Istanbul - Delayed Quote TRY

GRAINTURK Holding A.S. (GRTHO.IS)

Compare
182.20
+4.60
+(2.59%)
As of 3:44:57 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025177.60186.80177.60182.20182.20446,168
Jan 23, 2025169.00178.50168.40177.60177.60477,940
Jan 22, 2025167.80171.00167.80169.50169.50210,914
Jan 21, 2025167.50169.80165.80167.80167.80120,525
Jan 20, 2025168.80173.30167.50168.60168.60288,764
Jan 17, 2025162.60169.00160.70168.80168.80281,796
Jan 16, 2025162.60165.40161.90162.60162.60227,779
Jan 15, 2025168.50172.00160.70162.60162.60356,746
Jan 14, 2025163.20169.50162.50168.50168.50284,008
Jan 13, 2025160.90169.30160.00163.20163.20379,891
Jan 10, 2025168.00173.00160.00162.50162.50165,750
Jan 9, 2025156.50171.50156.00168.50168.50149,911
Jan 8, 2025152.80157.50151.60157.40157.40104,991
Jan 7, 2025151.80154.20151.00152.90152.9045,961
Jan 6, 2025152.50155.00149.00151.80151.8084,784
Jan 3, 2025149.90156.10148.00152.50152.50122,760
Jan 2, 2025149.50150.90146.10150.50150.5070,158
Dec 31, 2024151.20151.60143.70149.50149.5071,797
Dec 30, 2024146.80152.80146.80151.00151.0065,373
Dec 27, 2024149.40152.00147.00151.00151.0063,363
Dec 26, 2024144.40151.00143.50149.60149.6061,517
Dec 25, 2024145.70148.00144.20144.40144.4060,846
Dec 24, 2024146.50148.40144.20145.70145.7060,045
Dec 23, 2024143.70150.00140.90147.00147.001,137,547
Dec 20, 2024145.10149.40143.50143.90143.90919,832
Dec 19, 2024149.90150.50145.00146.00146.001,505,633
Dec 18, 2024145.00151.60142.80149.90149.901,392,329
Dec 17, 2024146.20147.50143.00145.30145.30758,381
Dec 16, 2024146.80151.60145.00146.90146.901,566,839
Dec 13, 2024 0.04 Dividend
Dec 13, 2024149.00150.90135.10146.80146.801,363,394
Dec 12, 2024165.00167.00149.10150.10150.063,547,809
Dec 11, 2024162.00174.90160.00165.60165.561,227,957
Dec 10, 2024158.50173.20155.00164.00163.962,791,715
Dec 9, 2024151.00158.50151.00157.50157.46269,758
Dec 6, 2024149.70151.70146.30151.00150.96205,504
Dec 5, 2024151.00152.40148.00149.70149.66184,653
Dec 4, 2024160.20162.70150.00151.00150.96444,634
Dec 3, 2024160.90164.10159.30160.20160.16328,007
Dec 2, 2024156.20166.30153.80160.90160.86749,628
Nov 29, 2024140.00156.20138.50156.20156.16978,724
Nov 28, 2024141.90148.00135.00142.00141.96632,623
Nov 27, 2024151.10151.10134.00143.00142.961,042,600
Nov 26, 2024125.00137.50121.90137.50137.46989,899
Nov 25, 2024127.00129.50113.30125.00124.973,774,212
Nov 22, 2024119.90127.50119.20125.80125.77341,250
Nov 21, 2024117.00121.80117.00120.00119.97216,131
Nov 20, 2024119.40122.50117.00117.00116.97191,624
Nov 19, 2024118.20122.80117.00119.10119.07348,055
Nov 18, 2024117.30118.20113.90116.80116.77174,232
Nov 15, 2024118.00120.90116.90117.20117.17267,821
Nov 14, 2024118.00120.40117.10119.00118.97209,865
Nov 13, 2024117.60119.50114.50118.00117.97201,551
Nov 12, 2024123.30123.30117.60117.60117.57243,671
Nov 11, 2024120.00123.80117.20121.90121.87340,453
Nov 8, 2024115.00120.00111.80120.00119.97276,800
Nov 7, 2024117.60119.60113.00114.30114.27192,271
Nov 6, 2024121.20123.60116.80117.60117.57327,436
Nov 5, 2024118.40123.50118.20121.20121.17284,622
Nov 4, 2024118.50119.70116.50118.40118.37237,823
Nov 1, 2024123.30124.30117.30118.50118.47388,923
Oct 31, 2024124.10124.30118.30123.30123.27642,537
Oct 30, 2024129.20133.90117.60118.50118.47734,904
Oct 28, 2024121.00124.50121.00123.00122.97152,934
Oct 25, 2024112.80122.10112.80121.00120.97408,821
Oct 24, 2024111.60116.70109.40114.70114.672,430,896
Oct 23, 2024111.00117.00109.60115.00114.97409,709
Oct 22, 2024110.80112.80108.50111.00110.97609,620
Oct 21, 2024111.60114.20108.50109.90109.87245,710
Oct 18, 2024103.60112.00103.50111.60111.57469,003
Oct 17, 2024103.70106.20101.10103.50103.47224,097
Oct 16, 2024108.50109.90103.00103.80103.77274,681
Oct 15, 2024112.90113.70107.70108.50108.47291,430
Oct 14, 2024115.50115.90112.60112.80112.77159,401
Oct 11, 2024115.40118.60112.10115.50115.47232,624
Oct 10, 2024113.80115.40110.10115.40115.37199,509
Oct 9, 2024115.40116.20109.00113.80113.77261,486
Oct 8, 2024119.40120.70111.20114.00113.97462,613
Oct 7, 2024110.80121.00110.00120.00119.97551,289
Oct 4, 2024105.00113.50105.00111.60111.57479,611
Oct 3, 2024101.50107.60100.00105.00104.97444,265
Oct 2, 2024110.00110.00102.00102.00101.97305,452
Oct 1, 2024108.10112.8099.20112.00111.97349,105
Sep 30, 2024107.90112.50105.70108.00107.971,222,640
Sep 27, 2024104.00109.70102.50107.90107.871,396,608
Sep 26, 2024111.80113.60105.60105.60105.572,516,762
Sep 25, 2024129.40130.20117.30117.30117.27661,910
Sep 24, 2024129.60135.40123.60130.30130.271,715,985
Sep 23, 2024130.20134.50123.50130.00129.971,626,084
Sep 20, 2024146.10146.20130.50130.50130.471,041,857
Sep 19, 2024142.60148.00140.20144.90144.86907,208
Sep 18, 2024137.60142.90134.60141.60141.561,244,923
Sep 17, 2024133.00136.00129.00134.40134.36709,604
Sep 16, 2024135.90138.80129.20131.90131.871,078,823
Sep 13, 2024 0.04 Dividend
Sep 13, 2024134.30138.10134.30135.00134.96660,047
Sep 12, 2024136.50137.20132.50134.50134.421,021,642
Sep 11, 2024131.50136.40131.20134.70134.621,457,575
Sep 10, 2024124.90131.70123.50131.00130.931,382,647
Sep 9, 2024123.20129.60118.70125.10125.032,026,952
Sep 6, 2024110.40121.40106.50121.40121.332,604,667
Sep 5, 2024107.90113.70105.50110.40110.341,059,807
Sep 3, 2024105.00108.60101.00106.00105.941,038,230
Sep 2, 2024105.00106.4099.00102.00101.941,406,351
Aug 29, 2024107.50109.00102.70105.00104.94747,352
Aug 28, 2024102.60109.50101.80106.10106.041,178,040
Aug 27, 202499.10103.0099.10102.40102.34424,137
Aug 26, 2024100.20102.7098.6099.9099.84633,366
Aug 23, 2024102.00102.9096.55100.20100.14784,282
Aug 22, 202499.90104.9098.4099.9099.84705,270
Aug 21, 202499.70106.9098.6099.5099.441,097,818
Aug 20, 202498.40102.9097.2598.7098.64900,042
Aug 19, 202492.50101.0092.5098.4098.34771,351
Aug 16, 202496.5597.8093.1094.6594.60512,825
Aug 15, 202494.1098.5093.0095.9595.90643,910
Aug 14, 202495.0098.0091.5094.5094.451,038,785
Aug 13, 202495.6099.5090.8593.5093.45898,855
Aug 12, 202499.15103.5095.5095.9095.851,716,556
Aug 9, 202491.4099.8589.3099.8599.793,295,094
Aug 8, 202484.0092.4083.5090.8590.801,715,494
Aug 7, 202484.5587.4082.3584.0083.951,682,935
Aug 6, 202475.3581.9575.3581.9581.901,434,150
Aug 5, 202471.7576.4071.7574.5074.46585,459
Aug 2, 202481.5083.5077.8079.7079.66782,681
Aug 1, 202479.6083.6077.6081.0080.95990,560
Jul 31, 202478.3580.2075.3578.0578.01646,036
Jul 30, 202478.3081.1576.7078.3578.311,104,517
Jul 29, 202473.6580.8572.9578.3578.313,343,204
Jul 26, 202469.4574.3569.4573.6573.611,176,083
Jul 25, 202468.0070.9567.9069.7069.66851,533
Jul 24, 202468.3569.4567.7568.0067.96593,900
Jul 23, 202468.3069.1067.6068.3568.31345,730
Jul 22, 2024 0.04 Dividend
Jul 22, 202472.0072.3067.6568.3068.26681,846
Jul 19, 202468.8069.9066.7569.3569.27456,033
Jul 18, 202469.0070.0067.5068.8068.72631,167
Jul 17, 202467.7070.0066.5068.6068.52804,707
Jul 16, 202466.6070.1066.3567.5067.421,090,675
Jul 12, 202466.1567.2065.0066.6066.52637,492
Jul 11, 202466.0567.2064.7565.7565.681,004,834
Jul 10, 202464.3066.0562.9066.0065.93990,941
Jul 9, 202463.6564.9562.2064.0563.98631,177
Jul 8, 202463.5065.0062.6063.8563.78524,464
Jul 5, 202463.2564.8563.2063.3063.23257,965
Jul 4, 202464.3065.0062.1063.2563.18437,898
Jul 3, 202464.3065.9063.7063.8563.78591,331
Jul 2, 202461.8065.0060.7064.3564.281,061,668
Jul 1, 202463.3563.8059.9061.8061.73487,588
Jun 28, 202462.0065.3561.1063.2563.18640,737
Jun 27, 202459.8561.7559.7061.4061.33190,955
Jun 26, 202462.1562.1559.8559.8559.78343,308
Jun 25, 202464.5064.5061.7562.1562.08623,882
Jun 24, 202465.5065.5062.2562.9062.83521,125
Jun 21, 202464.0066.4561.7064.5564.48869,261
Jun 20, 202466.6566.6563.5064.0063.93855,925
Jun 14, 202459.0064.7058.5563.8563.782,019,533
Jun 13, 202454.3059.7054.3059.0058.932,682,026
Jun 12, 202458.1559.0053.0054.3054.24788,456
Jun 11, 202458.7558.9557.5558.1558.08243,594
Jun 10, 202457.9061.4057.2558.7558.68741,605
Jun 7, 202462.5063.4058.0058.5558.48478,366
Jun 6, 202462.9564.0060.9062.5062.43580,584
Jun 5, 202459.1064.4057.8563.0062.931,318,280
Jun 4, 202457.0059.1556.3559.1559.08361,054
Jun 3, 202459.9060.5056.3557.0056.94507,456
May 31, 202463.0063.5559.8059.8059.731,013,563
May 30, 202460.0063.6559.0062.9562.88724,547
May 29, 202464.6565.0060.0060.0059.93794,960
May 28, 202467.6068.2064.9564.9564.88286,237
May 27, 202468.0569.6567.0067.6067.52674,301
May 24, 202470.2071.3567.6068.5068.42396,080
May 23, 202472.3072.3070.0070.2070.12448,279
May 22, 202469.5072.1068.0070.9070.821,078,116
May 21, 202469.9070.7068.5069.5069.42555,076
May 20, 202471.2071.8069.1070.0069.92610,697
May 17, 202472.1073.2570.7571.0570.97531,829
May 16, 202474.0074.9070.3072.0071.92972,278
May 15, 202474.2075.3070.9071.6071.52860,474
May 14, 202471.9075.0071.5074.1074.02623,710
May 13, 202473.3574.6571.7071.9071.82574,681
May 10, 202478.0078.0072.7573.0072.92881,365
May 9, 202478.3580.1076.2078.0077.91478,882
May 8, 202479.5080.8576.8078.3578.26385,744
May 7, 202481.0081.5577.7078.0077.91617,842
May 6, 202479.5582.0578.5580.7580.66785,099
May 3, 202478.0080.6077.2579.5579.46704,743
May 2, 202474.7080.5074.4578.3578.261,171,836
Apr 30, 202476.1079.0073.8574.4574.37624,474
Apr 29, 202480.1582.5076.1076.1076.011,131,518
Apr 26, 202474.1579.4072.5079.0078.911,668,329
Apr 25, 202470.8575.9570.8574.1574.071,271,057
Apr 24, 202474.0074.5570.8070.8570.77792,036
Apr 22, 202478.9081.0073.4573.5073.421,240,604
Apr 19, 202477.9081.2077.0078.0577.96646,140
Apr 18, 202482.5082.9577.1078.5078.41559,567
Apr 17, 202483.6088.0079.8581.8581.76983,397
Apr 16, 202483.4084.9082.0083.6083.51688,298
Apr 15, 202476.5084.6076.5083.8083.711,201,710
Apr 9, 202475.9080.9575.1079.8579.76888,387
Apr 8, 202469.0575.9069.0575.9075.811,181,114
Apr 5, 202467.0069.8066.5069.0068.92617,228
Apr 4, 202467.7069.3065.7566.5066.42589,101
Apr 3, 202467.4569.9564.4067.7067.62985,390
Apr 2, 202467.1568.8566.5067.5067.42699,234
Apr 1, 202469.0070.6566.9567.9067.82787,176
Mar 29, 202466.8068.8566.5067.9567.87509,502
Mar 28, 202467.7568.7066.6566.6566.57296,495
Mar 27, 202468.0069.6064.6067.7567.67788,663
Mar 26, 202471.0071.3566.4068.0067.92771,640
Mar 25, 202470.7572.9568.2570.8070.721,763,086
Mar 22, 202470.1570.9067.9070.0069.92860,641
Mar 21, 202470.9571.6067.0070.1570.071,317,704
Mar 20, 202471.2075.0070.5571.0070.922,263,903
Mar 19, 202465.0071.6064.9071.6071.521,490,684
Mar 18, 202467.2068.9564.0065.1065.03921,047
Mar 15, 202469.2073.1067.2067.2067.121,646,341
Mar 14, 202467.1073.2065.0069.2069.124,239,589
Mar 13, 202461.0067.1059.6567.1067.022,707,028
Mar 12, 202461.0562.2058.7061.0060.93804,110
Mar 11, 202462.3562.5060.8561.0560.98663,606
Mar 8, 202463.5064.5560.3560.7060.63785,693
Mar 7, 202464.0066.6561.4563.3063.231,336,988
Mar 6, 202466.9567.4061.3063.0062.931,692,826
Mar 5, 202465.5070.3063.7568.1068.021,744,706
Mar 4, 202462.9564.9560.0064.9564.881,328,767
Mar 1, 202463.7564.6062.1562.6062.53880,148
Feb 29, 202462.0064.0062.0063.3063.23954,831
Feb 28, 202466.3067.6563.0063.0062.931,225,698
Feb 27, 202471.7073.7066.1566.3066.222,290,978
Feb 26, 202471.3573.0067.5070.0069.924,014,479
Feb 23, 202463.0069.0562.5569.0568.973,663,342
Feb 22, 202460.0563.4059.0062.8062.731,867,594
Feb 21, 202462.7062.8559.6060.0059.931,021,667
Feb 20, 202460.3062.9559.7062.5062.431,415,995
Feb 19, 202462.3063.4560.3060.3060.231,456,818
Feb 16, 202461.5567.7561.3062.1562.082,245,888
Feb 15, 202461.2065.3061.2061.6061.531,722,974
Feb 14, 202459.3563.0059.2561.5061.431,895,400
Feb 13, 202461.1561.5059.0059.3559.281,312,453
Feb 12, 202463.0063.3060.9561.0060.931,609,246
Feb 9, 202464.9565.3062.0562.2062.131,471,160
Feb 8, 202462.4065.9562.1564.3564.282,461,288
Feb 7, 202462.2064.0560.6061.9061.832,424,055
Feb 6, 202465.6066.3061.7062.1562.082,605,977
Feb 5, 202459.6064.4557.8063.4063.332,649,496
Feb 2, 202459.9561.6559.5059.9059.831,596,224
Feb 1, 202463.4064.0059.9559.9559.882,488,721
Jan 31, 202463.8066.1563.0063.5563.483,275,197
Jan 30, 202460.0064.0058.2562.6062.533,657,733
Jan 29, 202461.7062.5058.2559.5559.483,155,070
Jan 26, 202458.0062.7057.7060.9560.883,059,053
Jan 25, 202456.7059.2555.0058.0057.931,857,254