Turkiye Garanti Bankasi Anonim Sirketi GARAN
BIST · Türkei · Finanzen
₺124,40+1,50 (+1,22 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺124,40 | +1,22 % | ₺124,50 | ₺126,20 | ₺123,50 | 12,12M |
| 2026-09-30 | ₺122,90 | -4,80 % | ₺129,30 | ₺129,70 | ₺122,50 | 35,19M |
| 2026-09-29 | ₺129,10 | -0,23 % | ₺129,20 | ₺130,60 | ₺128,60 | 19,82M |
| 2026-09-28 | ₺129,40 | -0,31 % | ₺128,20 | ₺130,20 | ₺127,20 | 23,83M |
| 2026-09-25 | ₺129,80 | +0,31 % | ₺130,70 | ₺131,40 | ₺129,50 | 17,81M |
| 2026-09-24 | ₺129,40 | -3,29 % | ₺133,50 | ₺133,90 | ₺128,60 | 28,92M |
| 2026-09-23 | ₺133,80 | -0,07 % | ₺134,10 | ₺135,70 | ₺132,90 | 23,88M |
| 2026-09-22 | ₺133,90 | +0,60 % | ₺133,00 | ₺135,90 | ₺132,50 | 26,23M |
| 2026-09-21 | ₺133,10 | +2,46 % | ₺130,00 | ₺133,10 | ₺128,30 | 39,90M |
| 2026-09-18 | ₺129,90 | -1,96 % | ₺132,00 | ₺133,80 | ₺128,20 | 45,54M |
| 2026-09-17 | ₺132,50 | +9,59 % | ₺120,90 | ₺132,90 | ₺120,90 | 66,57M |
| 2026-09-16 | ₺120,90 | -5,40 % | ₺128,40 | ₺128,80 | ₺117,80 | 54,05M |
| 2026-09-15 | ₺127,80 | -4,56 % | ₺134,10 | ₺134,20 | ₺127,80 | 28,80M |
| 2026-09-14 | ₺133,90 | -0,22 % | ₺133,30 | ₺135,20 | ₺133,00 | 17,82M |
| 2026-09-11 | ₺134,20 | +0,60 % | ₺133,50 | ₺135,80 | ₺133,20 | 30,50M |
| 2026-09-10 | ₺133,40 | -0,67 % | ₺135,00 | ₺136,10 | ₺132,30 | 31,53M |
| 2026-09-09 | ₺134,30 | -1,25 % | ₺136,00 | ₺137,80 | ₺133,80 | 58,09M |
| 2026-09-08 | ₺136,00 | +1,87 % | ₺133,60 | ₺136,00 | ₺131,80 | 52,04M |
| 2026-09-07 | ₺133,50 | +1,60 % | ₺131,50 | ₺133,50 | ₺130,80 | 31,81M |
| 2026-09-04 | ₺131,40 | 0,00 % | ₺131,80 | ₺133,40 | ₺130,40 | 25,11M |
| 2026-09-03 | ₺131,40 | -0,45 % | ₺132,50 | ₺134,40 | ₺131,40 | 26,14M |
| 2026-09-02 | ₺132,00 | -0,68 % | ₺132,00 | ₺132,70 | ₺128,00 | 28,12M |
| 2026-09-01 | ₺132,90 | +1,53 % | ₺131,00 | ₺133,80 | ₺130,90 | 31,85M |
| 2026-08-31 | ₺130,90 | -2,17 % | ₺133,90 | ₺134,00 | ₺130,00 | 36,38M |
| 2026-08-28 | ₺133,80 | +0,60 % | ₺133,00 | ₺134,50 | ₺132,60 | 30,15M |
| 2026-08-27 | ₺133,00 | -0,23 % | ₺134,10 | ₺135,60 | ₺132,20 | 37,78M |
| 2026-08-26 | ₺133,30 | +0,53 % | ₺133,20 | ₺137,30 | ₺133,10 | 65,50M |
| 2026-08-25 | ₺132,60 | +0,76 % | ₺131,60 | ₺133,60 | ₺131,50 | 41,99M |
| 2026-08-24 | ₺131,60 | +1,31 % | ₺134,60 | ₺134,80 | ₺131,20 | 45,06M |
| 2026-08-21 | ₺129,90 | +0,46 % | ₺129,30 | ₺131,90 | ₺129,20 | 29,11M |
| 2026-08-20 | ₺129,30 | -2,05 % | ₺132,70 | ₺133,40 | ₺128,80 | 32,28M |
| 2026-08-19 | ₺132,00 | +2,09 % | ₺129,00 | ₺132,80 | ₺129,00 | 27,05M |
| 2026-08-18 | ₺129,30 | +0,23 % | ₺128,10 | ₺130,10 | ₺127,80 | 18,07M |
| 2026-08-17 | ₺129,00 | -1,53 % | ₺131,20 | ₺131,80 | ₺129,00 | 28,44M |
| 2026-08-14 | ₺131,00 | +1,08 % | ₺129,50 | ₺131,30 | ₺129,20 | 34,89M |
| 2026-08-13 | ₺129,60 | -1,07 % | ₺130,90 | ₺132,00 | ₺128,60 | 29,84M |
| 2026-08-12 | ₺131,00 | +3,56 % | ₺126,10 | ₺131,30 | ₺125,90 | 47,79M |
| 2026-08-11 | ₺126,50 | -0,08 % | ₺126,50 | ₺127,20 | ₺123,50 | 31,35M |
| 2026-08-10 | ₺126,60 | -0,31 % | ₺127,50 | ₺128,10 | ₺126,40 | 20,05M |
| 2026-08-07 | ₺127,00 | -0,63 % | ₺127,90 | ₺129,00 | ₺126,40 | 29,53M |
| 2026-08-06 | ₺127,80 | -1,46 % | ₺130,00 | ₺131,10 | ₺127,60 | 36,86M |
| 2026-08-05 | ₺129,70 | -1,59 % | ₺131,70 | ₺131,70 | ₺128,00 | 32,55M |
| 2026-08-04 | ₺131,80 | +3,05 % | ₺127,50 | ₺132,40 | ₺126,10 | 47,87M |
| 2026-08-03 | ₺127,90 | +3,65 % | ₺125,00 | ₺128,40 | ₺124,60 | 43,91M |
| 2026-07-31 | ₺123,40 | +0,24 % | ₺123,70 | ₺124,30 | ₺120,00 | 58,60M |
| 2026-07-30 | ₺123,10 | -2,53 % | ₺126,00 | ₺126,80 | ₺123,00 | 35,46M |
| 2026-07-29 | ₺126,30 | -0,86 % | ₺127,50 | ₺128,90 | ₺124,60 | 28,84M |
| 2026-07-28 | ₺127,40 | +0,24 % | ₺127,20 | ₺129,40 | ₺126,50 | 26,86M |
| 2026-07-27 | ₺127,10 | +0,87 % | ₺127,90 | ₺129,40 | ₺126,00 | 38,63M |
| 2026-07-24 | ₺126,00 | +0,80 % | ₺125,10 | ₺126,70 | ₺124,90 | 20,29M |
| 2026-07-23 | ₺125,00 | -0,71 % | ₺125,90 | ₺126,80 | ₺124,30 | 27,46M |
| 2026-07-22 | ₺125,90 | +1,37 % | ₺124,40 | ₺127,10 | ₺124,00 | 29,43M |
| 2026-07-21 | ₺124,20 | -0,08 % | ₺125,00 | ₺125,90 | ₺124,00 | 24,80M |
| 2026-07-20 | ₺124,30 | -1,97 % | ₺126,50 | ₺126,90 | ₺124,00 | 32,70M |
| 2026-07-17 | ₺126,80 | -1,48 % | ₺127,80 | ₺128,10 | ₺125,00 | 29,35M |
| 2026-07-16 | ₺128,70 | -0,16 % | ₺129,20 | ₺129,40 | ₺126,60 | 33,82M |
| 2026-07-14 | ₺128,90 | +1,74 % | ₺125,80 | ₺129,20 | ₺125,70 | 22,62M |
| 2026-07-13 | ₺126,70 | -1,78 % | ₺127,10 | ₺128,50 | ₺125,60 | 24,74M |
| 2026-07-10 | ₺129,00 | -0,85 % | ₺130,00 | ₺132,20 | ₺127,40 | 30,17M |
| 2026-07-09 | ₺130,10 | -0,23 % | ₺131,30 | ₺131,70 | ₺129,00 | 18,71M |
| 2026-07-08 | ₺130,40 | -2,98 % | ₺133,10 | ₺134,40 | ₺129,40 | 32,44M |
| 2026-07-07 | ₺134,40 | +0,52 % | ₺133,30 | ₺136,50 | ₺133,20 | 26,82M |
| 2026-07-06 | ₺133,70 | +0,15 % | ₺134,00 | ₺136,00 | ₺133,30 | 19,91M |
| 2026-07-03 | ₺133,50 | -3,68 % | ₺139,60 | ₺139,90 | ₺133,50 | 34,94M |
| 2026-07-02 | ₺138,60 | +0,07 % | ₺138,70 | ₺140,60 | ₺137,70 | 27,15M |
| 2026-07-01 | ₺138,50 | +0,36 % | ₺138,00 | ₺139,70 | ₺136,30 | 34,99M |
| 2026-06-30 | ₺138,00 | +0,51 % | ₺137,50 | ₺138,80 | ₺136,60 | 26,15M |
| 2026-06-29 | ₺137,30 | -0,79 % | ₺138,40 | ₺138,60 | ₺136,20 | 19,20M |
| 2026-06-26 | ₺138,40 | +0,58 % | ₺137,70 | ₺139,00 | ₺137,10 | 15,15M |
| 2026-06-25 | ₺137,60 | -1,99 % | ₺142,00 | ₺144,10 | ₺137,40 | 30,81M |
| 2026-06-24 | ₺140,40 | -0,21 % | ₺140,90 | ₺141,20 | ₺138,90 | 17,36M |
| 2026-06-23 | ₺140,70 | -2,09 % | ₺142,40 | ₺143,40 | ₺139,50 | 23,43M |
| 2026-06-22 | ₺143,70 | 0,00 % | ₺144,50 | ₺145,10 | ₺142,60 | 23,79M |
| 2026-06-19 | ₺143,70 | -0,21 % | ₺141,70 | ₺144,50 | ₺141,40 | 37,00M |
| 2026-06-18 | ₺144,00 | +2,13 % | ₺141,40 | ₺144,80 | ₺141,00 | 48,15M |
| 2026-06-17 | ₺141,00 | +0,57 % | ₺141,10 | ₺141,90 | ₺139,60 | 25,92M |
| 2026-06-16 | ₺140,20 | -0,57 % | ₺140,80 | ₺141,80 | ₺139,40 | 30,87M |
| 2026-06-15 | ₺141,00 | +3,75 % | ₺144,00 | ₺144,40 | ₺140,40 | 42,80M |
| 2026-06-12 | ₺135,90 | +5,35 % | ₺131,90 | ₺138,50 | ₺131,90 | 61,92M |
| 2026-06-11 | ₺129,00 | +0,62 % | ₺128,80 | ₺130,60 | ₺126,00 | 30,16M |
| 2026-06-10 | ₺128,20 | -1,69 % | ₺130,00 | ₺130,70 | ₺126,30 | 22,18M |
| 2026-06-09 | ₺130,40 | +0,85 % | ₺129,30 | ₺131,70 | ₺129,10 | 29,06M |
| 2026-06-08 | ₺129,30 | +3,44 % | ₺123,30 | ₺129,90 | ₺123,20 | 32,69M |
| 2026-06-05 | ₺125,00 | -3,47 % | ₺130,00 | ₺130,30 | ₺124,90 | 27,32M |
| 2026-06-04 | ₺129,50 | +2,86 % | ₺126,70 | ₺129,80 | ₺125,10 | 34,66M |
| 2026-06-03 | ₺125,90 | -2,25 % | ₺128,80 | ₺129,40 | ₺125,80 | 28,02M |
| 2026-06-02 | ₺128,80 | +4,63 % | ₺124,30 | ₺130,00 | ₺124,20 | 27,34M |
| 2026-06-01 | ₺123,10 | +0,16 % | ₺123,70 | ₺126,60 | ₺122,10 | 29,14M |
| 2026-05-29 | ₺122,90 | 0,00 % | ₺122,90 | ₺122,90 | ₺122,90 | 0 |
| 2026-05-28 | ₺122,90 | 0,00 % | ₺122,90 | ₺122,90 | ₺122,90 | 0 |