GRTHO
GRAINTURK HOLDİNG A.Ş.
15:10:00
248.8 ₺
-3.700 (%-1.47)
Previous Close: 252.5·
Volatility: 4.510
Day Low₺247.6
Day High₺259
Market Data
Spot Rate
B:248.7
A:248.8
Week over week (WoW)
+7.24%
Month over month (MoM)
+21.01%
Year to date (YTD)
-13.27%
Year over year (YoY)
-33.77%
GRTHO: GRAINTURK HOLDİNG A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 31.5455
CLOSE 31.4862
Low
LOW 15.6115
High
HIGH 50.3815
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/25/2023 | 19.2877 | 19.2877 | 19.2877 | 19.2877 |
| 04/26/2023 | 21.2005 | 21.2005 | 21.2005 | 21.2005 |
| 04/27/2023 | 23.3126 | 23.3126 | 23.3126 | 23.3126 |
| 05/01/2023 | 25.6439 | 25.6439 | 25.6439 | 25.6439 |
| 05/02/2023 | 28.1943 | 28.1943 | 28.1943 | 28.1943 |
| 05/03/2023 | 31.0039 | 31.0039 | 31.0039 | 31.0039 |
| 05/04/2023 | 30.8444 | 32.0799 | 27.9154 | 27.9154 |
| 05/07/2023 | 25.9028 | 26.401 | 25.1259 | 25.1259 |
| 05/08/2023 | 23.2927 | 24.0898 | 22.6153 | 22.6153 |
| 05/09/2023 | 21.0412 | 21.32 | 20.3638 | 20.3638 |
| 05/10/2023 | 18.9989 | 19.6863 | 18.3313 | 18.3313 |
| 05/11/2023 | 18.3214 | 18.6403 | 16.7373 | 16.7771 |
| 05/14/2023 | 15.9403 | 17.5641 | 15.6115 | 16.4583 |
| 05/15/2023 | 16.4483 | 18.0722 | 16.0598 | 17.0362 |
| 05/16/2023 | 17.0561 | 18.0324 | 16.9566 | 17.8233 |
| 05/17/2023 | 17.8233 | 18.0124 | 16.7373 | 16.7373 |
| 05/21/2023 | 16.7373 | 16.9566 | 16.0001 | 16.2292 |
| 05/22/2023 | 16.2193 | 16.6876 | 15.9005 | 16.2392 |
| 05/23/2023 | 16.1594 | 16.9566 | 15.9702 | 16.0398 |
| 05/24/2023 | 16.0498 | 16.1594 | 15.8805 | 15.9403 |
| 05/25/2023 | 15.9403 | 16.2491 | 15.8207 | 16.1295 |
| 05/28/2023 | 16.2392 | 16.7771 | 16.1495 | 16.518 |
| 05/29/2023 | 16.6676 | 17.9129 | 16.5081 | 17.4447 |
| 05/30/2023 | 17.4647 | 19.1881 | 17.1856 | 19.1881 |
| 05/31/2023 | 19.5268 | 19.8955 | 18.5305 | 18.8792 |
| 06/01/2023 | 19.0486 | 19.2279 | 18.5405 | 18.7198 |
| 06/04/2023 | 18.9191 | 19.4969 | 18.7198 | 19.1582 |
| 06/05/2023 | 19.3974 | 21.0611 | 18.9391 | 21.0611 |
| 06/06/2023 | 20.8219 | 21.6986 | 20.005 | 20.1445 |
| 06/07/2023 | 20.1445 | 21.7983 | 19.8456 | 20.5031 |
| 06/08/2023 | 20.5031 | 22.0375 | 20.3438 | 21.6786 |
| 06/11/2023 | 21.6786 | 22.7149 | 20.9813 | 21.0811 |
| 06/12/2023 | 21.1607 | 21.3002 | 20.1644 | 20.5629 |
| 06/13/2023 | 20.6028 | 21.2803 | 19.8256 | 20.025 |
| 06/14/2023 | 20.1046 | 21.1607 | 19.9651 | 21.0012 |
| 06/15/2023 | 21.5193 | 21.5193 | 20.7423 | 20.9216 |
| 06/18/2023 | 20.9216 | 20.9813 | 19.5567 | 19.5567 |
| 06/19/2023 | 19.6265 | 19.7957 | 18.6801 | 18.9391 |
| 06/20/2023 | 18.9789 | 19.4171 | 18.6303 | 18.6303 |
| 06/21/2023 | 18.69 | 19.3077 | 18.5106 | 19.0784 |
| 06/22/2023 | 19.1283 | 20.4235 | 19.1283 | 20.045 |
| 06/25/2023 | 20.7224 | 20.8219 | 20.2042 | 20.2839 |
| 06/26/2023 | 20.2042 | 20.6426 | 20.025 | 20.4235 |
| 07/02/2023 | 20.5031 | 21.2803 | 20.5031 | 20.8619 |
| 07/03/2023 | 21.0012 | 22.0573 | 20.8219 | 21.9777 |
| 07/04/2023 | 21.9577 | 22.1768 | 20.9613 | 21.7783 |
| 07/05/2023 | 21.9577 | 23.6115 | 21.8182 | 22.3164 |
| 07/06/2023 | 22.3364 | 23.2927 | 22.0375 | 22.3762 |
| 07/09/2023 | 22.7348 | 24.3288 | 22.7149 | 24.2093 |
| 07/10/2023 | 24.269 | 25.2254 | 23.4122 | 24.3687 |
| 07/11/2023 | 24.4085 | 24.7074 | 23.7709 | 24.2093 |
| 07/12/2023 | 24.3687 | 25.4048 | 23.9302 | 24.4085 |
| 07/13/2023 | 24.7074 | 25.863 | 24.1097 | 25.4446 |
| 07/16/2023 | 25.6041 | 27.6962 | 25.5043 | 26.2615 |
| 07/17/2023 | 26.401 | 27.0188 | 24.8868 | 24.8868 |
| 07/18/2023 | 24.6874 | 25.2055 | 24.1296 | 25.0462 |
| 07/19/2023 | 25.365 | 27.3575 | 24.8269 | 26.6202 |
| 07/20/2023 | 26.7 | 27.1781 | 25.4646 | 25.9826 |
| 07/23/2023 | 26.3414 | 27.3575 | 26.2017 | 26.9191 |
| 07/24/2023 | 27.2578 | 28.553 | 26.0225 | 26.8793 |
| 07/25/2023 | 27.1981 | 28.0748 | 26.6601 | 27.3774 |
| 07/26/2023 | 27.5568 | 30.1071 | 27.2379 | 30.1071 |
| 07/27/2023 | 30.4259 | 33.076 | 30.0873 | 30.5854 |
| 07/30/2023 | 30.6052 | 31.6214 | 29.0911 | 29.2503 |
| 07/31/2023 | 29.2503 | 31.0636 | 28.8717 | 30.1869 |
| 08/01/2023 | 30.406 | 33.1956 | 29.5891 | 33.1956 |
| 08/02/2023 | 34.1121 | 36.5032 | 34.0922 | 36.5032 |
| 08/03/2023 | 36.9017 | 39.492 | 35.3674 | 38.3163 |
| 08/06/2023 | 38.3363 | 40.9466 | 36.6626 | 37.101 |
| 08/07/2023 | 37.101 | 38.5555 | 36.3636 | 36.8618 |
| 08/08/2023 | 37.2006 | 38.0773 | 34.6701 | 34.69 |
| 08/09/2023 | 34.5505 | 36.3238 | 33.3948 | 33.7934 |
| 08/10/2023 | 33.7934 | 37.1607 | 33.076 | 37.1607 |
| 08/13/2023 | 38.0527 | 39.6275 | 37.0761 | 37.6739 |
| 08/14/2023 | 38.0527 | 41.3417 | 36.478 | 41.2222 |
| 08/15/2023 | 42.8567 | 44.591 | 39.6673 | 42.0195 |
| 08/16/2023 | 41.9997 | 43.654 | 40.9032 | 41.3816 |
| 08/17/2023 | 41.8002 | 43.654 | 39.7272 | 40.5644 |
| 08/20/2023 | 41.9598 | 44.6109 | 41.3616 | 44.6109 |
| 08/21/2023 | 42.3584 | 46.8434 | 42.1191 | 42.8567 |
| 08/22/2023 | 43.8534 | 46.3451 | 42.0195 | 42.3584 |
| 08/23/2023 | 42.6974 | 43.056 | 38.1325 | 38.1325 |
| 08/24/2023 | 37.6939 | 40.2455 | 37.116 | 39.5876 |
| 08/27/2023 | 39.5876 | 42.8567 | 39.0295 | 40.9631 |
| 08/28/2023 | 41.1424 | 41.3019 | 39.4879 | 39.4879 |
| 08/30/2023 | 39.8667 | 41.6408 | 39.2887 | 40.0062 |
| 08/31/2023 | 40.3252 | 41.4614 | 39.7869 | 39.9066 |
| 09/03/2023 | 39.9265 | 41.3616 | 38.9099 | 39.8268 |
| 09/04/2023 | 39.8467 | 40.2056 | 38.3517 | 38.5113 |
| 09/05/2023 | 38.9698 | 39.3684 | 37.9132 | 38.1923 |
| 09/06/2023 | 38.2123 | 39.6275 | 38.0128 | 38.9498 |
| 09/07/2023 | 39.3684 | 40.664 | 38.7105 | 39.0693 |
| 09/10/2023 | 39.8467 | 40.365 | 37.116 | 37.1756 |
| 09/11/2023 | 37.1756 | 38.0926 | 35.9597 | 36.3185 |
| 09/12/2023 | 36.3185 | 37.0761 | 34.5046 | 34.5844 |
| 09/13/2023 | 34.5844 | 34.5844 | 32.9896 | 34.0461 |
| 09/14/2023 | 34.385 | 36.5578 | 34.385 | 35.1026 |
| 09/17/2023 | 35.1625 | 35.5811 | 32.8901 | 33.3087 |
| 09/18/2023 | 33.3683 | 35.0428 | 32.8502 | 35.0229 |
| 09/19/2023 | 35.0229 | 35.8801 | 33.0894 | 33.4282 |
| 09/20/2023 | 33.4282 | 35.4415 | 32.8901 | 35.0827 |
| 09/21/2023 | 35.1026 | 36.2986 | 34.5844 | 35.5811 |
| 09/24/2023 | 36.5578 | 37.5544 | 35.8003 | 37.1756 |
| 09/25/2023 | 37.6739 | 38.1724 | 35.8003 | 35.8601 |
| 09/26/2023 | 35.9797 | 36.777 | 35.2819 | 35.8601 |
| 09/27/2023 | 35.8801 | 37.2754 | 35.7405 | 36.6973 |
| 09/28/2023 | 36.6973 | 37.5145 | 36.179 | 37.0362 |
| 10/01/2023 | 37.375 | 37.9531 | 36.6973 | 37.0162 |
| 10/02/2023 | 37.0362 | 37.1358 | 36.0992 | 36.3385 |
| 10/03/2023 | 36.3385 | 37.375 | 35.9797 | 36.5179 |
| 10/04/2023 | 37.1956 | 37.9731 | 35.8801 | 36.8567 |
| 10/05/2023 | 36.0794 | 37.4548 | 35.9597 | 35.9995 |
| 10/08/2023 | 35.6806 | 38.3716 | 34.4648 | 34.4648 |
| 10/09/2023 | 34.7438 | 35.6607 | 34.405 | 34.7837 |
| 10/10/2023 | 34.7837 | 35.1226 | 33.0295 | 33.0295 |
| 10/11/2023 | 33.5478 | 33.7471 | 30.3385 | 31.3751 |
| 10/12/2023 | 31.3751 | 32.1525 | 30.1393 | 31.3951 |
| 10/15/2023 | 31.8934 | 34.5246 | 30.8966 | 34.5246 |
| 10/16/2023 | 35.2421 | 37.5345 | 34.7638 | 36.0195 |
| 10/17/2023 | 35.7206 | 39.0494 | 34.405 | 36.2986 |
| 10/18/2023 | 36.6574 | 38.2123 | 36.2389 | 36.7372 |
| 10/19/2023 | 36.3983 | 38.2322 | 34.983 | 35.8801 |
| 10/22/2023 | 37.7338 | 37.7338 | 35.0627 | 35.8801 |
| 10/23/2023 | 35.8801 | 37.375 | 35.5412 | 36.2389 |
| 10/24/2023 | 36.2389 | 36.5379 | 33.3883 | 33.3883 |
| 10/25/2023 | 33.5878 | 34.1259 | 31.9331 | 33.488 |
| 10/26/2023 | 33.488 | 33.9067 | 32.1126 | 32.8901 |
| 10/29/2023 | 32.9101 | 36.179 | 32.9101 | 34.1259 |
| 10/30/2023 | 34.4249 | 34.4648 | 32.6707 | 32.6707 |
| 10/31/2023 | 32.7106 | 33.8667 | 31.2355 | 31.993 |
| 11/01/2023 | 32.1725 | 32.8502 | 31.5743 | 31.5743 |
| 11/02/2023 | 31.5743 | 32.4117 | 30.8369 | 31.7538 |
| 11/05/2023 | 31.9331 | 33.8867 | 31.9331 | 33.2489 |
| 11/06/2023 | 33.787 | 34.1259 | 33.1491 | 33.2688 |
| 11/07/2023 | 36.5778 | 36.5778 | 33.7272 | 33.7272 |
| 11/08/2023 | 33.7272 | 33.7272 | 32.5911 | 33.4083 |
| 11/09/2023 | 33.3285 | 36.7372 | 32.9101 | 36.7372 |
| 11/12/2023 | 37.8733 | 40.4049 | 35.2621 | 40.4049 |
| 11/13/2023 | 39.8667 | 42.8567 | 38.6308 | 42.8567 |
| 11/14/2023 | 42.8367 | 43.8534 | 39.0892 | 39.0892 |
| 11/15/2023 | 39.169 | 40.4447 | 38.1525 | 39.7669 |
| 11/16/2023 | 39.4879 | 41.6408 | 39.4879 | 39.4879 |
| 11/19/2023 | 39.5678 | 40.086 | 38.9498 | 39.1092 |
| 11/20/2023 | 39.7272 | 41.4614 | 39.5079 | 39.8268 |
| 11/21/2023 | 40.1656 | 41.0627 | 39.209 | 39.3684 |
| 11/22/2023 | 39.5079 | 40.365 | 38.7105 | 38.7105 |
| 11/23/2023 | 38.8302 | 39.169 | 37.375 | 37.375 |
| 11/26/2023 | 37.4748 | 38.0128 | 36.219 | 36.478 |
| 11/27/2023 | 37.2754 | 37.7538 | 36.6374 | 36.9565 |
| 11/28/2023 | 36.8767 | 38.3517 | 36.5977 | 37.0761 |
| 11/29/2023 | 36.8767 | 36.8967 | 35.8801 | 35.8801 |
| 11/30/2023 | 36.0395 | 36.2787 | 35.0627 | 35.1824 |
| 12/03/2023 | 35.2819 | 35.8202 | 34.5246 | 35.0627 |
| 12/04/2023 | 35.0627 | 37.3351 | 34.7438 | 36.2589 |
| 12/05/2023 | 36.3783 | 36.6176 | 33.3883 | 33.9864 |
| 12/06/2023 | 33.9864 | 37.375 | 33.488 | 37.375 |
| 12/07/2023 | 37.7737 | 38.3517 | 36.179 | 36.3584 |
| 12/10/2023 | 36.3584 | 39.5678 | 35.5013 | 37.2555 |
| 12/11/2023 | 40.8634 | 40.9631 | 38.8701 | 40.9631 |
| 12/12/2023 | 42.3186 | 44.6507 | 41.6806 | 42.8367 |
| 12/13/2023 | 42.458 | 47.1024 | 41.9997 | 47.1024 |
| 12/14/2023 | 47.0826 | 50.3815 | 42.3981 | 42.3981 |
| 12/17/2023 | 40.6441 | 44.6308 | 39.8867 | 42.8367 |
| 12/18/2023 | 42.8367 | 45.6474 | 41.6606 | 44.0129 |
| 12/19/2023 | 43.953 | 45.1291 | 42.458 | 42.6574 |
| 12/20/2023 | 42.6574 | 44.3517 | 41.4215 | 43.7536 |
| 12/21/2023 | 43.7536 | 44.3517 | 41.7603 | 42.3981 |
| 12/24/2023 | 42.179 | 42.2188 | 38.1724 | 38.1724 |
| 12/25/2023 | 38.1325 | 39.0892 | 35.8801 | 36.7969 |
| 12/26/2023 | 35.4614 | 37.8534 | 35.4614 | 36.0395 |
| 12/27/2023 | 36.0794 | 39.6275 | 36.0794 | 39.5279 |
| 12/28/2023 | 39.5678 | 42.438 | 38.5711 | 41.1026 |