Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey · Delayed Price · Currency is TRY 138.30
+4.50 (3.36%)
Sep 4, 2025, 4:46 PM GMT+3
IST:GARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 134.60 | 139.40 | 134.40 | 138.40 | 138.40 | 3.44% | 33,173,392 |
| Sep 3, 2025 | 141.00 | 141.20 | 132.70 | 133.80 | 133.80 | -4.84% | 36,483,093 |
| Sep 2, 2025 | 146.60 | 149.90 | 136.00 | 140.60 | 140.60 | -3.70% | 57,824,215 |
| Sep 1, 2025 | 144.10 | 147.90 | 144.10 | 146.00 | 146.00 | 1.32% | 24,578,592 |
| Aug 29, 2025 | 146.10 | 146.60 | 143.30 | 144.10 | 144.10 | -1.17% | 20,065,557 |
| Aug 28, 2025 | 145.10 | 147.40 | 145.10 | 145.80 | 145.80 | 0.48% | 14,669,824 |
| Aug 27, 2025 | 149.30 | 149.30 | 145.00 | 145.10 | 145.10 | -2.49% | 20,049,509 |
| Aug 26, 2025 | 147.90 | 150.00 | 147.10 | 148.80 | 148.80 | 0.47% | 15,691,651 |
| Aug 25, 2025 | 151.00 | 152.00 | 148.10 | 148.10 | 148.10 | -1.00% | 21,000,295 |
| Aug 22, 2025 | 148.30 | 149.80 | 146.00 | 149.60 | 149.60 | 1.01% | 30,751,460 |
| Aug 21, 2025 | 146.90 | 148.70 | 146.00 | 148.10 | 148.10 | 1.51% | 22,326,411 |
| Aug 20, 2025 | 142.60 | 146.70 | 142.40 | 145.90 | 145.90 | 2.03% | 19,939,336 |
| Aug 19, 2025 | 141.80 | 143.00 | 141.60 | 143.00 | 143.00 | 1.42% | 17,535,801 |
| Aug 18, 2025 | 142.70 | 142.80 | 140.00 | 141.00 | 141.00 | -1.33% | 18,320,601 |
| Aug 15, 2025 | 144.60 | 145.00 | 142.60 | 142.90 | 142.90 | -1.18% | 18,308,930 |
| Aug 14, 2025 | 147.60 | 148.80 | 144.30 | 144.60 | 144.60 | -2.36% | 17,258,277 |
| Aug 13, 2025 | 146.50 | 149.20 | 146.40 | 148.10 | 148.10 | 1.23% | 17,286,394 |
| Aug 12, 2025 | 146.60 | 148.00 | 146.00 | 146.30 | 146.30 | -0.14% | 13,728,642 |
| Aug 11, 2025 | 148.00 | 148.70 | 146.20 | 146.50 | 146.50 | - | 13,738,516 |
| Aug 8, 2025 | 148.50 | 149.10 | 146.50 | 146.50 | 146.50 | -1.28% | 13,529,901 |
| Aug 7, 2025 | 150.50 | 152.70 | 148.40 | 148.40 | 148.40 | -0.80% | 23,214,381 |
| Aug 6, 2025 | 150.70 | 151.80 | 147.30 | 149.60 | 149.60 | -0.27% | 23,020,977 |
| Aug 5, 2025 | 151.30 | 152.70 | 149.60 | 150.00 | 150.00 | -1.19% | 15,862,512 |
| Aug 4, 2025 | 146.90 | 154.50 | 146.60 | 151.80 | 151.80 | 4.33% | 30,886,805 |
| Aug 1, 2025 | 142.50 | 145.70 | 142.30 | 145.50 | 145.50 | 1.89% | 21,665,337 |
| Jul 31, 2025 | 143.40 | 144.60 | 141.80 | 142.80 | 142.80 | 0.28% | 22,137,226 |
| Jul 30, 2025 | 139.00 | 142.50 | 138.40 | 142.40 | 142.40 | 2.45% | 27,102,191 |
| Jul 29, 2025 | 137.60 | 140.20 | 137.30 | 139.00 | 139.00 | 1.31% | 14,950,323 |
| Jul 28, 2025 | 141.00 | 141.30 | 137.00 | 137.20 | 137.20 | -2.00% | 13,704,507 |
| Jul 25, 2025 | 139.80 | 141.60 | 139.30 | 140.00 | 140.00 | 0.21% | 17,875,574 |
| Jul 24, 2025 | 141.30 | 145.30 | 139.40 | 139.70 | 139.70 | -0.43% | 48,222,349 |
| Jul 23, 2025 | 140.10 | 141.80 | 137.50 | 140.30 | 140.30 | 0.65% | 22,385,180 |
| Jul 22, 2025 | 143.30 | 144.80 | 138.60 | 139.40 | 139.40 | -2.52% | 27,906,135 |
| Jul 21, 2025 | 139.70 | 143.40 | 139.60 | 143.00 | 143.00 | 2.88% | 22,893,100 |
| Jul 18, 2025 | 141.50 | 141.90 | 138.70 | 139.00 | 139.00 | -1.84% | 18,006,585 |
| Jul 17, 2025 | 135.20 | 141.60 | 134.10 | 141.60 | 141.60 | 5.75% | 29,612,578 |
| Jul 16, 2025 | 137.20 | 138.00 | 132.10 | 133.90 | 133.90 | -2.62% | 26,471,986 |
| Jul 14, 2025 | 141.70 | 141.80 | 137.30 | 137.50 | 137.50 | -3.31% | 18,850,454 |
| Jul 11, 2025 | 143.00 | 144.40 | 141.10 | 142.20 | 142.20 | 0.21% | 28,267,561 |
| Jul 10, 2025 | 141.30 | 142.90 | 140.70 | 141.90 | 141.90 | 1.65% | 36,354,623 |
| Jul 9, 2025 | 137.30 | 140.20 | 136.10 | 139.60 | 139.60 | 1.68% | 41,834,293 |
| Jul 8, 2025 | 137.60 | 138.50 | 135.50 | 137.30 | 137.30 | 0.66% | 28,593,858 |
| Jul 7, 2025 | 135.60 | 138.10 | 134.60 | 136.40 | 136.40 | -0.73% | 20,830,134 |
| Jul 4, 2025 | 136.20 | 137.70 | 134.60 | 137.40 | 137.40 | 1.33% | 19,262,231 |
| Jul 3, 2025 | 142.00 | 143.90 | 135.10 | 135.60 | 135.60 | -2.38% | 40,690,850 |
| Jul 2, 2025 | 137.00 | 140.20 | 135.50 | 138.90 | 138.90 | 1.46% | 35,755,748 |
| Jul 1, 2025 | 135.00 | 138.30 | 134.90 | 136.90 | 136.90 | 1.41% | 34,197,090 |
| Jun 30, 2025 | 124.50 | 135.00 | 124.20 | 135.00 | 135.00 | 9.93% | 48,827,913 |
| Jun 27, 2025 | 118.90 | 123.20 | 118.00 | 122.80 | 122.80 | 3.37% | 34,525,322 |
| Jun 26, 2025 | 119.40 | 121.60 | 118.80 | 118.80 | 118.80 | -0.67% | 24,519,554 |