Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey · Delayed Price · Currency is TRY 132.10
+0.70 (0.53%)
Sep 4, 2026, 1:45 PM GMT+3
IST:GARAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 131.80 | 133.10 | 131.70 | 132.60 | - | 0.91% | 4,321,050 |
| Sep 3, 2026 | 132.50 | 134.40 | 131.40 | 131.40 | 131.40 | -0.45% | 26,138,427 |
| Sep 2, 2026 | 132.00 | 132.70 | 128.00 | 132.00 | 132.00 | -0.68% | 28,116,924 |
| Sep 1, 2026 | 131.00 | 133.80 | 130.90 | 132.90 | 132.90 | 1.53% | 31,851,535 |
| Aug 31, 2026 | 133.90 | 134.00 | 130.00 | 130.90 | 130.90 | -2.17% | 36,379,757 |
| Aug 28, 2026 | 133.00 | 134.50 | 132.60 | 133.80 | 133.80 | 0.60% | 30,153,430 |
| Aug 27, 2026 | 134.10 | 135.60 | 132.20 | 133.00 | 133.00 | -0.23% | 37,778,026 |
| Aug 26, 2026 | 133.20 | 137.30 | 133.10 | 133.30 | 133.30 | 0.53% | 65,495,707 |
| Aug 25, 2026 | 131.60 | 133.60 | 131.50 | 132.60 | 132.60 | 0.76% | 41,986,684 |
| Aug 24, 2026 | 134.60 | 134.80 | 131.20 | 131.60 | 131.60 | 1.31% | 45,057,515 |
| Aug 21, 2026 | 129.30 | 131.90 | 129.20 | 129.90 | 129.90 | 0.46% | 29,112,317 |
| Aug 20, 2026 | 132.70 | 133.40 | 128.80 | 129.30 | 129.30 | -2.05% | 32,281,012 |
| Aug 19, 2026 | 129.00 | 132.80 | 129.00 | 132.00 | 132.00 | 2.09% | 27,052,882 |
| Aug 18, 2026 | 128.10 | 130.10 | 127.80 | 129.30 | 129.30 | 0.23% | 18,068,272 |
| Aug 17, 2026 | 131.20 | 131.80 | 129.00 | 129.00 | 129.00 | -1.53% | 28,438,139 |
| Aug 14, 2026 | 129.50 | 131.30 | 129.20 | 131.00 | 131.00 | 1.08% | 34,885,000 |
| Aug 13, 2026 | 130.90 | 132.00 | 128.60 | 129.60 | 129.60 | -1.07% | 29,835,385 |
| Aug 12, 2026 | 126.10 | 131.30 | 125.90 | 131.00 | 131.00 | 3.56% | 47,788,394 |
| Aug 11, 2026 | 126.50 | 127.20 | 123.50 | 126.50 | 126.50 | -0.08% | 31,346,281 |
| Aug 10, 2026 | 127.50 | 128.10 | 126.40 | 126.60 | 126.60 | -0.31% | 20,052,964 |
| Aug 7, 2026 | 127.90 | 129.00 | 126.40 | 127.00 | 127.00 | -0.63% | 29,528,278 |
| Aug 6, 2026 | 130.00 | 131.10 | 127.60 | 127.80 | 127.80 | -1.46% | 36,864,296 |
| Aug 5, 2026 | 131.70 | 131.70 | 128.00 | 129.70 | 129.70 | -1.59% | 32,549,040 |
| Aug 4, 2026 | 127.50 | 132.40 | 126.10 | 131.80 | 131.80 | 3.05% | 47,866,335 |
| Aug 3, 2026 | 125.00 | 128.40 | 124.60 | 127.90 | 127.90 | 3.65% | 43,911,194 |
| Jul 31, 2026 | 123.70 | 124.30 | 120.00 | 123.40 | 123.40 | 0.24% | 58,603,631 |
| Jul 30, 2026 | 126.00 | 126.80 | 123.00 | 123.10 | 123.10 | -2.53% | 35,463,365 |
| Jul 29, 2026 | 127.50 | 128.90 | 124.60 | 126.30 | 126.30 | -0.86% | 28,841,815 |
| Jul 28, 2026 | 127.20 | 129.40 | 126.50 | 127.40 | 127.40 | 0.24% | 26,863,675 |
| Jul 27, 2026 | 127.90 | 129.40 | 126.00 | 127.10 | 127.10 | 0.87% | 38,634,437 |
| Jul 24, 2026 | 125.10 | 126.70 | 124.90 | 126.00 | 126.00 | 0.80% | 20,291,814 |
| Jul 23, 2026 | 125.90 | 126.80 | 124.30 | 125.00 | 125.00 | -0.71% | 27,462,682 |
| Jul 22, 2026 | 124.40 | 127.10 | 124.00 | 125.90 | 125.90 | 1.37% | 29,426,985 |
| Jul 21, 2026 | 125.00 | 125.90 | 124.00 | 124.20 | 124.20 | -0.08% | 24,797,658 |
| Jul 20, 2026 | 126.50 | 126.90 | 124.00 | 124.30 | 124.30 | -1.97% | 32,704,287 |
| Jul 17, 2026 | 127.80 | 128.10 | 125.00 | 126.80 | 126.80 | -1.48% | 29,350,060 |
| Jul 16, 2026 | 129.20 | 129.40 | 126.60 | 128.70 | 128.70 | -0.16% | 33,824,026 |
| 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 |