GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 245.50
-3.90 (-1.56%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 249.50 | 254.00 | 243.40 | 245.50 | 245.50 | -1.56% | 1,701,683 |
| Jul 13, 2026 | 250.25 | 252.00 | 244.30 | 249.40 | 249.40 | -0.04% | 759,678 |
| Jul 10, 2026 | 236.60 | 251.00 | 235.70 | 249.50 | 249.50 | 4.39% | 1,358,546 |
| Jul 9, 2026 | 235.90 | 248.30 | 234.80 | 239.00 | 239.00 | 1.57% | 1,064,471 |
| Jul 8, 2026 | 241.50 | 241.50 | 233.40 | 235.30 | 235.30 | -2.57% | 1,046,515 |
| Jul 7, 2026 | 242.90 | 243.00 | 230.80 | 241.50 | 241.50 | 0.50% | 1,164,351 |
| Jul 6, 2026 | 245.80 | 248.00 | 240.00 | 240.30 | 240.30 | -2.20% | 704,993 |
| Jul 3, 2026 | 242.90 | 249.50 | 240.80 | 245.70 | 245.70 | 1.15% | 782,677 |
| Jul 2, 2026 | 244.30 | 248.50 | 240.70 | 242.90 | 242.90 | 0.16% | 646,259 |
| Jul 1, 2026 | 252.00 | 252.00 | 242.50 | 242.50 | 242.50 | -3.00% | 709,936 |
| Jun 30, 2026 | 252.00 | 255.00 | 247.20 | 250.00 | 250.00 | - | 1,280,118 |
| Jun 29, 2026 | 245.50 | 252.00 | 242.00 | 250.00 | 250.00 | 1.87% | 1,022,128 |
| Jun 26, 2026 | 230.00 | 246.90 | 229.50 | 245.40 | 245.40 | 6.28% | 1,188,708 |
| Jun 25, 2026 | 251.50 | 254.50 | 230.90 | 230.90 | 230.90 | -8.01% | 2,756,908 |
| Jun 24, 2026 | 256.00 | 258.75 | 249.10 | 251.00 | 251.00 | -1.76% | 1,924,229 |
| Jun 23, 2026 | 253.00 | 258.25 | 249.70 | 255.50 | 255.50 | -0.49% | 1,732,153 |
| Jun 22, 2026 | 252.25 | 259.75 | 249.50 | 256.75 | 256.75 | 3.20% | 4,270,382 |
| Jun 19, 2026 | 249.80 | 259.00 | 247.60 | 248.80 | 248.80 | -1.47% | 1,832,553 |
| Jun 18, 2026 | 260.00 | 260.50 | 247.00 | 252.50 | 252.50 | - | 3,309,677 |
| Jun 17, 2026 | 230.00 | 252.50 | 225.10 | 252.50 | 252.50 | 9.93% | 3,590,769 |
| Jun 16, 2026 | 239.70 | 244.70 | 228.20 | 229.70 | 229.70 | -1.54% | 2,865,389 |
| Jun 15, 2026 | 238.20 | 243.90 | 232.00 | 233.30 | 233.30 | 0.56% | 2,051,671 |
| Jun 12, 2026 | 217.60 | 234.90 | 217.20 | 232.00 | 232.00 | 8.61% | 2,569,511 |
| Jun 11, 2026 | 224.00 | 237.80 | 212.90 | 213.60 | 213.60 | -4.51% | 1,833,758 |
| Jun 10, 2026 | 205.30 | 226.00 | 201.20 | 223.70 | 223.70 | 8.75% | 2,403,066 |
| Jun 9, 2026 | 210.10 | 215.10 | 199.90 | 205.70 | 205.70 | -2.09% | 638,608 |
| Jun 8, 2026 | 213.90 | 217.10 | 206.40 | 210.10 | 210.10 | 0.77% | 990,847 |
| Jun 5, 2026 | 206.10 | 213.00 | 206.10 | 208.50 | 208.50 | 1.26% | 891,574 |
| Jun 4, 2026 | 213.00 | 213.30 | 205.50 | 205.90 | 205.90 | -1.39% | 638,142 |
| Jun 3, 2026 | 216.00 | 218.10 | 208.70 | 208.80 | 208.80 | -3.24% | 1,483,801 |
| Jun 2, 2026 | 214.80 | 217.30 | 214.00 | 215.80 | 215.80 | 1.36% | 660,998 |
| Jun 1, 2026 | 211.30 | 220.60 | 209.90 | 212.90 | 212.90 | 3.55% | 1,266,471 |
| May 26, 2026 | 214.60 | 216.70 | 205.60 | 205.60 | 205.60 | -5.30% | 875,323 |
| May 25, 2026 | 213.40 | 219.90 | 213.10 | 217.10 | 217.10 | 1.73% | 418,069 |
| May 22, 2026 | 203.40 | 217.00 | 202.30 | 213.40 | 213.40 | 4.89% | 905,455 |
| May 21, 2026 | 218.80 | 218.80 | 203.90 | 203.90 | 203.46 | -6.08% | 561,538 |
| May 20, 2026 | 220.50 | 223.50 | 215.50 | 217.10 | 216.63 | -1.54% | 627,745 |
| May 18, 2026 | 232.50 | 233.00 | 220.00 | 220.50 | 220.03 | -5.12% | 851,764 |
| May 15, 2026 | 243.00 | 243.00 | 231.10 | 232.40 | 231.90 | -4.16% | 840,120 |
| May 14, 2026 | 242.00 | 246.60 | 241.40 | 242.50 | 241.98 | 1.13% | 660,613 |
| May 13, 2026 | 241.80 | 244.80 | 239.50 | 239.80 | 239.28 | -0.66% | 774,582 |
| May 12, 2026 | 250.75 | 251.00 | 241.30 | 241.40 | 240.88 | -4.21% | 1,166,649 |
| May 11, 2026 | 254.75 | 262.75 | 250.50 | 252.00 | 251.46 | -0.59% | 5,089,953 |
| May 8, 2026 | 249.80 | 257.25 | 248.20 | 253.50 | 252.95 | 1.20% | 1,364,020 |
| May 7, 2026 | 246.90 | 252.75 | 243.40 | 250.50 | 249.96 | 1.79% | 1,600,149 |
| May 6, 2026 | 247.70 | 251.00 | 244.40 | 246.10 | 245.57 | 0.37% | 853,344 |
| May 5, 2026 | 247.50 | 249.30 | 244.20 | 245.20 | 244.67 | -0.89% | 798,967 |
| May 4, 2026 | 258.50 | 263.75 | 247.40 | 247.40 | 246.87 | -4.11% | 2,306,381 |
| Apr 30, 2026 | 254.75 | 262.25 | 249.50 | 258.00 | 257.44 | 1.57% | 1,677,863 |
| Apr 29, 2026 | 245.00 | 259.00 | 243.00 | 254.00 | 253.45 | 3.80% | 1,573,451 |