Garanti Faktoring A.S. (IST:GARFA)
Turkey · Delayed Price · Currency is TRY 29.84
-0.14 (-0.47%)
Sep 4, 2025, 4:45 PM GMT+3
Garanti Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.50 | 30.00 | 27.00 | 29.98 | 29.98 | 7.46% | 1,415,580 |
| Sep 2, 2025 | 28.04 | 28.78 | 25.94 | 27.90 | 27.90 | -0.64% | 1,181,497 |
| Sep 1, 2025 | 28.74 | 28.74 | 27.60 | 28.08 | 28.08 | -3.17% | 954,408 |
| Aug 29, 2025 | 30.46 | 30.46 | 28.08 | 29.00 | 29.00 | -4.86% | 1,715,568 |
| Aug 28, 2025 | 31.28 | 32.48 | 29.72 | 30.48 | 30.48 | -4.03% | 1,940,262 |
| Aug 27, 2025 | 28.80 | 32.00 | 28.30 | 31.76 | 31.76 | 8.77% | 2,805,370 |
| Aug 26, 2025 | 26.56 | 29.20 | 26.02 | 29.20 | 29.20 | 9.94% | 2,642,834 |
| Aug 25, 2025 | 25.60 | 26.96 | 25.50 | 26.56 | 26.56 | 3.75% | 1,530,528 |
| Aug 22, 2025 | 25.90 | 26.04 | 25.50 | 25.60 | 25.60 | -1.16% | 743,260 |
| Aug 21, 2025 | 24.88 | 26.00 | 24.70 | 25.90 | 25.90 | 4.10% | 1,120,072 |
| Aug 20, 2025 | 24.96 | 25.38 | 24.60 | 24.88 | 24.88 | -0.32% | 846,905 |
| Aug 19, 2025 | 25.10 | 25.20 | 24.54 | 24.96 | 24.96 | -1.03% | 800,931 |
| Aug 18, 2025 | 25.66 | 25.72 | 24.70 | 25.22 | 25.22 | -0.63% | 893,956 |
| Aug 15, 2025 | 25.30 | 25.80 | 24.86 | 25.38 | 25.38 | -0.08% | 583,700 |
| Aug 14, 2025 | 26.12 | 26.16 | 25.24 | 25.40 | 25.40 | -2.76% | 961,365 |
| Aug 13, 2025 | 26.78 | 27.10 | 26.04 | 26.12 | 26.12 | -2.46% | 706,915 |
| Aug 12, 2025 | 26.40 | 27.00 | 25.88 | 26.78 | 26.78 | 1.21% | 969,904 |
| Aug 11, 2025 | 26.16 | 26.98 | 25.80 | 26.46 | 26.46 | 0.76% | 952,209 |
| Aug 8, 2025 | 25.10 | 26.90 | 24.60 | 26.26 | 26.26 | 4.62% | 1,207,327 |
| Aug 7, 2025 | 25.54 | 26.00 | 24.80 | 25.10 | 25.10 | -1.72% | 958,103 |
| Aug 6, 2025 | 26.20 | 26.30 | 25.54 | 25.54 | 25.54 | -2.44% | 875,168 |
| Aug 5, 2025 | 26.70 | 26.84 | 26.00 | 26.18 | 26.18 | -1.73% | 737,804 |
| Aug 4, 2025 | 26.00 | 27.18 | 25.68 | 26.64 | 26.64 | 1.68% | 1,238,939 |
| Aug 1, 2025 | 25.20 | 26.50 | 24.84 | 26.20 | 26.20 | 3.31% | 1,571,224 |
| Jul 31, 2025 | 23.20 | 25.70 | 23.20 | 25.36 | 25.36 | -1.55% | 1,294,400 |
| Jul 30, 2025 | 26.10 | 27.08 | 25.72 | 25.76 | 25.76 | 0.31% | 1,663,974 |
| Jul 29, 2025 | 25.32 | 25.72 | 24.68 | 25.68 | 25.68 | 1.50% | 1,074,101 |
| Jul 28, 2025 | 25.48 | 27.10 | 25.02 | 25.30 | 25.30 | -0.78% | 1,427,015 |
| Jul 25, 2025 | 23.78 | 25.76 | 23.34 | 25.50 | 25.50 | 7.23% | 1,963,459 |
| Jul 24, 2025 | 23.98 | 24.12 | 23.52 | 23.78 | 23.78 | -0.83% | 672,522 |
| Jul 23, 2025 | 23.94 | 24.04 | 23.38 | 23.98 | 23.98 | 0.17% | 749,025 |
| Jul 22, 2025 | 24.36 | 24.70 | 23.86 | 23.94 | 23.94 | -1.72% | 819,287 |
| Jul 21, 2025 | 23.70 | 24.90 | 23.56 | 24.36 | 24.36 | 2.78% | 1,086,259 |
| Jul 18, 2025 | 24.20 | 24.62 | 23.66 | 23.70 | 23.70 | -1.99% | 934,103 |
| Jul 17, 2025 | 22.50 | 24.66 | 22.50 | 24.18 | 24.18 | 6.71% | 1,698,293 |
| Jul 16, 2025 | 23.00 | 23.04 | 22.54 | 22.66 | 22.66 | -1.05% | 818,296 |
| Jul 14, 2025 | 22.90 | 23.02 | 22.70 | 22.90 | 22.90 | 0.35% | 725,381 |
| Jul 11, 2025 | 22.86 | 22.96 | 22.58 | 22.82 | 22.82 | 0.26% | 598,472 |
| Jul 10, 2025 | 22.70 | 22.96 | 22.56 | 22.76 | 22.76 | 0.26% | 749,180 |
| Jul 9, 2025 | 22.90 | 23.02 | 22.30 | 22.70 | 22.70 | -0.87% | 753,427 |
| Jul 8, 2025 | 23.00 | 23.34 | 22.36 | 22.90 | 22.90 | 0.97% | 878,114 |
| Jul 7, 2025 | 22.32 | 23.10 | 21.98 | 22.68 | 22.68 | 1.61% | 818,506 |
| Jul 4, 2025 | 22.76 | 22.76 | 21.64 | 22.32 | 22.32 | -1.93% | 585,253 |
| Jul 3, 2025 | 22.76 | 23.02 | 22.44 | 22.76 | 22.76 | - | 640,409 |
| Jul 2, 2025 | 23.20 | 23.40 | 22.64 | 22.76 | 22.76 | -1.90% | 1,039,484 |
| Jul 1, 2025 | 23.60 | 23.76 | 22.98 | 23.20 | 23.20 | -2.36% | 1,349,038 |
| Jun 30, 2025 | 23.12 | 24.44 | 23.12 | 23.76 | 23.76 | 2.77% | 4,292,954 |
| Jun 27, 2025 | 22.90 | 23.58 | 22.52 | 23.12 | 23.12 | 0.96% | 2,746,810 |
| Jun 26, 2025 | 23.78 | 23.90 | 22.82 | 22.90 | 22.90 | -3.13% | 2,727,131 |
| Jun 25, 2025 | 24.28 | 25.12 | 23.52 | 23.64 | 23.64 | -1.09% | 7,720,432 |