Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 14.39
+1.08 (8.11%)
At close: Dec 5, 2025
IST:GRNYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.31 | 14.64 | 13.06 | 14.39 | 14.39 | 8.11% | 963,264 |
| Dec 4, 2025 | 12.98 | 13.75 | 12.98 | 13.31 | 13.31 | 0.15% | 359,297 |
| Dec 3, 2025 | 13.10 | 13.49 | 12.81 | 13.29 | 13.29 | 1.06% | 282,500 |
| Dec 2, 2025 | 12.96 | 13.33 | 12.82 | 13.15 | 13.15 | 1.47% | 229,159 |
| Dec 1, 2025 | 13.12 | 13.27 | 12.65 | 12.96 | 12.96 | -1.22% | 280,580 |
| Nov 28, 2025 | 13.13 | 13.99 | 13.02 | 13.12 | 13.12 | -4.72% | 501,055 |
| Nov 27, 2025 | 12.34 | 13.92 | 12.30 | 13.77 | 13.77 | 8.77% | 711,521 |
| Nov 26, 2025 | 12.60 | 13.05 | 12.46 | 12.66 | 12.66 | 0.48% | 278,749 |
| Nov 25, 2025 | 12.99 | 13.44 | 12.60 | 12.60 | 12.60 | -3.00% | 204,525 |
| Nov 24, 2025 | 13.11 | 13.27 | 12.80 | 12.99 | 12.99 | -0.92% | 179,874 |
| Nov 21, 2025 | 13.14 | 13.30 | 13.03 | 13.11 | 13.11 | -1.43% | 103,637 |
| Nov 20, 2025 | 13.40 | 13.49 | 12.78 | 13.30 | 13.30 | -1.19% | 289,114 |
| Nov 19, 2025 | 13.68 | 14.25 | 13.41 | 13.46 | 13.46 | -1.25% | 268,206 |
| Nov 18, 2025 | 13.99 | 14.50 | 13.54 | 13.63 | 13.63 | -2.57% | 336,251 |
| Nov 17, 2025 | 13.16 | 14.90 | 13.16 | 13.99 | 13.99 | 1.52% | 513,865 |
| Nov 14, 2025 | 13.03 | 14.34 | 13.02 | 13.78 | 13.78 | 5.67% | 379,114 |
| Nov 13, 2025 | 12.87 | 13.40 | 12.62 | 13.04 | 13.04 | -0.15% | 178,770 |
| Nov 12, 2025 | 12.96 | 13.36 | 12.35 | 13.06 | 13.06 | 0.46% | 289,216 |
| Nov 11, 2025 | 13.97 | 13.97 | 13.00 | 13.00 | 13.00 | -7.28% | 524,428 |
| Nov 10, 2025 | 13.90 | 14.26 | 13.41 | 14.02 | 14.02 | 0.65% | 278,107 |
| Nov 7, 2025 | 14.25 | 14.68 | 13.54 | 13.93 | 13.93 | -2.25% | 419,712 |
| Nov 6, 2025 | 14.30 | 14.49 | 14.10 | 14.25 | 14.25 | -2.13% | 217,778 |
| Nov 5, 2025 | 14.61 | 15.00 | 13.88 | 14.56 | 14.56 | -1.02% | 549,321 |
| Nov 4, 2025 | 15.10 | 15.58 | 14.69 | 14.71 | 14.71 | -2.58% | 319,296 |
| Nov 3, 2025 | 14.43 | 15.72 | 14.14 | 15.10 | 15.10 | 3.42% | 610,272 |
| Oct 31, 2025 | 13.76 | 14.74 | 13.28 | 14.60 | 14.60 | 6.26% | 983,017 |
| Oct 30, 2025 | 14.30 | 14.30 | 13.50 | 13.74 | 13.74 | -3.92% | 740,850 |
| Oct 28, 2025 | 14.43 | 14.45 | 14.07 | 14.30 | 14.30 | -0.90% | 205,820 |
| Oct 27, 2025 | 15.03 | 15.03 | 14.06 | 14.43 | 14.43 | -6.84% | 854,020 |
| Oct 24, 2025 | 16.73 | 16.75 | 14.40 | 15.49 | 15.49 | -3.19% | 908,942 |
| Oct 23, 2025 | 14.00 | 16.40 | 13.81 | 16.00 | 16.00 | 6.67% | 1,489,128 |
| Oct 22, 2025 | 13.74 | 15.00 | 13.71 | 15.00 | 15.00 | 9.97% | 1,792,902 |
| Oct 21, 2025 | 12.40 | 13.64 | 12.40 | 13.64 | 13.64 | 10.00% | 1,216,079 |
| Oct 20, 2025 | 11.28 | 12.40 | 11.28 | 12.40 | 12.40 | 9.93% | 1,283,775 |
| Oct 17, 2025 | 11.48 | 11.51 | 11.02 | 11.28 | 11.28 | -1.91% | 243,238 |
| Oct 16, 2025 | 11.51 | 11.61 | 11.17 | 11.50 | 11.50 | -0.09% | 357,131 |
| Oct 15, 2025 | 11.61 | 11.89 | 11.51 | 11.51 | 11.51 | -1.54% | 217,499 |
| Oct 14, 2025 | 11.90 | 12.24 | 11.32 | 11.69 | 11.69 | -4.96% | 387,744 |
| Oct 13, 2025 | 12.20 | 12.67 | 11.60 | 12.30 | 12.30 | -0.81% | 581,820 |
| Oct 10, 2025 | 12.60 | 13.30 | 12.38 | 12.40 | 12.40 | -0.16% | 559,950 |
| Oct 9, 2025 | 13.15 | 13.70 | 12.42 | 12.42 | 12.42 | -9.01% | 963,510 |
| Oct 8, 2025 | 14.35 | 14.57 | 12.96 | 13.65 | 13.65 | -5.14% | 716,167 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.39 | 14.39 | 14.39 | -0.76% | 172,776 |
| Oct 6, 2025 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 5.07% | 444,563 |
| Oct 3, 2025 | 14.06 | 14.06 | 13.80 | 13.80 | 13.80 | -4.30% | 274,702 |
| Oct 2, 2025 | 14.54 | 14.54 | 14.42 | 14.42 | 14.42 | -0.76% | 131,851 |
| Oct 1, 2025 | 14.98 | 14.98 | 14.53 | 14.53 | 14.53 | -2.81% | 185,223 |
| Sep 30, 2025 | 15.43 | 15.43 | 14.95 | 14.95 | 14.95 | 3.10% | 325,218 |
| Sep 29, 2025 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 4.09% | 390,250 |
| Sep 26, 2025 | 14.50 | 14.50 | 13.75 | 13.93 | 13.93 | -4.78% | 490,001 |