QUAGR
QUA GRANITE HAYAL YAPI VE ÜRÜNLERİ SANAYİ TİCARET A.Ş.
15:10:01
4.01 ₺
0.000 (%0.00)
Previous Close: 4.01·
Volatility: 3.990
Day Low₺3.94
Day High₺4.1
Market Data
Spot Rate
B:4
A:4.01
Week over week (WoW)
+1.26%
Month over month (MoM)
+6.37%
Year to date (YTD)
+40.70%
Year over year (YoY)
-32.72%
QUAGR: QUA GRANITE HAYAL YAPI VE ÜRÜNLERİ SANAYİ TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7212
CLOSE 6.6852
Low
LOW 5.1091
High
HIGH 8.7136
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 7.1818 | 7.2227 | 6.8273 | 6.9455 |
| 01/02/2023 | 6.9455 | 7.0682 | 6.8 | 6.8364 |
| 01/03/2023 | 6.8364 | 7.0455 | 6.7273 | 6.7682 |
| 01/04/2023 | 6.8091 | 6.8409 | 6.1818 | 6.1864 |
| 01/05/2023 | 6.1864 | 6.5455 | 6.0091 | 6.5455 |
| 01/08/2023 | 6.5545 | 6.6364 | 6.2545 | 6.2727 |
| 01/09/2023 | 6.2591 | 6.3636 | 6.0091 | 6.1227 |
| 01/10/2023 | 6.1227 | 6.2909 | 5.9 | 6 |
| 01/11/2023 | 6.1818 | 6.2545 | 5.6227 | 5.9545 |
| 01/12/2023 | 5.9409 | 6.0364 | 5.8227 | 5.9 |
| 01/15/2023 | 5.9136 | 6.0773 | 5.8182 | 6.0773 |
| 01/16/2023 | 6.1818 | 6.5591 | 6.0773 | 6.2227 |
| 01/17/2023 | 6.2273 | 6.35 | 6.1091 | 6.1364 |
| 01/18/2023 | 6.1364 | 6.2364 | 6.0682 | 6.1182 |
| 01/19/2023 | 6.1182 | 6.1727 | 6 | 6.0455 |
| 01/22/2023 | 6.0545 | 6.0682 | 5.75 | 5.75 |
| 01/23/2023 | 5.7545 | 5.8591 | 5.5591 | 5.7727 |
| 01/24/2023 | 5.7818 | 5.9091 | 5.6864 | 5.8727 |
| 01/25/2023 | 5.8682 | 5.9955 | 5.7455 | 5.9545 |
| 01/26/2023 | 5.9545 | 5.9545 | 5.7182 | 5.8773 |
| 01/29/2023 | 5.8955 | 5.8955 | 5.6364 | 5.85 |
| 01/30/2023 | 5.7909 | 5.8455 | 5.6455 | 5.65 |
| 01/31/2023 | 5.6682 | 5.75 | 5.4455 | 5.4455 |
| 02/01/2023 | 5.3273 | 5.5455 | 5.1091 | 5.4091 |
| 02/02/2023 | 5.4091 | 5.7409 | 5.1955 | 5.7182 |
| 02/05/2023 | 5.6364 | 5.7136 | 5.4409 | 5.6318 |
| 02/06/2023 | 5.55 | 6 | 5.3227 | 5.4591 |
| 02/14/2023 | 5.7455 | 6.0045 | 5.4636 | 6.0045 |
| 02/15/2023 | 6.3045 | 6.3545 | 5.8 | 5.9727 |
| 02/16/2023 | 5.9682 | 5.9682 | 5.7273 | 5.7909 |
| 02/19/2023 | 5.6364 | 6.3455 | 5.6364 | 6.2864 |
| 02/20/2023 | 6.2727 | 6.8182 | 6.1955 | 6.3727 |
| 02/21/2023 | 6.4545 | 6.6636 | 6.1364 | 6.2864 |
| 02/22/2023 | 6.2864 | 6.5273 | 6.2318 | 6.3636 |
| 02/23/2023 | 6.3682 | 6.5727 | 6.3364 | 6.4864 |
| 02/26/2023 | 6.5 | 6.6909 | 6.4636 | 6.6364 |
| 02/27/2023 | 6.6409 | 6.8273 | 6.5727 | 6.7909 |
| 02/28/2023 | 6.7909 | 6.9273 | 6.6727 | 6.7227 |
| 03/01/2023 | 6.7182 | 6.8045 | 6.4727 | 6.4727 |
| 03/02/2023 | 6.4727 | 6.6364 | 6.2455 | 6.4955 |
| 03/05/2023 | 6.4955 | 7.0364 | 6.4955 | 6.7273 |
| 03/06/2023 | 7.4 | 7.4 | 6.7364 | 6.9818 |
| 03/07/2023 | 6.9545 | 7.0591 | 6.7364 | 6.7364 |
| 03/08/2023 | 6.7591 | 7.0636 | 6.6864 | 6.8227 |
| 03/09/2023 | 6.8182 | 6.9182 | 6.6409 | 6.7818 |
| 03/12/2023 | 6.7818 | 6.8864 | 6.7 | 6.7636 |
| 03/13/2023 | 6.7909 | 6.7955 | 6.6 | 6.6 |
| 03/14/2023 | 6.6 | 6.7 | 6.3182 | 6.3682 |
| 03/15/2023 | 6.3864 | 6.4773 | 6.25 | 6.4773 |
| 03/16/2023 | 6.4773 | 6.5 | 6.3182 | 6.3636 |
| 03/19/2023 | 6.3636 | 6.3636 | 5.8273 | 5.8636 |
| 03/20/2023 | 5.8636 | 5.9091 | 5.5727 | 5.5773 |
| 03/21/2023 | 5.5818 | 5.6364 | 5.4182 | 5.4591 |
| 03/22/2023 | 5.5227 | 5.7591 | 5.4727 | 5.7182 |
| 03/23/2023 | 5.7273 | 5.7591 | 5.6045 | 5.6818 |
| 03/26/2023 | 5.6909 | 6.1773 | 5.6864 | 6.1273 |
| 03/27/2023 | 6.1273 | 6.2591 | 5.9273 | 6.0909 |
| 03/28/2023 | 6.1091 | 6.1909 | 5.8455 | 6.1909 |
| 03/29/2023 | 6.1864 | 6.3727 | 6.1818 | 6.3591 |
| 03/30/2023 | 6.3636 | 6.5227 | 6.2909 | 6.4 |
| 04/02/2023 | 6.4227 | 6.5864 | 6.4227 | 6.5727 |
| 04/03/2023 | 6.6 | 6.6364 | 6.5409 | 6.5818 |
| 04/04/2023 | 6.6318 | 6.6455 | 6.4591 | 6.4636 |
| 04/05/2023 | 6.4864 | 6.5318 | 6.3727 | 6.4455 |
| 04/06/2023 | 6.5091 | 6.6636 | 6.3955 | 6.5727 |
| 04/09/2023 | 6.6273 | 6.7182 | 6.6091 | 6.6773 |
| 04/10/2023 | 6.7273 | 6.9818 | 6.65 | 6.8364 |
| 04/11/2023 | 6.8636 | 7.0409 | 6.8364 | 7 |
| 04/12/2023 | 7.0045 | 7.1273 | 6.9727 | 6.9909 |
| 04/13/2023 | 6.9909 | 7.0364 | 6.8182 | 6.8364 |
| 04/16/2023 | 7 | 7.1136 | 6.8318 | 7.0091 |
| 04/17/2023 | 7.0273 | 7.3182 | 7 | 7.2773 |
| 04/18/2023 | 7.2773 | 7.65 | 7.2409 | 7.6091 |
| 04/19/2023 | 7.6636 | 7.8182 | 7.5409 | 7.7318 |
| 04/23/2023 | 7.7318 | 8.05 | 7.6773 | 8.0182 |
| 04/24/2023 | 8.0227 | 8.2545 | 7.2182 | 7.3864 |
| 04/25/2023 | 7.3864 | 7.65 | 7.25 | 7.5 |
| 04/26/2023 | 7.4909 | 7.6682 | 7.3455 | 7.3455 |
| 04/27/2023 | 7.4045 | 7.4318 | 6.8682 | 7.1273 |
| 05/01/2023 | 7.2727 | 7.2909 | 6.4182 | 6.4182 |
| 05/02/2023 | 6.3182 | 6.3364 | 5.7773 | 6.1864 |
| 05/03/2023 | 6.1864 | 6.8045 | 6.1773 | 6.6727 |
| 05/04/2023 | 6.6727 | 7.0273 | 6.6591 | 6.8227 |
| 05/07/2023 | 6.9045 | 7.3045 | 6.8364 | 7.2773 |
| 05/08/2023 | 7.2773 | 7.5227 | 7.2273 | 7.3182 |
| 05/09/2023 | 7.3 | 7.5045 | 7.2045 | 7.3182 |
| 05/10/2023 | 7.3091 | 7.6591 | 7.2227 | 7.4 |
| 05/11/2023 | 7.4273 | 7.5045 | 7.1818 | 7.1818 |
| 05/14/2023 | 7.1364 | 7.7273 | 7.0773 | 7.5227 |
| 05/15/2023 | 7.4682 | 7.6545 | 7.4091 | 7.5818 |
| 05/16/2023 | 7.6182 | 7.7318 | 7.4364 | 7.5455 |
| 05/17/2023 | 7.6364 | 7.9045 | 7.4636 | 7.6364 |
| 05/21/2023 | 7.7364 | 7.8591 | 7.4364 | 7.6455 |
| 05/22/2023 | 7.6727 | 7.7045 | 7.4455 | 7.4545 |
| 05/23/2023 | 7.6091 | 7.6273 | 7.2818 | 7.5545 |
| 05/24/2023 | 7.6273 | 7.7545 | 7.5955 | 7.7045 |
| 05/25/2023 | 7.8091 | 8.1182 | 7.6955 | 7.9091 |
| 05/28/2023 | 8.1818 | 8.2091 | 7.9409 | 8.0227 |
| 05/29/2023 | 8.1136 | 8.1409 | 7.7955 | 7.8636 |
| 05/30/2023 | 7.9227 | 7.9545 | 7.4682 | 7.6364 |
| 05/31/2023 | 7.6364 | 7.7818 | 7.5682 | 7.6318 |
| 06/01/2023 | 7.6364 | 7.7227 | 7.5045 | 7.5455 |
| 06/04/2023 | 7.6273 | 7.7909 | 7.4818 | 7.7273 |
| 06/05/2023 | 7.7364 | 7.8455 | 7.65 | 7.7364 |
| 06/06/2023 | 7.7364 | 7.9136 | 7.6909 | 7.8182 |
| 06/07/2023 | 7.8409 | 8 | 7.8182 | 7.9091 |
| 06/08/2023 | 7.9091 | 8.1227 | 7.7682 | 8.1227 |
| 06/11/2023 | 8.1818 | 8.5591 | 8.1364 | 8.4091 |
| 06/12/2023 | 8.4864 | 8.5636 | 8.3273 | 8.4273 |
| 06/13/2023 | 8.4636 | 8.4955 | 8.1409 | 8.1818 |
| 06/14/2023 | 8.4364 | 8.5773 | 8.2727 | 8.5455 |
| 06/15/2023 | 8.5364 | 8.5455 | 8.1818 | 8.2091 |
| 06/18/2023 | 8.2727 | 8.3773 | 7.8636 | 8.2136 |
| 06/19/2023 | 8.2136 | 8.3091 | 7.7318 | 7.7818 |
| 06/20/2023 | 7.7727 | 8.3227 | 7.7636 | 8.0955 |
| 06/21/2023 | 8.0955 | 8.1364 | 7.7 | 7.7 |
| 06/22/2023 | 7.7182 | 7.95 | 7.6591 | 7.9273 |
| 06/25/2023 | 7.9045 | 8.0318 | 7.7273 | 7.7273 |
| 06/26/2023 | 7.7364 | 7.7909 | 7.7045 | 7.7273 |
| 07/02/2023 | 7.8818 | 8.0227 | 7.8182 | 7.8182 |
| 07/03/2023 | 7.8364 | 8.0909 | 7.8273 | 8.0045 |
| 07/04/2023 | 8.0136 | 8.3818 | 7.9818 | 8.2364 |
| 07/05/2023 | 8.6364 | 8.7136 | 8.1818 | 8.1818 |
| 07/06/2023 | 8.3455 | 8.3591 | 7.9727 | 8 |
| 07/09/2023 | 8.08 | 8.31 | 8 | 8.04 |
| 07/10/2023 | 8.08 | 8.11 | 7.67 | 7.67 |
| 07/11/2023 | 7.68 | 7.83 | 7.6 | 7.7 |
| 07/12/2023 | 7.71 | 7.73 | 7.36 | 7.41 |
| 07/13/2023 | 7.53 | 7.65 | 7.38 | 7.63 |
| 07/16/2023 | 7.69 | 7.82 | 7.6 | 7.77 |
| 07/17/2023 | 7.81 | 7.83 | 7.59 | 7.63 |
| 07/18/2023 | 7.8 | 7.82 | 7.63 | 7.74 |
| 07/19/2023 | 7.75 | 7.79 | 7.6 | 7.6 |
| 07/20/2023 | 7.6 | 7.73 | 7.47 | 7.7 |
| 07/23/2023 | 7.71 | 8.06 | 7.68 | 7.71 |
| 07/24/2023 | 7.74 | 8.07 | 7.69 | 8.02 |
| 07/25/2023 | 8.13 | 8.18 | 7.92 | 8.02 |
| 07/26/2023 | 8.1 | 8.13 | 7.81 | 7.84 |
| 07/27/2023 | 8.03 | 8.04 | 7.66 | 7.68 |
| 07/30/2023 | 7.68 | 7.81 | 7.46 | 7.48 |
| 07/31/2023 | 7.48 | 7.6 | 7.34 | 7.5 |
| 08/01/2023 | 7.53 | 7.65 | 7.44 | 7.51 |
| 08/02/2023 | 7.64 | 8.26 | 7.57 | 7.72 |
| 08/03/2023 | 7.81 | 7.88 | 7.53 | 7.71 |
| 08/06/2023 | 7.79 | 7.84 | 7.5 | 7.54 |
| 08/07/2023 | 7.56 | 7.72 | 7.35 | 7.5 |
| 08/08/2023 | 7.53 | 7.53 | 7.41 | 7.49 |
| 08/09/2023 | 7.51 | 7.52 | 6.8 | 6.9 |
| 08/10/2023 | 6.93 | 7.39 | 6.92 | 7.35 |
| 08/13/2023 | 7.35 | 7.43 | 7.07 | 7.1 |
| 08/14/2023 | 7.12 | 7.16 | 7 | 7.04 |
| 08/15/2023 | 7.05 | 7.17 | 7 | 7.06 |
| 08/16/2023 | 7.06 | 7.19 | 6.98 | 6.99 |
| 08/17/2023 | 7.02 | 7.04 | 6.83 | 6.93 |
| 08/20/2023 | 6.92 | 7.31 | 6.83 | 7.3 |
| 08/21/2023 | 7.21 | 7.24 | 7 | 7.02 |
| 08/22/2023 | 7.05 | 7.14 | 6.9 | 6.9 |
| 08/23/2023 | 6.96 | 7.07 | 6.79 | 6.79 |
| 08/24/2023 | 6.81 | 6.93 | 6.71 | 6.9 |
| 08/27/2023 | 6.94 | 7.06 | 6.88 | 6.91 |
| 08/28/2023 | 6.92 | 6.98 | 6.78 | 6.78 |
| 08/30/2023 | 6.83 | 6.95 | 6.79 | 6.95 |
| 08/31/2023 | 6.97 | 7.01 | 6.86 | 6.88 |
| 09/03/2023 | 6.96 | 7.22 | 6.94 | 6.94 |
| 09/04/2023 | 6.96 | 7.06 | 6.89 | 6.99 |
| 09/05/2023 | 7.01 | 7.17 | 6.89 | 6.89 |
| 09/06/2023 | 6.91 | 6.94 | 6.82 | 6.83 |
| 09/07/2023 | 6.87 | 7.02 | 6.82 | 6.88 |
| 09/10/2023 | 6.95 | 7.04 | 6.83 | 6.83 |
| 09/11/2023 | 6.85 | 6.89 | 6.7 | 6.72 |
| 09/12/2023 | 6.75 | 6.8 | 6.53 | 6.54 |
| 09/13/2023 | 6.55 | 6.71 | 6.39 | 6.58 |
| 09/14/2023 | 6.58 | 6.59 | 6.46 | 6.47 |
| 09/17/2023 | 6.5 | 6.51 | 6.16 | 6.16 |
| 09/18/2023 | 6.18 | 6.29 | 6.14 | 6.2 |
| 09/19/2023 | 6.23 | 6.34 | 6.11 | 6.11 |
| 09/20/2023 | 6.11 | 6.27 | 6.09 | 6.23 |
| 09/21/2023 | 6.25 | 6.55 | 6.22 | 6.5 |
| 09/24/2023 | 6.57 | 6.67 | 6.51 | 6.63 |
| 09/25/2023 | 6.63 | 6.75 | 6.47 | 6.48 |
| 09/26/2023 | 6.5 | 6.63 | 6.47 | 6.49 |
| 09/27/2023 | 6.52 | 6.58 | 6.46 | 6.48 |
| 09/28/2023 | 6.51 | 6.7 | 6.49 | 6.62 |
| 10/01/2023 | 6.74 | 7.03 | 6.72 | 6.88 |
| 10/02/2023 | 6.93 | 6.96 | 6.73 | 6.76 |
| 10/03/2023 | 6.77 | 7.04 | 6.73 | 7 |
| 10/04/2023 | 6.98 | 7.05 | 6.64 | 6.88 |
| 10/05/2023 | 6.87 | 6.96 | 6.76 | 6.85 |
| 10/08/2023 | 6.73 | 6.87 | 6.5 | 6.5 |
| 10/09/2023 | 6.61 | 6.82 | 6.56 | 6.62 |
| 10/10/2023 | 6.66 | 6.7 | 6.48 | 6.5 |
| 10/11/2023 | 6.61 | 6.98 | 6.38 | 6.6 |
| 10/12/2023 | 6.61 | 6.82 | 6.41 | 6.72 |
| 10/15/2023 | 6.88 | 6.9 | 6.24 | 6.24 |
| 10/16/2023 | 6.28 | 6.39 | 6.24 | 6.3 |
| 10/17/2023 | 6.2 | 6.32 | 5.89 | 5.89 |
| 10/18/2023 | 5.9 | 5.97 | 5.68 | 5.69 |
| 10/19/2023 | 5.64 | 5.68 | 5.38 | 5.44 |
| 10/22/2023 | 5.49 | 5.64 | 5.43 | 5.62 |
| 10/23/2023 | 5.63 | 5.79 | 5.62 | 5.77 |
| 10/24/2023 | 5.79 | 5.84 | 5.51 | 5.51 |
| 10/25/2023 | 5.59 | 5.64 | 5.39 | 5.62 |
| 10/26/2023 | 5.63 | 5.7 | 5.52 | 5.7 |
| 10/29/2023 | 5.67 | 5.75 | 5.56 | 5.62 |
| 10/30/2023 | 5.64 | 5.67 | 5.48 | 5.52 |
| 10/31/2023 | 5.53 | 5.6 | 5.5 | 5.59 |
| 11/01/2023 | 5.62 | 5.71 | 5.59 | 5.71 |
| 11/02/2023 | 5.71 | 5.74 | 5.61 | 5.66 |
| 11/05/2023 | 5.7 | 6.22 | 5.7 | 5.8 |
| 11/06/2023 | 5.86 | 5.87 | 5.69 | 5.72 |
| 11/07/2023 | 5.75 | 5.8 | 5.68 | 5.71 |
| 11/08/2023 | 5.69 | 5.76 | 5.63 | 5.75 |
| 11/09/2023 | 5.66 | 6 | 5.54 | 5.99 |
| 11/12/2023 | 5.95 | 6.17 | 5.73 | 5.73 |
| 11/13/2023 | 5.75 | 5.78 | 5.54 | 5.68 |
| 11/14/2023 | 5.74 | 6.24 | 5.7 | 6.24 |
| 11/15/2023 | 6.31 | 6.38 | 6.04 | 6.04 |
| 11/16/2023 | 6.03 | 6.08 | 5.89 | 5.89 |
| 11/19/2023 | 5.93 | 5.95 | 5.82 | 5.84 |
| 11/20/2023 | 5.86 | 6.39 | 5.86 | 6.29 |
| 11/21/2023 | 6.27 | 6.27 | 5.94 | 5.94 |
| 11/22/2023 | 5.95 | 6.09 | 5.87 | 5.87 |
| 11/23/2023 | 5.89 | 6.01 | 5.86 | 5.93 |
| 11/26/2023 | 5.93 | 5.96 | 5.88 | 5.88 |
| 11/27/2023 | 5.88 | 5.97 | 5.79 | 5.83 |
| 11/28/2023 | 5.85 | 5.87 | 5.66 | 5.69 |
| 11/29/2023 | 5.69 | 5.81 | 5.67 | 5.81 |
| 11/30/2023 | 5.93 | 6.12 | 5.8 | 5.99 |
| 12/03/2023 | 5.99 | 6.08 | 5.94 | 5.94 |
| 12/04/2023 | 5.94 | 6.1 | 5.92 | 5.94 |
| 12/05/2023 | 5.95 | 5.99 | 5.73 | 5.73 |
| 12/06/2023 | 5.74 | 5.85 | 5.67 | 5.85 |
| 12/07/2023 | 5.85 | 5.87 | 5.78 | 5.85 |
| 12/10/2023 | 5.85 | 6.01 | 5.79 | 5.88 |
| 12/11/2023 | 5.88 | 5.99 | 5.8 | 5.86 |
| 12/12/2023 | 5.83 | 6.02 | 5.73 | 5.9 |
| 12/13/2023 | 5.94 | 6.16 | 5.87 | 6.1 |
| 12/14/2023 | 6.1 | 6.25 | 6.08 | 6.2 |
| 12/17/2023 | 6.2 | 6.23 | 5.89 | 5.89 |
| 12/18/2023 | 5.88 | 5.98 | 5.75 | 5.88 |
| 12/19/2023 | 5.89 | 5.94 | 5.8 | 5.86 |
| 12/20/2023 | 5.86 | 5.97 | 5.79 | 5.9 |
| 12/21/2023 | 5.91 | 5.96 | 5.73 | 5.75 |
| 12/24/2023 | 5.75 | 5.75 | 5.24 | 5.39 |
| 12/25/2023 | 5.39 | 5.4 | 5.24 | 5.31 |
| 12/26/2023 | 5.31 | 5.45 | 5.18 | 5.21 |
| 12/27/2023 | 5.24 | 5.42 | 5.23 | 5.34 |
| 12/28/2023 | 5.37 | 5.87 | 5.34 | 5.74 |