QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 1.500
+0.030 (2.04%)
Nov 9, 2026, 6:09 PM GMT+3
IST:QUAGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.48 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 46,951,438 |
| Nov 6, 2026 | 1.47 | 1.51 | 1.42 | 1.47 | 1.47 | - | 30,878,326 |
| Nov 5, 2026 | 1.43 | 1.55 | 1.43 | 1.47 | 1.47 | 4.26% | 58,715,950 |
| Nov 4, 2026 | 1.34 | 1.45 | 1.33 | 1.41 | 1.41 | 6.82% | 63,040,376 |
| Nov 3, 2026 | 1.26 | 1.36 | 1.24 | 1.32 | 1.32 | 4.76% | 53,253,925 |
| Nov 2, 2026 | 1.26 | 1.27 | 1.15 | 1.26 | 1.26 | -0.79% | 31,680,782 |
| Oct 30, 2026 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -5.93% | 29,130,391 |
| Oct 28, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 5,924,877 |
| Oct 27, 2026 | 1.39 | 1.41 | 1.34 | 1.39 | 1.39 | 2.21% | 37,404,925 |
| Oct 26, 2026 | 1.35 | 1.41 | 1.32 | 1.36 | 1.36 | 4.62% | 44,082,492 |
| Oct 23, 2026 | 1.36 | 1.36 | 1.24 | 1.30 | 1.30 | -4.41% | 46,667,611 |
| Oct 22, 2026 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | -2.16% | 31,728,757 |
| Oct 21, 2026 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -4.79% | 49,331,877 |
| Oct 20, 2026 | 1.49 | 1.50 | 1.42 | 1.46 | 1.46 | -1.35% | 39,000,489 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.45 | 1.48 | 1.48 | -7.50% | 47,018,111 |
| Oct 16, 2026 | 1.66 | 1.69 | 1.59 | 1.60 | 1.60 | -5.88% | 42,529,085 |
| Oct 15, 2026 | 1.74 | 1.82 | 1.69 | 1.70 | 1.70 | -2.30% | 39,712,014 |
| Oct 14, 2026 | 1.84 | 1.85 | 1.66 | 1.74 | 1.74 | -5.43% | 77,904,940 |
| Oct 13, 2026 | 1.83 | 1.86 | 1.69 | 1.84 | 1.84 | 0.55% | 93,352,661 |
| Oct 12, 2026 | 2.03 | 2.05 | 1.83 | 1.83 | 1.83 | -9.85% | 299,924,490 |
| Oct 9, 2026 | 1.98 | 2.09 | 1.97 | 2.03 | 2.03 | 3.05% | 19,095,386 |
| Oct 8, 2026 | 1.95 | 1.98 | 1.91 | 1.97 | 1.97 | 1.03% | 14,307,568 |
| Oct 7, 2026 | 1.98 | 2.00 | 1.89 | 1.95 | 1.95 | -0.51% | 20,352,854 |
| Oct 6, 2026 | 2.04 | 2.05 | 1.95 | 1.96 | 1.96 | -2.97% | 22,846,535 |
| Oct 5, 2026 | 2.06 | 2.10 | 1.99 | 2.02 | 2.02 | -0.98% | 23,682,089 |
| Oct 2, 2026 | 2.00 | 2.07 | 1.98 | 2.04 | 2.04 | 2.00% | 24,743,621 |
| Oct 1, 2026 | 1.87 | 2.01 | 1.87 | 2.00 | 2.00 | 8.11% | 46,857,327 |
| Sep 30, 2026 | 2.03 | 2.03 | 1.82 | 1.85 | 1.85 | -8.42% | 76,334,206 |
| Sep 29, 2026 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -2.42% | 18,998,266 |
| Sep 28, 2026 | 2.21 | 2.21 | 2.02 | 2.07 | 2.07 | -6.33% | 22,387,883 |
| Sep 25, 2026 | 2.06 | 2.23 | 2.06 | 2.21 | 2.21 | 7.28% | 46,478,572 |
| Sep 24, 2026 | 2.28 | 2.29 | 2.06 | 2.06 | 2.06 | -9.65% | 40,471,615 |
| Sep 23, 2026 | 2.35 | 2.39 | 2.28 | 2.28 | 2.28 | -1.72% | 25,084,833 |
| Sep 22, 2026 | 2.39 | 2.39 | 2.28 | 2.32 | 2.32 | -2.52% | 27,010,066 |
| Sep 21, 2026 | 2.44 | 2.44 | 2.24 | 2.38 | 2.38 | -4.03% | 54,506,451 |
| Sep 18, 2026 | 2.50 | 2.56 | 2.43 | 2.48 | 2.48 | -4.98% | 63,303,909 |
| Sep 17, 2026 | 2.66 | 2.70 | 2.54 | 2.61 | 2.61 | -3.33% | 60,641,432 |
| Sep 16, 2026 | 2.85 | 2.89 | 2.63 | 2.70 | 2.70 | -4.59% | 49,573,417 |
| Sep 15, 2026 | 3.04 | 3.10 | 2.82 | 2.83 | 2.83 | -7.21% | 58,664,041 |
| Sep 14, 2026 | 3.02 | 3.33 | 2.99 | 3.05 | 3.05 | 0.66% | 58,229,349 |
| Sep 11, 2026 | 3.11 | 3.13 | 3.03 | 3.03 | 3.03 | -2.26% | 33,765,367 |
| Sep 10, 2026 | 3.03 | 3.10 | 2.96 | 3.10 | 3.10 | 2.99% | 45,004,419 |
| Sep 9, 2026 | 3.11 | 3.13 | 3.01 | 3.01 | 3.01 | -3.22% | 38,968,917 |
| Sep 8, 2026 | 3.07 | 3.12 | 3.06 | 3.11 | 3.11 | 2.30% | 28,955,619 |
| Sep 7, 2026 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -0.98% | 18,718,072 |
| Sep 4, 2026 | 3.05 | 3.09 | 2.99 | 3.07 | 3.07 | 0.66% | 29,870,075 |
| Sep 3, 2026 | 3.17 | 3.20 | 3.05 | 3.05 | 3.05 | -3.48% | 29,412,099 |
| Sep 2, 2026 | 3.13 | 3.25 | 3.07 | 3.16 | 3.16 | 1.61% | 48,120,718 |
| Sep 1, 2026 | 3.18 | 3.21 | 3.08 | 3.11 | 3.11 | -2.20% | 43,668,190 |
| Aug 31, 2026 | 3.40 | 3.41 | 3.16 | 3.18 | 3.18 | -6.19% | 49,445,674 |