Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey · Delayed Price · Currency is TRY 123.00
+4.90 (4.15%)
Oct 20, 2025, 3:45 PM GMT+3
IST:GARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 119.40 | 120.30 | 115.40 | 118.10 | 118.10 | -1.99% | 41,818,981 |
| Oct 16, 2025 | 117.90 | 121.90 | 117.60 | 120.50 | 120.50 | 1.43% | 47,402,415 |
| Oct 15, 2025 | 120.20 | 121.40 | 117.50 | 118.80 | 118.80 | -0.59% | 60,986,453 |
| Oct 14, 2025 | 127.00 | 127.60 | 119.40 | 119.50 | 119.50 | -5.68% | 34,958,433 |
| Oct 13, 2025 | 127.50 | 129.40 | 125.80 | 126.70 | 126.70 | -2.61% | 22,533,076 |
| Oct 10, 2025 | 130.10 | 131.30 | 128.70 | 130.10 | 130.10 | 0.08% | 18,298,861 |
| Oct 9, 2025 | 132.60 | 133.20 | 128.50 | 130.00 | 130.00 | -0.69% | 30,130,619 |
| Oct 8, 2025 | 134.30 | 135.90 | 130.80 | 130.90 | 130.90 | -2.68% | 36,518,898 |
| Oct 7, 2025 | 133.10 | 134.50 | 132.00 | 134.50 | 134.50 | 1.13% | 26,862,988 |
| Oct 6, 2025 | 136.60 | 136.80 | 132.50 | 133.00 | 133.00 | -1.99% | 22,693,319 |
| Oct 3, 2025 | 141.50 | 141.70 | 135.30 | 135.70 | 135.70 | -3.42% | 36,730,967 |
| Oct 2, 2025 | 145.50 | 146.80 | 140.00 | 140.50 | 140.50 | -3.77% | 27,256,027 |
| Oct 1, 2025 | 139.30 | 147.10 | 138.30 | 146.00 | 146.00 | 4.43% | 36,857,066 |
| Sep 30, 2025 | 138.30 | 140.00 | 137.50 | 139.80 | 139.80 | 1.60% | 28,646,594 |
| Sep 29, 2025 | 138.20 | 140.40 | 137.50 | 137.60 | 137.60 | -1.57% | 25,384,193 |
| Sep 26, 2025 | 141.90 | 144.20 | 139.50 | 139.80 | 139.80 | -1.89% | 30,753,258 |
| Sep 25, 2025 | 146.80 | 147.30 | 141.90 | 142.50 | 142.50 | -2.40% | 25,962,589 |
| Sep 24, 2025 | 147.00 | 148.10 | 142.80 | 146.00 | 146.00 | -0.34% | 28,763,507 |
| Sep 23, 2025 | 147.70 | 149.40 | 145.30 | 146.50 | 146.50 | -2.07% | 21,892,736 |
| Sep 22, 2025 | 152.30 | 153.50 | 149.60 | 149.60 | 149.60 | 1.08% | 32,400,250 |
| Sep 19, 2025 | 144.00 | 148.30 | 143.40 | 148.00 | 148.00 | 3.06% | 31,856,056 |
| Sep 18, 2025 | 149.10 | 149.20 | 142.30 | 143.60 | 143.60 | -3.30% | 21,493,157 |
| Sep 17, 2025 | 149.60 | 150.20 | 148.10 | 148.50 | 148.50 | -0.87% | 29,191,880 |
| Sep 16, 2025 | 146.60 | 149.90 | 145.40 | 149.80 | 149.80 | 2.39% | 40,932,468 |
| Sep 15, 2025 | 137.20 | 146.50 | 134.70 | 146.30 | 146.30 | 6.09% | 78,430,234 |
| Sep 12, 2025 | 138.00 | 138.80 | 135.40 | 137.90 | 137.90 | 0.07% | 23,415,882 |
| Sep 11, 2025 | 141.90 | 147.30 | 137.70 | 137.80 | 137.80 | -2.89% | 58,441,974 |
| Sep 10, 2025 | 139.40 | 141.90 | 137.80 | 141.90 | 141.90 | 2.75% | 26,878,973 |
| Sep 9, 2025 | 137.60 | 139.40 | 134.90 | 138.10 | 138.10 | 0.95% | 34,325,956 |
| Sep 8, 2025 | 136.60 | 139.20 | 135.00 | 136.80 | 136.80 | -1.44% | 20,653,021 |
| Sep 5, 2025 | 139.40 | 143.00 | 136.70 | 138.80 | 138.80 | 0.29% | 40,502,344 |
| 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 |