Turkiye Garanti Bankasi Anonim Sirketi GARAN
BIST · Türkiye · Finance
₺124.10+1.20 (+0.98%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺124.40 | -3.64% | ₺124.50 | ₺126.20 | ₺124.20 | 9.27M |
| 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 |
| 2026-05-27 | ₺122.90 | 0.00% | ₺122.90 | ₺122.90 | ₺122.90 | 0 |