Garanti Faktoring A.S. (IST:GARFA)
Turkey · Delayed Price · Currency is TRY 26.30
-0.20 (-0.75%)
Oct 8, 2025, 5:45 PM GMT+3
Garanti Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.30 | 26.50 | 25.52 | 26.12 | 26.12 | -1.43% | 738,783 |
| Oct 7, 2025 | 25.54 | 27.32 | 25.54 | 26.50 | 26.50 | 6.00% | 827,513 |
| Oct 6, 2025 | 27.50 | 27.78 | 25.00 | 25.00 | 25.00 | -8.69% | 523,284 |
| Oct 3, 2025 | 27.98 | 28.40 | 27.38 | 27.38 | 27.38 | -2.21% | 411,855 |
| Oct 2, 2025 | 27.80 | 28.94 | 27.50 | 28.00 | 28.00 | 0.86% | 619,678 |
| Oct 1, 2025 | 28.00 | 28.24 | 27.12 | 27.76 | 27.76 | -1.07% | 521,270 |
| Sep 30, 2025 | 28.56 | 28.56 | 27.56 | 28.06 | 28.06 | -1.89% | 570,949 |
| Sep 29, 2025 | 29.34 | 29.34 | 28.00 | 28.60 | 28.60 | -2.52% | 467,473 |
| Sep 26, 2025 | 29.68 | 30.50 | 29.08 | 29.34 | 29.34 | -1.08% | 809,038 |
| Sep 25, 2025 | 29.18 | 29.86 | 28.92 | 29.66 | 29.66 | 1.64% | 708,321 |
| Sep 24, 2025 | 29.18 | 29.40 | 28.64 | 29.18 | 29.18 | - | 505,551 |
| Sep 23, 2025 | 29.66 | 30.06 | 28.72 | 29.18 | 29.18 | -2.41% | 721,507 |
| Sep 22, 2025 | 28.16 | 30.00 | 28.16 | 29.90 | 29.90 | 6.41% | 891,535 |
| Sep 19, 2025 | 27.80 | 28.20 | 27.50 | 28.10 | 28.10 | 1.08% | 577,866 |
| Sep 18, 2025 | 27.86 | 28.24 | 27.68 | 27.80 | 27.80 | -0.22% | 604,354 |
| Sep 17, 2025 | 28.32 | 28.38 | 27.76 | 27.86 | 27.86 | -1.21% | 464,800 |
| Sep 16, 2025 | 27.92 | 28.88 | 27.50 | 28.20 | 28.20 | 0.86% | 694,272 |
| Sep 15, 2025 | 26.20 | 28.30 | 25.64 | 27.96 | 27.96 | 6.72% | 725,117 |
| Sep 12, 2025 | 26.46 | 26.46 | 25.50 | 26.20 | 26.20 | -0.98% | 620,879 |
| Sep 11, 2025 | 27.00 | 27.66 | 26.46 | 26.46 | 26.46 | -3.01% | 700,259 |
| Sep 10, 2025 | 27.56 | 27.76 | 26.90 | 27.28 | 27.28 | -0.87% | 531,923 |
| Sep 9, 2025 | 27.50 | 28.36 | 27.04 | 27.52 | 27.52 | -0.86% | 462,455 |
| Sep 8, 2025 | 28.66 | 28.66 | 27.62 | 27.76 | 27.76 | -3.88% | 631,275 |
| Sep 5, 2025 | 29.00 | 29.78 | 28.36 | 28.88 | 28.88 | -0.89% | 740,442 |
| Sep 4, 2025 | 29.98 | 30.58 | 29.00 | 29.14 | 29.14 | -2.80% | 1,008,228 |
| 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 |