Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
143.00
-3.00 (-2.05%)
Sep 25, 2025, 5:46 PM GMT+3

IST:GARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025146.80147.30141.90142.50142.50-2.40%25,962,589
Sep 24, 2025147.00148.10142.80146.00146.00-0.34%28,763,507
Sep 23, 2025147.70149.40145.30146.50146.50-2.07%21,892,736
Sep 22, 2025152.30153.50149.60149.60149.601.08%32,400,250
Sep 19, 2025144.00148.30143.40148.00148.003.06%31,856,056
Sep 18, 2025149.10149.20142.30143.60143.60-3.30%21,493,157
Sep 17, 2025149.60150.20148.10148.50148.50-0.87%29,191,880
Sep 16, 2025146.60149.90145.40149.80149.802.39%40,932,468
Sep 15, 2025137.20146.50134.70146.30146.306.09%78,430,234
Sep 12, 2025138.00138.80135.40137.90137.900.07%23,415,882
Sep 11, 2025141.90147.30137.70137.80137.80-2.89%58,441,974
Sep 10, 2025139.40141.90137.80141.90141.902.75%26,878,973
Sep 9, 2025137.60139.40134.90138.10138.100.95%34,325,956
Sep 8, 2025136.60139.20135.00136.80136.80-1.44%20,653,021
Sep 5, 2025139.40143.00136.70138.80138.800.29%40,502,344
Sep 4, 2025134.60139.40134.40138.40138.403.44%33,173,392
Sep 3, 2025141.00141.20132.70133.80133.80-4.84%36,483,093
Sep 2, 2025146.60149.90136.00140.60140.60-3.70%57,824,215
Sep 1, 2025144.10147.90144.10146.00146.001.32%24,578,592
Aug 29, 2025146.10146.60143.30144.10144.10-1.17%20,065,557
Aug 28, 2025145.10147.40145.10145.80145.800.48%14,669,824
Aug 27, 2025149.30149.30145.00145.10145.10-2.49%20,049,509
Aug 26, 2025147.90150.00147.10148.80148.800.47%15,691,651
Aug 25, 2025151.00152.00148.10148.10148.10-1.00%21,000,295
Aug 22, 2025148.30149.80146.00149.60149.601.01%30,751,460
Aug 21, 2025146.90148.70146.00148.10148.101.51%22,326,411
Aug 20, 2025142.60146.70142.40145.90145.902.03%19,939,336
Aug 19, 2025141.80143.00141.60143.00143.001.42%17,535,801
Aug 18, 2025142.70142.80140.00141.00141.00-1.33%18,320,601
Aug 15, 2025144.60145.00142.60142.90142.90-1.18%18,308,930
Aug 14, 2025147.60148.80144.30144.60144.60-2.36%17,258,277
Aug 13, 2025146.50149.20146.40148.10148.101.23%17,286,394
Aug 12, 2025146.60148.00146.00146.30146.30-0.14%13,728,642
Aug 11, 2025148.00148.70146.20146.50146.50-13,738,516
Aug 8, 2025148.50149.10146.50146.50146.50-1.28%13,529,901
Aug 7, 2025150.50152.70148.40148.40148.40-0.80%23,214,381
Aug 6, 2025150.70151.80147.30149.60149.60-0.27%23,020,977
Aug 5, 2025151.30152.70149.60150.00150.00-1.19%15,862,512
Aug 4, 2025146.90154.50146.60151.80151.804.33%30,886,805
Aug 1, 2025142.50145.70142.30145.50145.501.89%21,665,337
Jul 31, 2025143.40144.60141.80142.80142.800.28%22,137,226
Jul 30, 2025139.00142.50138.40142.40142.402.45%27,102,191
Jul 29, 2025137.60140.20137.30139.00139.001.31%14,950,323
Jul 28, 2025141.00141.30137.00137.20137.20-2.00%13,704,507
Jul 25, 2025139.80141.60139.30140.00140.000.21%17,875,574
Jul 24, 2025141.30145.30139.40139.70139.70-0.43%48,222,349
Jul 23, 2025140.10141.80137.50140.30140.300.65%22,385,180
Jul 22, 2025143.30144.80138.60139.40139.40-2.52%27,906,135
Jul 21, 2025139.70143.40139.60143.00143.002.88%22,893,100
Jul 18, 2025141.50141.90138.70139.00139.00-1.84%18,006,585