Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey · Delayed Price · Currency is TRY 122.90
-2.30 (-1.84%)
May 26, 2026, 12:39 PM GMT+3
IST:GARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 125.10 | 125.90 | 122.90 | 122.90 | 122.90 | -1.84% | 10,332,222 |
| May 25, 2026 | 123.00 | 125.60 | 121.70 | 125.20 | 125.20 | 2.37% | 38,385,580 |
| May 22, 2026 | 120.50 | 123.50 | 116.90 | 122.30 | 122.30 | 1.92% | 59,917,820 |
| May 21, 2026 | 129.00 | 130.30 | 120.00 | 120.00 | 120.00 | -7.55% | 27,281,100 |
| May 20, 2026 | 128.80 | 131.10 | 127.60 | 129.80 | 129.80 | 0.39% | 24,242,460 |
| May 18, 2026 | 128.70 | 130.70 | 126.60 | 129.30 | 129.30 | -0.39% | 26,936,940 |
| May 15, 2026 | 131.50 | 131.70 | 129.00 | 129.80 | 129.80 | -2.92% | 26,965,070 |
| May 14, 2026 | 132.10 | 134.20 | 131.00 | 133.70 | 133.70 | 1.67% | 24,762,550 |
| May 13, 2026 | 134.20 | 134.60 | 130.70 | 131.50 | 131.50 | -1.42% | 28,761,120 |
| May 12, 2026 | 137.70 | 138.30 | 133.30 | 133.40 | 133.40 | -3.47% | 28,038,200 |
| May 11, 2026 | 136.60 | 138.60 | 136.10 | 138.20 | 138.20 | 0.66% | 38,541,280 |
| May 8, 2026 | 136.70 | 138.20 | 134.80 | 137.30 | 137.30 | -0.22% | 34,280,120 |
| May 7, 2026 | 138.00 | 139.00 | 136.60 | 137.60 | 137.60 | 0.73% | 47,414,600 |
| May 6, 2026 | 131.80 | 137.50 | 130.90 | 136.60 | 136.60 | 5.56% | 74,603,470 |
| May 5, 2026 | 129.60 | 130.80 | 128.30 | 129.40 | 129.40 | -0.15% | 23,142,970 |
| May 4, 2026 | 134.20 | 134.90 | 128.90 | 129.60 | 129.60 | -3.14% | 30,032,820 |
| Apr 30, 2026 | 132.00 | 134.80 | 131.00 | 133.80 | 133.80 | 0.83% | 27,400,520 |
| Apr 29, 2026 | 135.80 | 136.40 | 132.30 | 132.70 | 132.70 | -1.41% | 24,681,840 |
| Apr 28, 2026 | 136.50 | 137.10 | 134.30 | 134.60 | 134.60 | -1.54% | 18,070,330 |
| Apr 27, 2026 | 138.10 | 139.40 | 136.20 | 136.70 | 136.70 | -0.94% | 23,883,930 |
| Apr 24, 2026 | 138.80 | 139.90 | 136.40 | 138.00 | 138.00 | -1.00% | 22,759,470 |
| Apr 22, 2026 | 143.10 | 144.00 | 139.30 | 139.40 | 139.40 | -1.69% | 22,544,700 |
| Apr 21, 2026 | 144.90 | 145.80 | 141.80 | 141.80 | 141.80 | -1.53% | 20,234,870 |
| Apr 20, 2026 | 144.00 | 147.70 | 142.80 | 144.00 | 144.00 | -1.64% | 38,048,640 |
| Apr 17, 2026 | 137.10 | 147.10 | 136.40 | 146.40 | 146.40 | 6.86% | 49,171,300 |
| Apr 16, 2026 | 139.80 | 140.50 | 136.60 | 137.00 | 137.00 | -1.30% | 24,457,060 |
| Apr 15, 2026 | 140.70 | 140.70 | 138.70 | 138.80 | 138.80 | -0.86% | 20,067,350 |
| Apr 14, 2026 | 140.80 | 144.20 | 138.00 | 140.00 | 140.00 | 0.94% | 42,446,020 |
| Apr 13, 2026 | 136.70 | 139.10 | 135.90 | 138.70 | 138.70 | -1.21% | 37,010,850 |
| Apr 10, 2026 | 137.70 | 140.70 | 137.30 | 140.40 | 140.40 | 2.71% | 34,997,830 |
| Apr 9, 2026 | 136.60 | 137.70 | 135.20 | 136.70 | 136.70 | -0.58% | 27,312,670 |
| Apr 8, 2026 | 135.30 | 139.80 | 134.30 | 137.50 | 137.50 | 8.18% | 52,048,780 |
| Apr 7, 2026 | 130.40 | 131.00 | 126.80 | 127.10 | 127.10 | -2.50% | 22,680,910 |
| Apr 6, 2026 | 132.80 | 136.30 | 132.20 | 135.60 | 130.35 | 2.57% | 28,633,420 |
| Apr 3, 2026 | 131.20 | 133.10 | 129.80 | 132.20 | 127.08 | 0.69% | 22,370,410 |
| Apr 2, 2026 | 125.80 | 131.30 | 125.80 | 131.30 | 126.22 | 1.94% | 25,472,270 |
| Apr 1, 2026 | 131.50 | 132.40 | 128.30 | 128.80 | 123.82 | 1.82% | 29,567,470 |
| Mar 31, 2026 | 126.00 | 128.30 | 125.80 | 126.50 | 121.60 | 0.80% | 29,341,170 |
| Mar 30, 2026 | 126.30 | 127.30 | 124.70 | 125.50 | 120.64 | -0.79% | 17,284,130 |
| Mar 27, 2026 | 127.30 | 128.20 | 125.60 | 126.50 | 121.60 | -0.16% | 20,849,960 |
| Mar 26, 2026 | 129.80 | 131.40 | 126.70 | 126.70 | 121.80 | -2.84% | 29,076,220 |
| Mar 25, 2026 | 132.00 | 132.80 | 130.00 | 130.40 | 125.35 | 0.31% | 30,542,330 |
| Mar 24, 2026 | 132.30 | 133.80 | 129.70 | 130.00 | 124.97 | -3.20% | 20,463,370 |
| Mar 23, 2026 | 130.00 | 134.90 | 126.20 | 134.30 | 129.10 | -0.59% | 49,759,730 |
| Mar 19, 2026 | 134.50 | 136.30 | 134.10 | 135.10 | 129.87 | -0.52% | 12,854,210 |
| Mar 18, 2026 | 139.60 | 140.80 | 135.80 | 135.80 | 130.54 | -1.95% | 27,635,590 |
| Mar 17, 2026 | 134.30 | 140.30 | 134.30 | 138.50 | 133.14 | 3.28% | 26,088,950 |
| Mar 16, 2026 | 133.70 | 135.60 | 131.90 | 134.10 | 128.91 | 0.98% | 29,162,250 |
| Mar 13, 2026 | 136.00 | 136.90 | 132.10 | 132.80 | 127.66 | -3.70% | 25,704,700 |
| Mar 12, 2026 | 137.90 | 140.70 | 135.80 | 137.90 | 132.56 | -1.01% | 26,859,540 |