Skip to main content
QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.390
-0.370 (-9.84%)
Last updated: Apr 29, 2026, 3:49 PM GMT+3

IST:QUAGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264.134.133.763.76--9.83%183,460,879
Apr 27, 20263.904.253.904.174.177.47%327,591,600
Apr 24, 20263.893.953.833.883.880.52%75,269,930
Apr 22, 20264.014.183.863.863.86-2.77%132,447,100
Apr 21, 20264.024.053.923.973.97-1.00%138,695,700
Apr 20, 20264.014.193.954.014.01-2.20%243,636,500
Apr 17, 20264.134.243.934.104.10-323,819,100
Apr 16, 20263.874.183.834.104.106.22%321,562,200
Apr 15, 20263.573.923.553.863.868.12%355,559,000
Apr 14, 20263.433.613.433.573.575.00%189,665,600
Apr 13, 20263.513.563.403.403.40-4.23%130,312,500
Apr 10, 20263.543.603.443.553.55-163,042,600
Apr 9, 20263.553.663.463.553.552.60%301,214,100
Apr 8, 20263.403.493.363.463.465.17%194,256,600
Apr 7, 20263.283.493.223.293.29-0.90%309,936,400
Apr 6, 20263.183.463.183.323.324.73%305,493,100
Apr 3, 20263.203.333.163.173.17-1.55%177,528,800
Apr 2, 20263.243.433.163.223.221.90%379,892,060
Apr 1, 20262.923.162.923.163.169.72%290,415,500
Mar 31, 20262.832.892.792.882.882.13%68,297,290
Mar 30, 20262.922.942.812.822.82-4.41%94,764,340
Mar 27, 20263.053.072.942.952.95-2.96%47,120,260
Mar 26, 20263.033.123.003.043.040.33%154,653,700
Mar 25, 20262.993.072.973.033.032.02%119,169,019
Mar 24, 20263.063.072.972.972.97-3.57%50,479,130
Mar 23, 20263.103.122.953.083.08-1.28%94,486,480
Mar 19, 20263.053.133.023.123.121.96%41,246,290
Mar 18, 20263.203.203.063.063.06-4.08%88,275,320
Mar 17, 20263.163.243.113.193.191.92%108,543,300
Mar 16, 20263.163.223.073.133.13-0.63%124,846,000
Mar 13, 20263.063.212.993.153.152.61%198,307,500
Mar 12, 20262.973.112.953.073.073.37%143,046,300
Mar 11, 20262.863.132.832.972.973.48%299,513,700
Mar 10, 20262.892.902.832.872.872.14%86,952,010
Mar 9, 20262.752.962.732.812.81-2.43%199,050,700
Mar 6, 20263.203.242.882.882.88-10.00%349,195,900
Mar 5, 20262.993.202.983.203.209.97%167,846,300
Mar 4, 20262.662.912.662.912.919.81%135,694,000
Mar 3, 20262.632.732.612.652.650.76%74,735,930
Mar 2, 20262.592.702.542.632.63-6.07%91,676,120
Feb 27, 20262.802.952.782.802.800.36%159,326,400
Feb 26, 20262.772.832.762.792.791.45%65,755,330
Feb 25, 20262.842.852.752.752.75-2.83%71,653,560
Feb 24, 20262.882.882.802.832.83-1.39%67,099,490
Feb 23, 20262.933.012.872.872.87-1.37%116,635,900
Feb 20, 20262.962.962.882.912.91-52,284,777
Feb 19, 20263.093.162.902.912.91-5.21%121,701,011
Feb 18, 20263.223.273.073.073.07-4.36%143,960,800
Feb 17, 20263.323.353.123.213.21-3.02%330,817,300
Feb 16, 20263.463.623.253.313.31-2.36%521,657,100
Feb 13, 20263.093.393.083.393.399.71%407,724,951
Feb 12, 20262.863.122.833.093.098.42%216,595,922
Feb 11, 20262.943.002.822.852.85-3.06%141,326,500
Feb 10, 20262.913.032.822.942.941.38%257,893,100
Feb 9, 20262.692.942.692.902.907.81%158,111,900
Feb 6, 20262.672.802.622.692.691.13%187,756,500
Feb 5, 20262.632.692.612.662.661.14%66,065,300
Feb 4, 20262.632.672.622.632.630.38%62,405,700
Feb 3, 20262.632.662.612.622.62-0.38%48,434,620
Feb 2, 20262.612.662.572.632.63-44,925,450
Jan 30, 20262.692.692.612.632.63-1.87%66,476,280
Jan 29, 20262.702.722.662.682.68-0.37%76,761,450
Jan 28, 20262.672.752.672.692.690.75%96,810,790
Jan 27, 20262.682.722.642.672.67-0.37%81,062,480
Jan 26, 20262.672.692.622.682.680.37%78,876,170
Jan 23, 20262.712.712.632.672.67-1.11%87,179,030
Jan 22, 20262.662.732.642.702.701.89%136,118,900
Jan 21, 20262.652.702.602.652.65-119,715,700
Jan 20, 20262.692.712.632.652.65-1.49%74,094,510
Jan 19, 20262.652.742.652.692.691.89%121,710,700
Jan 16, 20262.632.742.582.642.640.38%182,347,272
Jan 15, 20262.482.682.482.632.635.62%202,956,300
Jan 14, 20262.582.582.482.492.49-4.23%87,753,460
Jan 13, 20262.452.622.422.602.606.12%235,553,400
Jan 12, 20262.552.572.452.452.45-3.16%111,893,100
Jan 9, 20262.532.582.502.532.530.40%131,840,000
Jan 8, 20262.612.632.482.522.52-3.08%112,502,300
Jan 7, 20262.732.762.602.602.60-4.41%150,115,757
Jan 6, 20262.792.832.702.722.72-2.51%115,680,100
Jan 5, 20262.902.932.762.792.79-8.52%309,311,800
Jan 2, 20262.843.132.833.053.057.02%291,850,200
Dec 31, 20252.822.932.782.852.851.06%115,136,800
Dec 30, 20252.672.872.562.822.826.02%200,779,400
Dec 29, 20252.742.762.642.662.66-2.56%87,896,490
Dec 26, 20252.762.792.692.732.73-1.09%94,207,700
Dec 25, 20252.822.832.752.762.76-1.78%52,333,370
Dec 24, 20252.862.872.812.812.81-1.40%73,561,850
Dec 23, 20252.882.902.842.852.85-0.70%86,986,830
Dec 22, 20252.953.012.872.872.87-2.38%105,472,100
Dec 19, 20252.912.942.842.942.941.38%147,216,000
Dec 18, 20252.823.012.802.902.903.20%209,156,600
Dec 17, 20252.912.932.802.812.81-3.10%125,939,400
Dec 16, 20253.063.092.872.902.90-4.92%145,975,900
Dec 15, 20253.053.162.993.053.050.33%109,879,000
Dec 12, 20253.303.303.003.043.04-7.03%153,821,600
Dec 11, 20253.353.393.213.273.27-1.80%126,101,800
Dec 10, 20253.363.643.303.333.33-350,285,700
Dec 9, 20253.463.523.293.333.33-3.48%180,978,100
Dec 8, 20253.573.743.423.453.45-2.82%280,489,700
Dec 5, 20253.513.763.473.553.551.14%264,178,400