Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 8.36
+0.03 (0.36%)
At close: Oct 15, 2026
IST:GRNYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.33 | 8.58 | 8.14 | 8.36 | 8.36 | 0.36% | 160,624 |
| Oct 14, 2026 | 8.77 | 8.78 | 8.33 | 8.33 | 8.33 | -5.02% | 151,236 |
| Oct 13, 2026 | 8.98 | 8.98 | 8.64 | 8.77 | 8.77 | -2.56% | 108,045 |
| Oct 12, 2026 | 9.14 | 9.30 | 8.80 | 9.00 | 9.00 | -1.64% | 196,681 |
| Oct 9, 2026 | 8.74 | 9.25 | 8.59 | 9.15 | 9.15 | 4.57% | 231,916 |
| Oct 8, 2026 | 9.17 | 9.17 | 8.70 | 8.75 | 8.75 | -4.58% | 303,671 |
| Oct 7, 2026 | 9.80 | 10.00 | 8.92 | 9.17 | 9.17 | -0.54% | 750,698 |
| Oct 6, 2026 | 9.22 | 9.22 | 8.83 | 9.22 | 9.22 | 9.89% | 242,644 |
| Oct 5, 2026 | 7.63 | 8.39 | 7.63 | 8.39 | 8.39 | 9.96% | 547,953 |
| Oct 2, 2026 | 7.70 | 7.94 | 7.47 | 7.63 | 7.63 | -2.80% | 322,221 |
| Oct 1, 2026 | 7.37 | 7.98 | 7.10 | 7.85 | 7.85 | 6.51% | 611,804 |
| Sep 30, 2026 | 7.09 | 7.49 | 6.74 | 7.37 | 7.37 | 3.95% | 526,656 |
| Sep 29, 2026 | 7.25 | 7.36 | 7.00 | 7.09 | 7.09 | -2.74% | 490,951 |
| Sep 28, 2026 | 8.01 | 8.01 | 7.24 | 7.29 | 7.29 | -9.33% | 769,795 |
| Sep 25, 2026 | 8.07 | 8.26 | 7.99 | 8.04 | 8.04 | -0.62% | 477,555 |
| Sep 24, 2026 | 8.32 | 8.40 | 7.98 | 8.09 | 8.09 | -3.23% | 897,499 |
| Sep 23, 2026 | 8.15 | 8.62 | 8.00 | 8.36 | 8.36 | -1.30% | 685,130 |
| Sep 22, 2026 | 8.03 | 8.86 | 8.03 | 8.47 | 8.47 | -5.04% | 1,194,752 |
| Sep 21, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -9.99% | 409,425 |
| Sep 18, 2026 | 10.70 | 10.77 | 9.91 | 9.91 | 9.91 | -9.99% | 648,732 |
| Sep 17, 2026 | 10.70 | 11.77 | 10.54 | 11.01 | 11.01 | 2.90% | 1,096,509 |
| Sep 16, 2026 | 11.03 | 11.30 | 10.52 | 10.70 | 10.70 | -6.47% | 517,323 |
| Sep 15, 2026 | 12.40 | 12.75 | 11.44 | 11.44 | 11.44 | -8.48% | 567,207 |
| Sep 14, 2026 | 13.60 | 13.60 | 12.36 | 12.50 | 12.50 | -8.22% | 848,770 |
| Sep 11, 2026 | 13.50 | 13.62 | 12.42 | 13.62 | 13.62 | 9.93% | 1,454,543 |
| Sep 10, 2026 | 11.39 | 12.39 | 11.30 | 12.39 | 12.39 | 9.94% | 610,030 |
| Sep 9, 2026 | 11.30 | 11.41 | 11.20 | 11.27 | 11.27 | 0.18% | 223,847 |
| Sep 8, 2026 | 11.30 | 11.55 | 11.02 | 11.25 | 11.25 | -0.44% | 247,602 |
| Sep 7, 2026 | 10.86 | 11.57 | 10.86 | 11.30 | 11.30 | 0.98% | 294,474 |
| Sep 4, 2026 | 11.60 | 11.70 | 10.61 | 11.19 | 11.19 | -2.27% | 518,164 |
| Sep 3, 2026 | 12.29 | 12.29 | 11.43 | 11.45 | 11.45 | -6.22% | 831,817 |
| Sep 2, 2026 | 12.70 | 12.80 | 12.11 | 12.21 | 12.21 | -3.86% | 192,212 |
| Sep 1, 2026 | 13.28 | 13.38 | 12.62 | 12.70 | 12.70 | -4.37% | 345,309 |
| Aug 31, 2026 | 13.70 | 13.70 | 13.11 | 13.28 | 13.28 | -3.35% | 258,268 |
| Aug 28, 2026 | 13.70 | 13.84 | 13.58 | 13.74 | 13.74 | 0.29% | 312,597 |
| Aug 27, 2026 | 13.87 | 13.88 | 13.57 | 13.70 | 13.70 | -0.36% | 268,537 |
| Aug 26, 2026 | 13.92 | 13.92 | 13.74 | 13.75 | 13.75 | -1.22% | 245,985 |
| Aug 25, 2026 | 14.00 | 14.20 | 13.71 | 13.92 | 13.92 | -0.57% | 139,756 |
| Aug 24, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -4.11% | 341,309 |
| Aug 21, 2026 | 13.58 | 14.60 | 13.56 | 14.60 | 14.60 | 6.57% | 465,251 |
| Aug 20, 2026 | 13.77 | 13.89 | 13.50 | 13.70 | 13.70 | -0.65% | 339,727 |
| Aug 19, 2026 | 13.90 | 13.94 | 13.51 | 13.79 | 13.79 | -0.07% | 191,322 |
| Aug 18, 2026 | 14.15 | 14.23 | 13.62 | 13.80 | 13.80 | -2.47% | 126,487 |
| Aug 17, 2026 | 14.42 | 14.52 | 14.02 | 14.15 | 14.15 | -3.08% | 224,643 |
| Aug 14, 2026 | 14.23 | 14.60 | 13.60 | 14.60 | 14.60 | 0.69% | 273,401 |
| Aug 13, 2026 | 14.86 | 14.86 | 14.22 | 14.50 | 14.50 | -2.62% | 144,268 |
| Aug 12, 2026 | 14.60 | 15.10 | 14.02 | 14.89 | 14.89 | 1.99% | 208,551 |
| Aug 11, 2026 | 14.86 | 14.94 | 14.25 | 14.60 | 14.60 | -1.75% | 162,174 |
| Aug 10, 2026 | 15.28 | 15.59 | 14.60 | 14.86 | 14.86 | -2.88% | 244,845 |
| Aug 7, 2026 | 14.80 | 15.70 | 14.73 | 15.30 | 15.30 | -1.48% | 359,390 |