Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey · Delayed Price · Currency is TRY 128.70
-0.20 (-0.16%)
Jul 16, 2026, 6:09 PM GMT+3
IST:GARAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 129.20 | 129.40 | 126.60 | 128.70 | 128.70 | -0.16% | 32,824,026 |
| Jul 14, 2026 | 125.80 | 129.20 | 125.70 | 128.90 | 128.90 | 1.74% | 22,620,417 |
| Jul 13, 2026 | 127.10 | 128.50 | 125.60 | 126.70 | 126.70 | -1.78% | 24,738,215 |
| Jul 10, 2026 | 130.00 | 132.20 | 127.40 | 129.00 | 129.00 | -0.85% | 30,166,209 |
| Jul 9, 2026 | 131.30 | 131.70 | 129.00 | 130.10 | 130.10 | -0.23% | 18,710,694 |
| Jul 8, 2026 | 133.10 | 134.40 | 129.40 | 130.40 | 130.40 | -2.98% | 32,437,081 |
| Jul 7, 2026 | 133.30 | 136.50 | 133.20 | 134.40 | 134.40 | 0.52% | 26,815,700 |
| Jul 6, 2026 | 134.00 | 136.00 | 133.30 | 133.70 | 133.70 | 0.15% | 19,909,940 |
| Jul 3, 2026 | 139.60 | 139.90 | 133.50 | 133.50 | 133.50 | -3.68% | 34,940,065 |
| Jul 2, 2026 | 138.70 | 140.60 | 137.70 | 138.60 | 138.60 | 0.07% | 27,151,226 |
| Jul 1, 2026 | 138.00 | 139.70 | 136.30 | 138.50 | 138.50 | 0.36% | 34,988,961 |
| Jun 30, 2026 | 137.50 | 138.80 | 136.60 | 138.00 | 138.00 | 0.51% | 26,154,176 |
| Jun 29, 2026 | 138.40 | 138.60 | 136.20 | 137.30 | 137.30 | -0.79% | 19,195,726 |
| Jun 26, 2026 | 137.70 | 139.00 | 137.10 | 138.40 | 138.40 | 0.58% | 15,148,665 |
| Jun 25, 2026 | 142.00 | 144.10 | 137.40 | 137.60 | 137.60 | -1.99% | 30,811,428 |
| Jun 24, 2026 | 140.90 | 141.20 | 138.90 | 140.40 | 140.40 | -0.21% | 17,364,392 |
| Jun 23, 2026 | 142.40 | 143.40 | 139.50 | 140.70 | 140.70 | -2.09% | 23,429,822 |
| Jun 22, 2026 | 144.50 | 145.10 | 142.60 | 143.70 | 143.70 | - | 23,789,135 |
| Jun 19, 2026 | 141.70 | 144.50 | 141.40 | 143.70 | 143.70 | -0.21% | 37,003,560 |
| Jun 18, 2026 | 141.40 | 144.80 | 141.00 | 144.00 | 144.00 | 2.13% | 48,151,370 |
| Jun 17, 2026 | 141.10 | 141.90 | 139.60 | 141.00 | 141.00 | 0.57% | 25,916,910 |
| Jun 16, 2026 | 140.80 | 141.80 | 139.40 | 140.20 | 140.20 | -0.57% | 30,872,320 |
| Jun 15, 2026 | 144.00 | 144.40 | 140.40 | 141.00 | 141.00 | 3.75% | 42,802,770 |
| Jun 12, 2026 | 131.90 | 138.50 | 131.90 | 135.90 | 135.90 | 5.35% | 61,924,910 |
| Jun 11, 2026 | 128.80 | 130.60 | 126.00 | 129.00 | 129.00 | 0.62% | 30,160,630 |
| Jun 10, 2026 | 130.00 | 130.70 | 126.30 | 128.20 | 128.20 | -1.69% | 22,178,500 |
| Jun 9, 2026 | 129.30 | 131.70 | 129.10 | 130.40 | 130.40 | 0.85% | 29,060,980 |
| Jun 8, 2026 | 123.30 | 129.90 | 123.20 | 129.30 | 129.30 | 3.44% | 32,688,674 |
| Jun 5, 2026 | 130.00 | 130.30 | 124.90 | 125.00 | 125.00 | -3.47% | 27,324,330 |
| Jun 4, 2026 | 126.70 | 129.80 | 125.10 | 129.50 | 129.50 | 2.86% | 34,663,390 |
| Jun 3, 2026 | 128.80 | 129.40 | 125.80 | 125.90 | 125.90 | -2.25% | 28,021,320 |
| Jun 2, 2026 | 124.30 | 130.00 | 124.20 | 128.80 | 128.80 | 4.63% | 27,336,970 |
| Jun 1, 2026 | 123.70 | 126.60 | 122.10 | 123.10 | 123.10 | 0.16% | 29,144,680 |
| May 26, 2026 | 125.10 | 125.90 | 122.90 | 122.90 | 122.90 | -1.84% | 10,332,220 |
| 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 |