463,415664,261161,82462,2715
03.03.202462,619764,609259,685264,6092
04.03.202465,156569,931163,415667,7428
05.03.202466,598767,046560,978462,6695
06.03.202463,664266,300361,127662,9679
07.03.202463,166964,211360,033460,3815
10.03.202462,022962,172160,530760,7298
11.03.202460,729861,873658,392160,68
12.03.202460,6866,748159,33766,7481
13.03.202466,748172,81664,65968,837
14.03.202468,83772,716566,847566,8475
17.03.202466,847568,588363,664264,7585
18.03.202464,65971,224564,559471,2245
19.03.202470,826574,606670,179970,6274
20.03.202470,577871,224566,648569,7819
21.03.202469,781970,528167,543869,6328
24.03.202470,378972,567367,891970,4286
25.03.202470,627470,975666,051767,6432
26.03.202467,643269,234964,261167,3946
27.03.202467,394668,339566,300366,3003
28.03.202466,449568,488966,151267,5935
31.03.202468,63870,279366,598767,5438
01.04.202466,797768,488966,151267,1458
02.04.202467,096269,58364,062267,3448
03.04.202467,344868,936465,40566,1512
04.04.202466,648569,433866,151268,638
07.04.202468,687775,501868,687775,5018
08.04.202475,501880,525374,70679,431
14.04.202476,098784,156176,098783,3604
15.04.202482,962484,454681,569883,1614
16.04.202483,161487,538379,43181,4206
17.04.202482,067182,514976,695578,0881
18.04.202477,491480,77476,596177,6406
21.04.202478,48680,575173,064773,1145
23.04.202473,611874,158970,428670,4784
24.04.202470,478475,551670,478473,761
25.04.202473,76178,983572,119778,5855
28.04.202479,729582,067175,700875,7008
29.04.202475,700878,585573,462674,0594
01.05.202474,30880,077774,059477,939
02.05.202477,590980,177276,844779,1327
05.05.202479,132781,619678,137980,3263
06.05.202480,575181,122177,292477,5909
07.05.202479,082980,425876,397177,939
08.05.202477,93979,679875,800277,5909
09.05.202477,590977,590972,368372,617
12.05.202472,965274,258471,323871,5228
13.05.202471,522874,606671,124973,7112
14.05.202473,810874,905170,528171,2245
15.05.202473,611874,507169,931171,6222
16.05.202471,721772,865770,378970,6772
19.05.202470,826571,423468,737569,6328
20.05.202469,533370,329168,140769,1354
21.05.202469,135471,721767,643270,5281
22.05.202471,920871,920869,632869,8317
23.05.202469,831770,975667,245368,1407
26.05.202467,69369,284666,648567,2453
27.05.202467,245367,842364,609264,6092
28.05.202464,310964,65959,685259,6852
29.05.202459,685263,316158,690562,6197
30.05.202462,669563,216659,486259,4862
02.06.202459,585860,182556,054456,7009
03.06.202456,700958,839756,054458,8397
04.06.202458,7964,062257,546562,6695
05.06.202462,619763,664260,580562,1721
06.06.202462,172163,067457,695858,2429
09.06.202457,596261,077956,949758,4418
10.06.202458,441858,640757,248157,8449
11.06.202457,844958,690552,72254,0151
12.06.202454,015159,386854,015158,6905
13.06.202458,690564,360658,242963,515
19.06.202466,300366,300363,166963,6642
20.06.202463,664266,101461,376364,2113
23.06.202465,156565,156561,923362,5701
24.06.202464,161664,161661,426161,824
25.06.202461,82461,82459,53659,536
26.06.202459,53661,426159,386861,0779
27.06.202461,674865,007260,779562,9182
30.06.202463,017663,465359,585861,4759
01.07.202461,475964,65960,381564,0124
02.07.202463,962765,554263,365963,515
03.07.202463,962764,65961,774362,9182
04.07.202462,918264,509762,868462,9679
07.07.202463,166964,65962,271563,515
08.07.202463,316164,609261,873663,714
09.07.202463,962765,703562,570165,6537
10.07.202465,703566,847564,410465,405
11.07.202465,80366,847564,65966,2505
15.07.202466,250569,732266,00267,1458
16.07.202467,344869,632866,151268,2401
17.07.202468,63869,632867,145868,4391
18.07.202468,439169,533366,399868,9862
21.07.202471,663371,961967,333767,9806
22.07.202467,980668,776967,283968,0304
23.07.202468,030469,125367,433367,682
24.07.202467,68270,618267,582469,3741
25.07.202469,125374,002369,125373,3056
28.07.202473,305680,471972,608977,9837
29.07.202477,933980,770576,341377,9837
30.07.202477,983779,82574,997777,685
31.07.202479,227883,209177,237280,6213
01.08.202481,118983,109577,436279,3274
04.08.202471,414576,042871,414574,1517
05.08.202474,997781,566874,997781,5668
06.08.202484,154686,991481,96583,6073
07.08.202483,607391,967983,109590,4253
08.08.202490,972699,383188,882599,3831
11.08.202498,6864103,01695,053495,4516
12.08.202495,15399,034890,425393,0629
13.08.202494,555897,541891,072294,0582
14.08.202493,6698,039492,565195,5014
15.08.202496,098597,342792,664794,2074
18.08.202492,0675100,527892,067597,9399
19.08.202497,9399102,418996,795398,2385
20.08.202499,2338106,400198,13999,0348
21.08.202499,4329104,409597,939999,4329
22.08.2024101,5231102,418996,098599,7315
25.08.202499,7315102,219898,13999,4329
26.08.202498,6366102,518498,6366101,9211
27.08.2024102,1202108,988101,324105,6039
28.08.2024106,9973108,4904102,2198104,509
01.09.2024104,509105,902598,5371101,5231
02.09.2024104,509108,0922100,5278105,5043
03.09.2024104,9072110,4809104,31106,1016
04.09.2024107,3954113,1683105,0067109,8838
05.09.2024109,8838120,8323106,002120,8323
08.09.2024122,6239128,994118,145124,515
09.09.2024124,3159131,0841122,9225130,3874
10.09.2024130,8852135,7622130,5865134,0702
11.09.2024135,8618136,5585131,8805133,8711
12.09.2024133,7115137,4948133,7115134,4085
15.09.2024135,3045138,1919128,6339131,3221
16.09.2024132,4172135,4041128,4347133,8111
17.09.2024136,9971142,2739134,0102140,9795
18.09.2024141,9751147,3515139,5857144,265
19.09.2024145,4598145,5594129,9282129,9282
22.09.2024129,6295133,9107122,9588129,4304
23.09.2024129,0321134,8068123,0584129,7291
24.09.2024128,833129,6295116,786116,786
25.09.2024111,3101113,1022105,1372105,1372
26.09.2024103,5443109,2194102,0509107,4272
29.09.2024107,4272112,007105,2368107,5268
30.09.2024107,6263112,305798,7653111,5093
01.10.2024109,518109,518101,5531101,5531
02.10.2024101,0552107,128599,5618104,5399
03.10.2024104,5399113,0027104,5399111,111
06.10.2024110,3145120,4698109,518119,4742
07.10.2024118,8768120,1711110,7128113,5005
08.10.2024114,8944115,6908108,5223113,3014
09.10.2024113,3014114,8944109,6176114,8944
10.10.2024114,8944118,0803111,6088114,9939
13.10.2024114,9939115,3921112,1066112,3057
14.10.2024112,4053113,2018107,2281108,0246
15.10.2024108,0246109,4184102,5486103,3452
16.10.2024103,2456105,7347100,657103,0465
17.10.2024103,1461111,5093103,0465111,111
20.10.2024111,111113,6996108,0246109,4184
21.10.2024110,3145112,3057108,0246110,5136
22.10.2024110,5136116,4873109,1198114,4961
23.10.2024111,111116,1886108,9206114,1974
24.10.2024112,3057121,565112,3057120,4698
27.10.2024120,4698123,9544120,4698122,461
29.10.2024128,6339133,3133117,0847117,9807
30.10.2024123,5562123,7554117,7817122,7598
31.10.2024122,7598123,7554116,786117,9807
03.11.2024117,9807119,1755115,9896117,8812
04.11.2024117,8812122,9588117,6821120,6689
05.11.2024120,6689123,0584116,2882117,0847
06.11.2024117,0847119,0759112,5049113,7991
07.11.2024114,4961119,4742111,3101119,4742
10.11.2024119,4742123,2575116,6865121,3658
11.11.2024122,7598122,7598117,0847117,0847
12.11.2024117,0847118,9764113,9983117,483
13.11.2024117,483119,8724116,5869118,4786
14.11.2024117,483120,3703116,3878116,6865
17.11.2024116,786117,6821113,4009116,2882
18.11.2024117,6821122,2619116,4873118,5782
19.11.2024118,8768121,9633116,4873116,4873
20.11.2024116,4873121,2663116,4873119,4742
21.11.2024119,3747126,9413118,6777125,2488
24.11.2024126,4435128,9325112,8035124,4523
25.11.2024124,4523136,8975121,3658136,8975
26.11.2024150,4379150,4379133,4128142,3734
27.11.2024141,2782147,3515134,4085141,3778
28.11.2024139,3865155,5155137,8931155,5155
01.12.2024155,5155165,5713153,1261160,195
02.12.2024160,195163,381158,602159,4981
03.12.2024159,4981161,9871149,3427150,3383
04.12.2024150,3383151,7323147,3515149,0441
05.12.2024149,0441151,0352145,659150,3383
08.12.2024150,3383157,8055150,3383156,8099
09.12.2024157,8055172,441154,3209163,2814
10.12.2024161,2901174,1336159,2989164,8744
11.12.2024164,277166,2683148,4467149,4423
12.12.2024148,3864150,2786134,5436146,1955
15.12.2024146,1955150,9757144,4029146,295
16.12.2024145,5979146,8926142,4111144,7016
17.12.2024144,4029150,9757142,2119149,2827
18.12.2024149,2827149,8802144,4029145,3988
19.12.2024144,5025148,7848142,9091143,3074
22.12.2024143,1082149,3823140,3198146,3946
23.12.2024145,8967147,7889143,6062145,1
24.12.2024145,1147,3905143,6062143,8053
25.12.2024143,8053150,3782142,9091148,9839
26.12.2024148,7848151,374146,3946150,3782
29.12.2024146,1955152,1708146,1955150,3782
30.12.2024150,5773150,9757143,1082148,8843