GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 220.10
-24.40 (-9.98%)
Aug 31, 2026, 4:50 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 244.00 | 244.00 | 220.10 | 220.10 | - | -9.98% | 1,360,485 |
| 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 |
| Jul 9, 2026 | 235.90 | 248.30 | 234.80 | 239.00 | 238.54 | 1.57% | 1,064,471 |
| Jul 8, 2026 | 241.50 | 241.50 | 233.40 | 235.30 | 234.84 | -2.57% | 1,046,515 |
| Jul 7, 2026 | 242.90 | 243.00 | 230.80 | 241.50 | 241.03 | 0.50% | 1,164,351 |
| Jul 6, 2026 | 245.80 | 248.00 | 240.00 | 240.30 | 239.83 | -2.20% | 704,993 |
| Jul 3, 2026 | 242.90 | 249.50 | 240.80 | 245.70 | 245.22 | 1.15% | 782,677 |
| Jul 2, 2026 | 244.30 | 248.50 | 240.70 | 242.90 | 242.43 | 0.16% | 646,259 |
| Jul 1, 2026 | 252.00 | 252.00 | 242.50 | 242.50 | 242.03 | -3.00% | 709,936 |
| Jun 30, 2026 | 252.00 | 255.00 | 247.20 | 250.00 | 249.52 | - | 1,280,118 |
| Jun 29, 2026 | 245.50 | 252.00 | 242.00 | 250.00 | 249.52 | 1.87% | 1,022,128 |
| Jun 26, 2026 | 230.00 | 246.90 | 229.50 | 245.40 | 244.92 | 6.28% | 1,188,708 |
| Jun 25, 2026 | 251.50 | 254.50 | 230.90 | 230.90 | 230.45 | -8.01% | 2,756,908 |
| Jun 24, 2026 | 256.00 | 258.75 | 249.10 | 251.00 | 250.51 | -1.76% | 1,924,229 |
| Jun 23, 2026 | 253.00 | 258.25 | 249.70 | 255.50 | 255.01 | -0.49% | 1,732,153 |
| Jun 22, 2026 | 252.25 | 259.75 | 249.50 | 256.75 | 256.25 | 3.20% | 4,270,382 |