QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 3.610
+0.060 (1.69%)
At close: Jul 14, 2026
IST:QUAGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.55 | 3.61 | 3.53 | 3.61 | 3.61 | 1.69% | 44,382,674 |
| Jul 13, 2026 | 3.51 | 3.66 | 3.50 | 3.55 | 3.55 | 2.01% | 72,776,825 |
| Jul 10, 2026 | 3.45 | 3.51 | 3.40 | 3.48 | 3.48 | 0.87% | 32,866,739 |
| Jul 9, 2026 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | - | 37,171,999 |
| Jul 8, 2026 | 3.63 | 3.67 | 3.45 | 3.45 | 3.45 | -3.90% | 61,331,671 |
| Jul 7, 2026 | 3.81 | 3.81 | 3.42 | 3.59 | 3.59 | -5.28% | 102,023,869 |
| Jul 6, 2026 | 3.87 | 3.91 | 3.79 | 3.79 | 3.79 | -1.81% | 40,065,790 |
| Jul 3, 2026 | 3.91 | 3.94 | 3.81 | 3.86 | 3.86 | -1.28% | 43,571,951 |
| Jul 2, 2026 | 3.90 | 3.99 | 3.85 | 3.91 | 3.91 | 0.26% | 53,562,234 |
| Jul 1, 2026 | 3.82 | 3.93 | 3.81 | 3.90 | 3.90 | 2.63% | 52,832,845 |
| Jun 30, 2026 | 3.82 | 3.86 | 3.77 | 3.80 | 3.80 | -0.26% | 42,898,764 |
| Jun 29, 2026 | 4.01 | 4.02 | 3.81 | 3.81 | 3.81 | -4.03% | 53,944,198 |
| Jun 26, 2026 | 3.89 | 4.08 | 3.78 | 3.97 | 3.97 | 2.85% | 76,647,649 |
| Jun 25, 2026 | 3.88 | 4.01 | 3.84 | 3.86 | 3.86 | 1.05% | 63,875,286 |
| Jun 24, 2026 | 3.95 | 3.97 | 3.82 | 3.82 | 3.82 | -3.05% | 50,774,790 |
| Jun 23, 2026 | 4.04 | 4.05 | 3.94 | 3.94 | 3.94 | -2.48% | 50,141,081 |
| Jun 22, 2026 | 4.03 | 4.11 | 3.98 | 4.04 | 4.04 | 0.75% | 59,719,350 |
| Jun 19, 2026 | 4.04 | 4.10 | 3.94 | 4.01 | 4.01 | - | 67,721,960 |
| Jun 18, 2026 | 4.11 | 4.14 | 3.98 | 4.01 | 4.01 | -2.20% | 55,638,410 |
| Jun 17, 2026 | 4.19 | 4.30 | 4.10 | 4.10 | 4.10 | -2.61% | 81,483,770 |
| Jun 16, 2026 | 4.17 | 4.23 | 4.04 | 4.21 | 4.21 | 1.45% | 84,582,460 |
| Jun 15, 2026 | 4.01 | 4.20 | 4.00 | 4.15 | 4.15 | 4.80% | 96,638,060 |
| Jun 12, 2026 | 3.81 | 4.04 | 3.75 | 3.96 | 3.96 | 5.60% | 111,096,900 |
| Jun 11, 2026 | 3.87 | 3.94 | 3.74 | 3.75 | 3.75 | -2.60% | 73,102,700 |
| Jun 10, 2026 | 3.91 | 4.09 | 3.83 | 3.85 | 3.85 | -1.53% | 92,174,570 |
| Jun 9, 2026 | 4.03 | 4.11 | 3.87 | 3.91 | 3.91 | -3.22% | 107,423,800 |
| Jun 8, 2026 | 4.20 | 4.22 | 4.02 | 4.04 | 4.04 | -4.72% | 88,706,362 |
| Jun 5, 2026 | 4.22 | 4.45 | 4.17 | 4.24 | 4.24 | 0.47% | 128,342,100 |
| Jun 4, 2026 | 4.64 | 4.71 | 4.11 | 4.22 | 4.22 | -6.22% | 220,037,700 |
| Jun 3, 2026 | 4.27 | 4.68 | 4.26 | 4.50 | 4.50 | 5.63% | 265,533,900 |
| Jun 2, 2026 | 4.04 | 4.33 | 3.97 | 4.26 | 4.26 | 6.50% | 308,793,000 |
| Jun 1, 2026 | 3.83 | 4.12 | 3.82 | 4.00 | 4.00 | 6.10% | 215,033,127 |
| May 26, 2026 | 3.92 | 3.92 | 3.73 | 3.77 | 3.77 | -2.08% | 62,504,320 |
| May 25, 2026 | 3.55 | 3.85 | 3.53 | 3.85 | 3.85 | 10.00% | 101,473,800 |
| May 22, 2026 | 3.27 | 3.56 | 3.26 | 3.50 | 3.50 | 5.11% | 83,129,000 |
| May 21, 2026 | 3.71 | 3.81 | 3.33 | 3.33 | 3.33 | -10.00% | 74,501,780 |
| May 20, 2026 | 3.72 | 3.84 | 3.59 | 3.70 | 3.70 | 0.27% | 85,176,390 |
| May 18, 2026 | 3.51 | 3.84 | 3.50 | 3.69 | 3.69 | 4.83% | 124,900,000 |
| May 15, 2026 | 3.67 | 3.67 | 3.52 | 3.52 | 3.52 | -3.83% | 56,210,580 |
| May 14, 2026 | 3.76 | 3.81 | 3.66 | 3.66 | 3.66 | -2.40% | 82,290,500 |
| May 13, 2026 | 4.02 | 4.04 | 3.75 | 3.75 | 3.75 | -6.02% | 90,332,420 |
| May 12, 2026 | 4.04 | 4.14 | 3.98 | 3.99 | 3.99 | -0.99% | 147,617,500 |
| May 11, 2026 | 4.02 | 4.06 | 3.94 | 4.03 | 4.03 | 0.75% | 132,759,500 |
| May 8, 2026 | 3.89 | 4.03 | 3.87 | 4.00 | 4.00 | 2.83% | 152,519,700 |
| May 7, 2026 | 3.72 | 3.92 | 3.71 | 3.89 | 3.89 | 5.71% | 109,183,600 |
| May 6, 2026 | 3.85 | 3.92 | 3.68 | 3.68 | 3.68 | -3.41% | 170,383,500 |
| May 5, 2026 | 3.73 | 4.05 | 3.72 | 3.81 | 3.81 | 2.42% | 236,156,400 |
| May 4, 2026 | 3.81 | 3.92 | 3.62 | 3.72 | 3.72 | - | 205,091,100 |
| Apr 30, 2026 | 3.45 | 3.72 | 3.30 | 3.72 | 3.72 | 9.73% | 419,629,700 |
| Apr 29, 2026 | 3.39 | 3.51 | 3.39 | 3.39 | 3.39 | -9.84% | 231,658,400 |