GRTHO: GRAINTURK HOLDİNG A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 31.485

CLOSE 31.4257

Low

LOW 15.5816

High

HIGH 50.2848

DATE	OPEN	HIGH	LOW	CLOSE
04/25/2023	19.2507	19.2507	19.2507	19.2507
04/26/2023	21.1598	21.1598	21.1598	21.1598
04/27/2023	23.2679	23.2679	23.2679	23.2679
05/01/2023	25.5947	25.5947	25.5947	25.5947
05/02/2023	28.1401	28.1401	28.1401	28.1401
05/03/2023	30.9443	30.9443	30.9443	30.9443
05/04/2023	30.7852	32.0183	27.8618	27.8618
05/07/2023	25.8531	26.3503	25.0777	25.0777
05/08/2023	23.248	24.0436	22.5719	22.5719
05/09/2023	21.0008	21.2791	20.3247	20.3247
05/10/2023	18.9624	19.6486	18.2961	18.2961
05/11/2023	18.2862	18.6045	16.7051	16.7449
05/14/2023	15.9097	17.5304	15.5816	16.4267
05/15/2023	16.4167	18.0375	16.0289	17.0035
05/16/2023	17.0233	17.9978	16.924	17.789
05/17/2023	17.789	17.9779	16.7051	16.7051
05/21/2023	16.7051	16.924	15.9694	16.198
05/22/2023	16.1882	16.6555	15.87	16.208
05/23/2023	16.1284	16.924	15.9396	16.009
05/24/2023	16.019	16.1284	15.8501	15.9097
05/25/2023	15.9097	16.2179	15.7903	16.0985
05/28/2023	16.208	16.7449	16.1184	16.4863
05/29/2023	16.6356	17.8785	16.4764	17.4112
05/30/2023	17.4311	19.1513	17.1526	19.1513
05/31/2023	19.4893	19.8573	18.4949	18.843
06/01/2023	19.012	19.1909	18.5049	18.6838
06/04/2023	18.8828	19.4594	18.6838	19.1214
06/05/2023	19.3601	21.0207	18.9027	21.0207
06/06/2023	20.782	21.6569	19.9666	20.1059
06/07/2023	20.1059	21.7564	19.8075	20.4638
06/08/2023	20.4638	21.9951	20.3047	21.637
06/11/2023	21.637	22.6713	20.941	21.0406
06/12/2023	21.1201	21.2593	20.1257	20.5234
06/13/2023	20.5633	21.2395	19.7876	19.9866
06/14/2023	20.066	21.1201	19.9268	20.9609
06/15/2023	21.478	21.478	20.7025	20.8815
06/18/2023	20.8815	20.941	19.5192	19.5192
06/19/2023	19.5888	19.7577	18.6442	18.9027
06/20/2023	18.9425	19.3799	18.5945	18.5945
06/21/2023	18.6542	19.2706	18.4751	19.0418
06/22/2023	19.0916	20.3843	19.0916	20.0065
06/25/2023	20.6826	20.782	20.1654	20.245
06/26/2023	20.1654	20.603	19.9866	20.3843
07/02/2023	20.4638	21.2395	20.4638	20.8218
07/03/2023	20.9609	22.015	20.782	21.9355
07/04/2023	21.9156	22.1343	20.9211	21.7365
07/05/2023	21.9156	23.5662	21.7764	22.2736
07/06/2023	22.2935	23.248	21.9951	22.3332
07/09/2023	22.6912	24.2821	22.6713	24.1628
07/10/2023	24.2224	25.177	23.3673	24.3219
07/11/2023	24.3617	24.6599	23.7253	24.1628
07/12/2023	24.3219	25.356	23.8842	24.3617
07/13/2023	24.6599	25.8134	24.0634	25.3958
07/16/2023	25.5549	27.643	25.4553	26.2111
07/17/2023	26.3503	26.9669	24.839	24.839
07/18/2023	24.64	25.1571	24.0833	24.9981
07/19/2023	25.3163	27.305	24.7792	26.5691
07/20/2023	26.6487	27.1259	25.4157	25.9328
07/23/2023	26.2908	27.305	26.1514	26.8674
07/24/2023	27.2055	28.4982	25.9725	26.8277
07/25/2023	27.1458	28.0209	26.6089	27.3248
07/26/2023	27.5039	30.0493	27.1856	30.0493
07/27/2023	30.3675	33.0125	30.0295	30.5267
07/30/2023	30.5465	31.5607	29.0352	29.1942
07/31/2023	29.1942	31.004	28.8162	30.1289
08/01/2023	30.3476	33.1319	29.5323	33.1319
08/02/2023	34.0466	36.4331	34.0268	36.4331
08/03/2023	36.8309	39.4162	35.2995	38.2428
08/06/2023	38.2627	40.868	36.5922	37.0298
08/07/2023	37.0298	38.4815	36.2938	36.7911
08/08/2023	37.1292	38.0041	34.6035	34.6234
08/09/2023	34.4842	36.2541	33.3307	33.7285
08/10/2023	33.7285	37.0893	33.0125	37.0893
08/13/2023	37.9796	39.5514	37.0049	37.6016
08/14/2023	37.9796	41.2624	36.4079	41.1431
08/15/2023	42.7744	44.5054	39.5912	41.9388
08/16/2023	41.9191	43.5702	40.8247	41.3021
08/17/2023	41.72	43.5702	39.6509	40.4865
08/20/2023	41.8792	44.5253	41.2822	44.5253
08/21/2023	42.2771	46.7535	42.0383	42.7744
08/22/2023	43.7692	46.2561	41.9388	42.2771
08/23/2023	42.6154	42.9733	38.0593	38.0593
08/24/2023	37.6215	40.1682	37.0447	39.5116
08/27/2023	39.5116	42.7744	38.9545	40.8844
08/28/2023	41.0634	41.2226	39.4121	39.4121
08/30/2023	39.7902	41.5608	39.2132	39.9294
08/31/2023	40.2478	41.3818	39.7105	39.83
09/03/2023	39.8498	41.2822	38.8352	39.7503
09/04/2023	39.7702	40.1284	38.2781	38.4374
09/05/2023	38.895	39.2928	37.8404	38.119
09/06/2023	38.1389	39.5514	37.9398	38.875
09/07/2023	39.2928	40.586	38.6361	38.9943
09/10/2023	39.7702	40.2875	37.0447	37.1043
09/11/2023	37.1043	38.0195	35.8907	36.2488
09/12/2023	36.2488	37.0049	34.4384	34.518
09/13/2023	34.518	34.518	32.9262	33.9808
09/14/2023	34.319	36.4876	34.319	35.0352
09/17/2023	35.095	35.5127	32.827	33.2447
09/18/2023	33.3043	34.9756	32.7871	34.9557
09/19/2023	34.9557	35.8112	33.0258	33.364
09/20/2023	33.364	35.3734	32.827	35.0153
09/21/2023	35.0352	36.2289	34.518	35.5127
09/24/2023	36.4876	37.4823	35.7315	37.1043
09/25/2023	37.6016	38.0992	35.7315	35.7913
09/26/2023	35.9106	36.7064	35.2142	35.7913
09/27/2023	35.8112	37.2039	35.6719	36.6268
09/28/2023	36.6268	37.4425	36.1096	36.965
10/01/2023	37.3032	37.8803	36.6268	36.9451
10/02/2023	36.965	37.0645	36.0299	36.2687
10/03/2023	36.2687	37.3032	35.9106	36.4478
10/04/2023	37.1242	37.9002	35.8112	36.786
10/05/2023	36.0101	37.3829	35.8907	35.9304
10/08/2023	35.6121	38.2979	34.3987	34.3987
10/09/2023	34.6771	35.5922	34.3389	34.7169
10/10/2023	34.7169	35.0551	32.9661	32.9661
10/11/2023	33.4834	33.6823	30.2803	31.3149
10/12/2023	31.3149	32.0908	30.0814	31.3348
10/15/2023	31.8322	34.4583	30.8373	34.4583
10/16/2023	35.1744	37.4624	34.697	35.9503
10/17/2023	35.652	38.9744	34.3389	36.2289
10/18/2023	36.587	38.1389	36.1693	36.6667
10/19/2023	36.3284	38.1588	34.9158	35.8112
10/22/2023	37.6614	37.6614	34.9954	35.8112
10/23/2023	35.8112	37.3032	35.473	36.1693
10/24/2023	36.1693	36.4677	33.3242	33.3242
10/25/2023	33.5233	34.0604	31.8718	33.4237
10/26/2023	33.4237	33.8416	32.051	32.827
10/29/2023	32.8469	36.1096	32.8469	34.0604
10/30/2023	34.3588	34.3987	32.608	32.608
10/31/2023	32.6478	33.8017	31.1755	31.9316
11/01/2023	32.1107	32.7871	31.5137	31.5137
11/02/2023	31.5137	32.3494	30.7777	31.6928
11/05/2023	31.8718	33.8216	31.8718	33.1851
11/06/2023	33.7222	34.0604	33.0855	33.2049
11/07/2023	36.5075	36.5075	33.6624	33.6624
11/08/2023	33.6624	33.6624	32.5285	33.3441
11/09/2023	33.2645	36.6667	32.8469	36.6667
11/12/2023	37.8006	40.3273	35.1944	40.3273
11/13/2023	39.7902	42.7744	38.5567	42.7744
11/14/2023	42.7545	43.7692	39.0142	39.0142
11/15/2023	39.0938	40.3671	38.0792	39.6906
11/16/2023	39.4121	41.5608	39.4121	39.4121
11/19/2023	39.4918	40.0091	38.875	39.0341
11/20/2023	39.6509	41.3818	39.432	39.7503
11/21/2023	40.0885	40.9838	39.1337	39.2928
11/22/2023	39.432	40.2875	38.6361	38.6361
11/23/2023	38.7556	39.0938	37.3032	37.3032
11/26/2023	37.4028	37.9398	36.1494	36.4079
11/27/2023	37.2039	37.6813	36.5671	36.8856
11/28/2023	36.8059	38.2781	36.5275	37.0049
11/29/2023	36.8059	36.8258	35.8112	35.8112
11/30/2023	35.9703	36.2091	34.9954	35.1149
12/03/2023	35.2142	35.7515	34.4583	34.9954
12/04/2023	34.9954	37.2634	34.6771	36.1893
12/05/2023	36.3085	36.5473	33.3242	33.9211
12/06/2023	33.9211	37.3032	33.4237	37.3032
12/07/2023	37.7012	38.2781	36.1096	36.2886
12/10/2023	36.2886	39.4918	35.4332	37.1839
12/11/2023	40.7849	40.8844	38.7955	40.8844
12/12/2023	42.2373	44.565	41.6006	42.7545
12/13/2023	42.3765	47.012	41.9191	47.012
12/14/2023	46.9922	50.2848	42.3167	42.3167
12/17/2023	40.5661	44.5451	39.8101	42.7545
12/18/2023	42.7545	45.5598	41.5807	43.9283
12/19/2023	43.8686	45.0424	42.3765	42.5755
12/20/2023	42.5755	44.2666	41.3419	43.6696
12/21/2023	43.6696	44.2666	41.6801	42.3167
12/24/2023	42.098	42.1378	38.0992	38.0992
12/25/2023	38.0593	39.0142	35.8112	36.7262
12/26/2023	35.3933	37.7808	35.3933	35.9703
12/27/2023	36.0101	39.5514	36.0101	39.452
12/28/2023	39.4918	42.3565	38.497	41.0237

Menu

Create your free account now!

GRTHO: GRAINTURK HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GRTHO: GRAINTURK HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High