Garanti Faktoring A.S. (IST:GARFA)
Turkey · Delayed Price · Currency is TRY 23.78
-0.10 (-0.42%)
Sep 25, 2026, 6:09 PM GMT+3
Garanti Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.90 | 24.18 | 23.74 | 23.82 | - | -0.25% | 146,670 |
| Sep 24, 2026 | 24.40 | 24.72 | 23.82 | 23.88 | 23.88 | -2.29% | 365,726 |
| Sep 23, 2026 | 24.80 | 24.94 | 24.24 | 24.44 | 24.44 | -1.29% | 933,324 |
| Sep 22, 2026 | 24.34 | 25.00 | 24.22 | 24.76 | 24.76 | 1.89% | 934,967 |
| Sep 21, 2026 | 24.62 | 24.70 | 23.62 | 24.30 | 24.30 | -1.30% | 596,150 |
| Sep 18, 2026 | 26.00 | 26.00 | 24.40 | 24.62 | 24.62 | -4.13% | 905,008 |
| Sep 17, 2026 | 25.00 | 25.90 | 24.62 | 25.68 | 25.68 | 2.97% | 1,151,743 |
| Sep 16, 2026 | 26.44 | 26.60 | 24.22 | 24.94 | 24.94 | -5.67% | 1,108,058 |
| Sep 15, 2026 | 27.22 | 27.76 | 26.44 | 26.44 | 26.44 | -2.87% | 1,108,308 |
| Sep 14, 2026 | 27.52 | 27.52 | 26.82 | 27.22 | 27.22 | -1.16% | 1,252,999 |
| Sep 11, 2026 | 26.68 | 27.72 | 26.36 | 27.54 | 27.54 | 3.22% | 1,880,127 |
| Sep 10, 2026 | 26.90 | 27.24 | 26.52 | 26.68 | 26.68 | -0.67% | 985,572 |
| Sep 9, 2026 | 26.90 | 27.28 | 26.70 | 26.86 | 26.86 | -0.15% | 1,192,542 |
| Sep 8, 2026 | 26.40 | 26.90 | 26.24 | 26.90 | 26.90 | 2.28% | 920,200 |
| Sep 7, 2026 | 26.46 | 26.68 | 26.10 | 26.30 | 26.30 | -0.60% | 582,243 |
| Sep 4, 2026 | 26.88 | 26.88 | 26.32 | 26.46 | 26.46 | -0.23% | 527,314 |
| Sep 3, 2026 | 26.88 | 27.08 | 26.36 | 26.52 | 26.52 | -1.34% | 648,523 |
| Sep 2, 2026 | 27.24 | 27.64 | 26.60 | 26.88 | 26.88 | -2.11% | 1,470,330 |
| Sep 1, 2026 | 27.40 | 27.50 | 27.14 | 27.46 | 27.46 | 0.22% | 1,536,768 |
| Aug 31, 2026 | 27.08 | 27.64 | 26.80 | 27.40 | 27.40 | 1.18% | 2,002,534 |
| Aug 28, 2026 | 27.10 | 27.30 | 27.02 | 27.08 | 27.08 | -0.07% | 595,753 |
| Aug 27, 2026 | 27.16 | 27.70 | 26.88 | 27.10 | 27.10 | - | 1,013,360 |
| Aug 26, 2026 | 26.56 | 27.42 | 26.54 | 27.10 | 27.10 | 2.19% | 1,965,533 |
| Aug 25, 2026 | 26.70 | 27.08 | 26.44 | 26.52 | 26.52 | -0.67% | 798,325 |
| Aug 24, 2026 | 26.58 | 26.88 | 26.46 | 26.70 | 26.70 | 1.68% | 1,074,052 |
| Aug 21, 2026 | 26.76 | 26.86 | 26.26 | 26.26 | 26.26 | -1.43% | 911,694 |
| Aug 20, 2026 | 26.98 | 27.18 | 26.48 | 26.64 | 26.64 | -0.82% | 1,049,731 |
| Aug 19, 2026 | 26.22 | 26.96 | 26.22 | 26.86 | 26.86 | 1.59% | 1,055,668 |
| Aug 18, 2026 | 26.48 | 26.48 | 26.00 | 26.44 | 26.44 | -0.15% | 1,169,846 |
| Aug 17, 2026 | 26.50 | 26.80 | 26.24 | 26.48 | 26.48 | 0.30% | 1,085,464 |
| Aug 14, 2026 | 26.16 | 26.70 | 26.16 | 26.40 | 26.40 | 1.30% | 1,385,173 |
| Aug 13, 2026 | 26.34 | 26.72 | 26.00 | 26.06 | 26.06 | -1.29% | 1,032,378 |
| Aug 12, 2026 | 26.02 | 26.62 | 25.88 | 26.40 | 26.40 | 1.07% | 1,659,207 |
| Aug 11, 2026 | 26.50 | 26.66 | 25.94 | 26.12 | 26.12 | -1.28% | 1,075,948 |
| Aug 10, 2026 | 26.54 | 26.92 | 26.46 | 26.46 | 26.46 | 0.23% | 828,575 |
| Aug 7, 2026 | 26.38 | 26.92 | 26.00 | 26.40 | 26.40 | 0.23% | 1,726,911 |
| Aug 6, 2026 | 26.78 | 27.30 | 26.34 | 26.34 | 26.34 | -1.13% | 1,526,175 |
| Aug 5, 2026 | 26.70 | 26.76 | 26.36 | 26.64 | 26.64 | -0.22% | 1,043,215 |
| Aug 4, 2026 | 26.40 | 26.82 | 26.10 | 26.70 | 26.70 | 2.14% | 1,050,603 |
| Aug 3, 2026 | 26.80 | 26.98 | 26.12 | 26.14 | 26.14 | -1.06% | 912,403 |
| Jul 31, 2026 | 26.20 | 26.66 | 25.80 | 26.42 | 26.42 | 1.15% | 1,347,269 |
| Jul 30, 2026 | 27.30 | 27.82 | 26.10 | 26.12 | 26.12 | -1.28% | 2,510,419 |
| Jul 29, 2026 | 27.00 | 27.16 | 26.12 | 26.46 | 26.46 | -2.29% | 1,612,567 |
| Jul 28, 2026 | 27.50 | 27.72 | 27.08 | 27.08 | 27.08 | -1.53% | 556,912 |
| Jul 27, 2026 | 28.14 | 28.40 | 27.44 | 27.50 | 27.50 | -1.65% | 614,289 |
| Jul 24, 2026 | 28.14 | 28.26 | 27.82 | 27.96 | 27.96 | -0.64% | 648,579 |
| Jul 23, 2026 | 28.44 | 28.50 | 28.04 | 28.14 | 28.14 | -1.26% | 786,225 |
| Jul 22, 2026 | 29.42 | 29.82 | 28.30 | 28.50 | 28.50 | -3.13% | 1,970,682 |
| Jul 21, 2026 | 30.40 | 31.72 | 29.42 | 29.42 | 29.42 | -1.41% | 4,747,554 |
| Jul 20, 2026 | 30.02 | 30.80 | 29.54 | 29.84 | 29.84 | -0.33% | 2,504,024 |