GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 160.70
-17.80 (-9.97%)
Sep 18, 2026, 6:09 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | -9.97% | 24,511 |
| Sep 17, 2026 | 178.50 | 188.00 | 178.50 | 178.50 | 178.50 | -9.98% | 652,728 |
| Sep 16, 2026 | 220.30 | 222.30 | 198.30 | 198.30 | 198.30 | -9.99% | 499,950 |
| Sep 15, 2026 | 235.00 | 236.90 | 214.80 | 220.30 | 220.30 | -6.14% | 1,262,712 |
| Sep 14, 2026 | 228.00 | 239.30 | 222.80 | 234.70 | 234.70 | 2.58% | 1,289,810 |
| Sep 11, 2026 | 223.40 | 234.40 | 216.70 | 228.80 | 228.80 | 4.28% | 1,934,221 |
| Sep 10, 2026 | 200.30 | 219.40 | 192.00 | 219.40 | 219.40 | 9.97% | 1,977,332 |
| Sep 9, 2026 | 191.50 | 201.40 | 190.00 | 199.50 | 199.50 | 4.18% | 1,405,642 |
| Sep 8, 2026 | 197.00 | 197.60 | 190.90 | 191.50 | 191.50 | -2.54% | 988,873 |
| Sep 7, 2026 | 196.90 | 205.00 | 193.20 | 196.50 | 196.50 | -0.46% | 1,210,278 |
| Sep 4, 2026 | 190.50 | 199.00 | 186.00 | 197.40 | 197.40 | 4.94% | 1,149,762 |
| Sep 3, 2026 | 201.00 | 201.00 | 186.00 | 188.10 | 188.10 | -4.66% | 937,002 |
| Sep 2, 2026 | 209.50 | 213.90 | 189.20 | 197.30 | 197.30 | -4.08% | 2,598,654 |
| Sep 1, 2026 | 203.20 | 217.70 | 198.10 | 205.70 | 205.70 | -6.54% | 4,503,404 |
| Aug 31, 2026 | 244.00 | 244.00 | 220.10 | 220.10 | 220.10 | -9.98% | 1,397,388 |
| Aug 28, 2026 | 223.50 | 244.50 | 221.90 | 244.50 | 244.50 | 9.99% | 2,635,677 |
| Aug 27, 2026 | 226.50 | 227.60 | 219.90 | 222.30 | 222.30 | -1.72% | 496,984 |
| Aug 26, 2026 | 224.00 | 230.30 | 222.10 | 226.20 | 226.20 | 1.34% | 750,582 |
| Aug 25, 2026 | 222.30 | 226.70 | 220.30 | 223.20 | 223.20 | 0.63% | 534,818 |
| Aug 24, 2026 | 220.40 | 225.40 | 220.30 | 221.80 | 221.80 | 0.82% | 645,190 |
| Aug 21, 2026 | 221.70 | 224.10 | 216.70 | 220.00 | 220.00 | -0.54% | 641,220 |
| Aug 20, 2026 | 216.50 | 224.40 | 216.10 | 221.20 | 221.20 | 2.17% | 659,292 |
| Aug 19, 2026 | 216.00 | 218.50 | 214.90 | 216.50 | 216.50 | 0.23% | 382,515 |
| Aug 18, 2026 | 224.40 | 224.40 | 213.20 | 216.00 | 216.00 | -3.91% | 780,815 |
| Aug 17, 2026 | 225.90 | 230.10 | 223.80 | 224.80 | 224.80 | -0.44% | 504,092 |
| Aug 14, 2026 | 225.90 | 231.40 | 224.50 | 225.80 | 225.80 | -0.04% | 485,068 |
| Aug 13, 2026 | 230.90 | 234.70 | 225.50 | 225.90 | 225.90 | -1.70% | 736,264 |
| Aug 12, 2026 | 237.90 | 237.90 | 229.70 | 229.80 | 229.80 | -2.59% | 731,974 |
| Aug 11, 2026 | 238.50 | 240.00 | 235.90 | 235.90 | 235.90 | -0.88% | 407,465 |
| Aug 10, 2026 | 242.50 | 244.20 | 237.60 | 238.00 | 238.00 | -1.65% | 433,362 |
| Aug 7, 2026 | 243.10 | 244.60 | 238.60 | 242.00 | 242.00 | 0.41% | 1,156,018 |
| Aug 6, 2026 | 238.10 | 242.90 | 235.60 | 241.00 | 241.00 | 0.21% | 1,704,071 |
| Aug 5, 2026 | 239.00 | 244.60 | 234.00 | 240.50 | 240.50 | 0.63% | 1,215,400 |
| Aug 4, 2026 | 237.00 | 241.20 | 235.00 | 239.00 | 239.00 | 1.27% | 733,628 |
| Aug 3, 2026 | 246.20 | 247.50 | 236.00 | 236.00 | 236.00 | -3.99% | 576,360 |
| Jul 31, 2026 | 248.00 | 252.50 | 237.20 | 245.80 | 245.80 | -0.85% | 826,497 |
| Jul 30, 2026 | 259.50 | 259.50 | 247.90 | 247.90 | 247.90 | -1.82% | 967,010 |
| Jul 29, 2026 | 246.90 | 256.50 | 246.00 | 252.50 | 252.50 | 1.90% | 1,537,549 |
| Jul 28, 2026 | 237.20 | 253.50 | 236.60 | 247.80 | 247.80 | 4.73% | 2,562,462 |
| Jul 27, 2026 | 247.40 | 254.00 | 235.20 | 236.60 | 236.60 | -4.21% | 543,953 |
| Jul 24, 2026 | 246.60 | 249.90 | 243.50 | 247.00 | 247.00 | -0.12% | 1,041,401 |
| Jul 23, 2026 | 246.00 | 249.90 | 242.30 | 247.30 | 247.30 | 0.53% | 1,090,569 |
| Jul 22, 2026 | 235.70 | 247.10 | 230.60 | 246.00 | 246.00 | 5.38% | 1,574,138 |
| Jul 21, 2026 | 239.00 | 239.00 | 231.40 | 233.90 | 233.45 | -1.81% | 873,233 |
| Jul 20, 2026 | 242.50 | 243.80 | 230.40 | 238.20 | 237.74 | -1.16% | 641,545 |
| Jul 17, 2026 | 250.75 | 253.00 | 235.00 | 241.00 | 240.53 | -3.79% | 1,159,442 |
| Jul 16, 2026 | 245.50 | 264.25 | 244.40 | 250.50 | 250.01 | 2.04% | 1,388,347 |
| Jul 14, 2026 | 249.50 | 254.00 | 243.40 | 245.50 | 245.02 | -1.56% | 1,701,683 |
| Jul 13, 2026 | 250.25 | 252.00 | 244.30 | 249.40 | 248.92 | -0.04% | 759,678 |
| Jul 10, 2026 | 236.60 | 251.00 | 235.70 | 249.50 | 249.02 | 4.39% | 1,358,546 |