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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 346,7673
KAPANIŞ 346,551

En Düşük

DÜŞÜK 145,4983

En Yüksek

YÜKSEK 690,6441
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025148,8843150,2786145,4983149,8802
02.01.2025149,2827155,4572147,3905151,872
05.01.2025151,872154,3617148,3864151,1749
06.01.2025151,1749153,565150,3782152,2703
07.01.2025152,1708156,8514150,9757156,7518
08.01.2025155,8555170,7937155,3576167,8061
09.01.2025167,3082172,2876159,3411161,8308
12.01.2025160,2374168,6028159,3411162,5279
13.01.2025162,5279168,802161,8308167,8061
14.01.2025167,8061171,2917160,0382161,9304
15.01.2025161,9304164,7189161,2333161,9304
16.01.2025161,9304168,304160,0382168,1049
19.01.2025168,1049172,5863166,8102167,9057
20.01.2025166,8102169,1007165,1172167,109
21.01.2025167,109170,2958167,109168,802
22.01.2025168,304177,7649167,7065176,8686
23.01.2025176,8686186,0307176,8686180,3542
26.01.2025180,2546180,9517173,2834173,2834
27.01.2025174,2793175,2752158,9427159,1419
28.01.2025159,2415165,3164152,2703153,7642
29.01.2025153,7642158,5444153,3658155,9551
30.01.2025155,9551158,644151,4736157,9469
02.02.2025157,2497172,3872149,7806166,3123
03.02.2025166,3123175,6736166,3123173,7814
04.02.2025174,2793177,1674171,2917174,7773
05.02.2025174,7773179,2587172,5863175,1756
06.02.2025175,574187,0266174,1797182,8439
09.02.2025184,2381195,1928182,4456189,7155
10.02.2025189,5163195,4916187,8233191,2093
11.02.2025191,2093193,1015185,234185,5328
12.02.2025185,234196,8858183,2423193,2011
13.02.2025193,2011204,6537187,6241201,0686
16.02.2025201,2677210,629201,0686208,936
17.02.2025209,1352214,9113203,7574210,0315
18.02.2025211,2265229,0528210,0315227,559
19.02.2025228,057238,0158227,7582233,8331
20.02.2025233,8331236,1236224,0734227,8578
23.02.2025229,0528235,0281223,3763231,6421
24.02.2025233,5343248,6717230,2479231,8413
25.02.2025231,8413241,3022229,0528236,8207
26.02.2025240,4059242,6964228,7541238,5137
27.02.2025238,5137238,9121231,8413235,0281
02.03.2025235,0281247,9746234,331243,5927
03.03.2025243,9911267,8922242,3977264,9046
04.03.2025267,8922282,8305264,1577278,8469
05.03.2025283,8263287,8099260,1741263,1618
06.03.2025263,1618283,3284260,4231282,5815
09.03.2025283,8263290,7975272,8716287,3119
10.03.2025287,3119297,2707284,8222295,03
11.03.2025295,7769310,2172294,5321309,2213
12.03.2025310,7151340,0937310,7151338,3509
13.03.2025340,5916363,4969340,5916353,2891
16.03.2025358,5175378,4351348,5587373,4557
17.03.2025367,4804386,6511336,1101367,9784
18.03.2025338,8488365,2397334,3673338,1019
19.03.2025335,6122359,5134306,2337310,7151
20.03.2025306,7316319,6781279,8428279,8428
23.03.2025279,8428291,7934260,6721291,7934
24.03.2025306,7316319,6781298,7646319,6781
25.03.2025319,6781351,5463313,7028336,3591
26.03.2025339,5957345,571306,7316331,3797
27.03.2025330,6328337,604314,2007328,89
01.04.2025327,1472348,5587315,6946348,5587
02.04.2025348,5587375,4475341,8365370,966
03.04.2025371,215378,4351352,7912366,9825
06.04.2025359,0154368,4763348,5587359,5134
07.04.2025359,5134379,431350,5504376,4434
08.04.2025376,4434397,1079369,9701390,3857
09.04.2025396,112398,3528377,4392388,6429
10.04.2025388,6429398,1038378,6841393,3733
13.04.2025394,3692395,3651377,9372377,9372
14.04.2025373,4557402,3363364,4928394,8672
15.04.2025394,8672402,8342382,1697382,4186
16.04.2025382,4186395,6141377,4392390,8836
17.04.2025392,3775396,361383,4145384,6594
20.04.2025383,6635384,6594346,5669346,5669
21.04.2025346,5669353,5381318,6822327,6451
23.04.2025327,6451338,5998323,4126331,6287
24.04.2025331,6287346,5669315,4456315,4456
27.04.2025315,1966315,4456284,0753284,0753
28.04.2025283,8263308,9724279,3449299,5115
29.04.2025301,7522322,6657288,8057298,7646
01.05.2025298,7646311,96293,5362293,7852
04.05.2025287,8099301,2543284,0753293,5362
05.05.2025293,5362298,2666279,0959279,3449
06.05.2025279,8428282,8305251,4602251,4602
07.05.2025237,3187257,1865226,364243,8915
08.05.2025244,0906268,1412244,0906268,1412
11.05.2025279,3449283,8263257,9334257,9334
12.05.2025257,9334265,4025252,2071260,4231
13.05.2025262,9128285,5691262,9128274,3655
14.05.2025274,3655284,8222269,386269,386
15.05.2025269,386273,3696258,9293267,8922
19.05.2025268,3902273,8675257,9334260,9211
20.05.2025258,9293268,8881258,6803260,9211
21.05.2025266,8963283,8263263,4108276,3572
22.05.2025276,3572292,5403275,1124282,8305
25.05.2025284,0753285,5691259,6762259,9252
26.05.2025259,6762265,6515253,4519253,4519
27.05.2025253,4519278,349248,2734257,1865
28.05.2025258,9293269,884249,9664261,9169
29.05.2025268,1412288,0588263,9087288,0588
01.06.2025316,6904316,6904316,6904316,6904
02.06.2025348,3097348,3097348,3097348,3097
03.06.2025382,9166382,9166382,9166382,9166
04.06.2025382,9166397,3569348,5587348,5587
09.06.2025347,5628383,4145342,0854369,4722
10.06.2025369,4722400,5935365,4887388,3939
11.06.2025388,3939406,0708376,4434382,1697
12.06.2025368,4763372,4598344,0772344,0772
15.06.2025333,6204356,5257322,6657343,5792
16.06.2025343,5792377,9372334,8653377,9372
17.06.2025380,6758390,1367368,4763374,9495
18.06.2025376,4434379,431348,5587351,5463
19.06.2025353,5381360,7582316,4415325,9023
22.06.2025314,9476356,5257311,96344,5751
23.06.2025364,4928364,4928334,1184336,6081
24.06.2025334,6163351,5463334,1184345,322
25.06.2025345,322353,5381328,1431333,3715
26.06.2025333,6204346,5669322,6657341,8365
29.06.2025341,0895345,82331,8776331,8776
30.06.2025332,1266337,8529320,176320,425
01.07.2025319,6781344,3262314,6987332,8735
02.07.2025332,6245348,3097330,1348348,0607
03.07.2025348,3097355,5298342,3344343,5792
06.07.2025342,5834372,9578334,1184353,787
07.07.2025351,5463383,4145348,3097380,4269
08.07.2025380,1779383,9125368,4763369,4722
09.07.2025370,966385,9042361,5051373,9536
10.07.2025373,7047390,1367363,2479364,9907
13.07.2025364,9907373,2067359,7623361,2562
15.07.2025361,2562375,9454360,0113363,4969
16.07.2025363,4969368,4763354,7829361,0072
17.07.2025361,2562365,9866356,2767359,5134
20.07.2025359,5134377,6882357,7706370,4681
21.07.2025377,4392392,3775366,7335384,4104
22.07.2025384,4104399,8466381,4228398,3528
23.07.2025398,8507425,4905398,3528416,2786
24.07.2025414,2869442,6695414,2869432,4617
27.07.2025434,2045473,0439423,4988470,0562
28.07.2025478,0233491,4677448,1468458,3546
29.07.2025458,3546469,0604442,4205460,5954
30.07.2025460,5954470,0562454,6201460,0974
31.07.2025462,0892462,8361442,1716455,8649
03.08.2025456,1139460,0974437,1921438,686
04.08.2025438,686457,1098438,686454,6201
05.08.2025454,6201456,3629442,4205442,4205
06.08.2025442,4205446,902418,2704428,7272
07.08.2025429,2251435,6983412,2951414,0379
10.08.2025416,0297424,4947399,5976419,2663
11.08.2025421,0091450,6366420,0132435,2004
12.08.2025435,2004447,151422,0049426,7354
13.08.2025426,2374456,3629425,9885445,4082
14.08.2025447,6489453,6242434,7024445,4082
17.08.2025445,4082447,8979429,4741443,9143
18.08.2025440,9267484,7455440,9267484,2476
19.08.2025484,9945519,8503484,4965504,4142
20.08.2025514,373521,3442467,5665477,7743
21.08.2025477,7743489,227462,8361470,8032
24.08.2025470,8032478,0233458,1057458,6036
25.08.2025460,0974467,5665433,4576454,1221
26.08.2025454,1221483,2517413,54425,7395
27.08.2025427,9802438,686414,5358417,2745
28.08.2025418,2704447,8979414,0379441,1757
31.08.2025441,6736450,3876435,6983447,8979
01.09.2025447,8979468,0645434,2045448,6448
02.09.2025449,6407493,4595409,3075489,9739
03.09.2025490,2229518,8545469,0604482,7537
04.09.2025482,7537510,8874476,5295480,762
07.09.2025478,0233506,4059468,8114491,9657
08.09.2025491,9657501,9245486,9862496,6961
09.09.2025498,9368530,3071498,9368519,8503
10.09.2025518,8545526,8215473,0439473,0439
11.09.2025475,0357484,7455455,8649463,0851
14.09.2025463,0851480,762449,1427473,5418
15.09.2025473,7908503,9162473,7908495,9492
16.09.2025495,9492509,3936492,2146493,7084
17.09.2025493,9574525,8256493,9574517,8586
18.09.2025517,8586525,3277501,9245507,8998
21.09.2025511,3853519,3524497,9409502,4224
22.09.2025512,8792529,8092486,4883488,978
23.09.2025489,4759516,3648482,5048510,8874
24.09.2025514,8709515,3689502,9204503,9162
25.09.2025503,9162527,8174503,9162512,3812
28.09.2025512,8792518,3565488,729488,729
29.09.2025490,9698494,4554468,8114489,227
30.09.2025491,4677497,692480,264490,9698
01.10.2025492,9615539,768492,9615520,3483
02.10.2025520,3483557,6939508,3977515,8668
05.10.2025517,3606560,6815509,8915549,7268
06.10.2025549,7268585,5785549,7268564,1671
07.10.2025565,163604,0024559,1877595,0394
08.10.2025595,5374601,0147582,5909595,0394
09.10.2025595,0394607,4879575,6197607,4879
12.10.2025607,4879611,9694591,5538596,0353
13.10.2025593,5456626,4097592,5497615,455
14.10.2025616,9488659,7717609,4797656,7841
15.10.2025657,282685,6647657,282674,71
16.10.2025677,1997690,6441656,2862661,7635
19.10.2025661,7635674,212651,3068665,2491
20.10.2025657,78678,6935599,023606,4921
21.10.2025606,4921610,4756569,1465578,6074
22.10.2025595,5374595,5374560,6815566,1589
23.10.2025560,6815567,6527509,8915509,8915
26.10.2025497,9409503,4183478,2723480,513
27.10.2025482,2558495,4512477,7743481,2599
29.10.2025481,5089495,7002451,1345462,0892
30.10.2025462,0892463,832432,2127457,8567
02.11.2025448,1468485,9904431,2169431,2169
03.11.2025431,2169438,437388,145388,145
04.11.2025388,3939390,6347349,5545349,5545
05.11.2025349,5545380,4269321,6698345,571
06.11.2025339,5957349,5545319,6781326,6493
09.11.2025326,6493345,0731302,7481329,8859
10.11.2025329,8859329,8859306,9806310,4662
11.11.2025310,4662315,9435296,2749299,0135
12.11.2025299,2625320,674296,7728299,5115
13.11.2025301,7522319,4291292,7893313,9518
16.11.2025314,9476345,322314,9476345,322
17.11.2025354,036379,431352,5422360,2603
18.11.2025361,7541363,4969326,6493330,1348
19.11.2025330,1348348,3097329,139333,3715
20.11.2025328,641334,8653312,209312,209
23.11.2025312,209316,1925285,5691287,8099
24.11.2025287,8099287,8099259,1783259,1783
25.11.2025253,9499258,9293233,3351257,9334
26.11.2025273,8675281,8346246,4808281,3366
27.11.2025273,8675276,8552262,9128271,3778
30.11.2025271,3778298,5156271,3778298,5156
01.12.2025313,7028325,6534302,2502306,9806
02.12.2025310,7151337,604306,7316322,6657
03.12.2025322,6657328,641312,209313,7028
04.12.2025318,9312318,9312299,7604302,4991
07.12.2025308,9724310,7151280,0918280,5897
08.12.2025283,8263295,03269,635279,3449
09.12.2025280,8387283,0794272,8716272,8716
10.12.2025273,1206274,6144264,1577267,1453
11.12.2025267,8922278,8469258,6803265,6515
14.12.2025265,9005271,3778251,9581258,4313
15.12.2025258,4313276,1083255,4437267,1453
16.12.2025267,6433271,6268259,9252259,9252
17.12.2025260,4231264,1577258,1824259,9252
18.12.2025259,9252272,8716257,6844271,1288
21.12.2025273,1206286,0671271,8758274,8634
22.12.2025275,3613276,3572266,3984269,884
23.12.2025270,133270,6309257,9334265,1536
24.12.2025265,4025267,3943258,6803260,4231
25.12.2025259,9252281,5856246,9787274,8634
28.12.2025274,8634274,8634259,9252262,4149
29.12.2025259,9252279,3449258,9293266,6474
30.12.2025277,6021287,8099263,4108286,316