Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey
· Delayed Price · Currency is TRY 141.50
+4.10 (2.98%)
At close: Dec 5, 2025
IST:GARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.30 | 141.70 | 136.60 | 141.50 | 141.50 | 2.98% | 35,039,190 |
| Dec 4, 2025 | 142.20 | 143.50 | 137.00 | 137.40 | 137.40 | -3.10% | 38,761,290 |
| Dec 3, 2025 | 142.50 | 143.30 | 139.80 | 141.80 | 141.80 | -0.14% | 78,011,610 |
| Dec 2, 2025 | 142.70 | 144.00 | 141.00 | 142.00 | 142.00 | -0.56% | 29,243,640 |
| Dec 1, 2025 | 138.70 | 143.60 | 137.30 | 142.80 | 142.80 | 2.81% | 37,313,010 |
| Nov 28, 2025 | 138.40 | 139.60 | 138.00 | 138.90 | 138.90 | 0.07% | 24,680,403 |
| Nov 27, 2025 | 138.90 | 140.30 | 138.40 | 138.80 | 138.80 | 0.87% | 23,562,610 |
| Nov 26, 2025 | 137.20 | 138.50 | 135.90 | 137.60 | 137.60 | 0.58% | 27,146,020 |
| Nov 25, 2025 | 135.70 | 138.30 | 135.10 | 136.80 | 136.80 | 1.26% | 37,260,250 |
| Nov 24, 2025 | 132.00 | 136.00 | 132.00 | 135.10 | 135.10 | 1.43% | 30,879,130 |
| Nov 21, 2025 | 134.60 | 134.60 | 132.00 | 133.20 | 133.20 | -1.70% | 23,633,060 |
| Nov 20, 2025 | 133.40 | 135.50 | 132.60 | 135.50 | 135.50 | 2.19% | 25,542,750 |
| Nov 19, 2025 | 130.00 | 134.20 | 129.10 | 132.60 | 132.60 | 2.63% | 38,940,930 |
| Nov 18, 2025 | 127.50 | 130.20 | 127.20 | 129.20 | 129.20 | 0.94% | 28,529,510 |
| Nov 17, 2025 | 130.10 | 130.60 | 127.20 | 128.00 | 128.00 | -0.93% | 39,451,140 |
| Nov 14, 2025 | 129.00 | 130.40 | 127.90 | 129.20 | 129.20 | -0.23% | 15,585,450 |
| Nov 13, 2025 | 129.80 | 130.90 | 128.40 | 129.50 | 129.50 | 0.31% | 19,006,440 |
| Nov 12, 2025 | 129.30 | 130.90 | 127.80 | 129.10 | 129.10 | 1.10% | 24,759,550 |
| Nov 11, 2025 | 130.10 | 132.10 | 124.20 | 127.70 | 127.70 | -1.84% | 48,006,530 |
| Nov 10, 2025 | 134.10 | 134.70 | 129.60 | 130.10 | 130.10 | -2.55% | 26,435,070 |
| Nov 7, 2025 | 136.80 | 137.00 | 131.50 | 133.50 | 133.50 | -2.27% | 31,292,090 |
| Nov 6, 2025 | 136.00 | 137.50 | 134.80 | 136.60 | 136.60 | 1.19% | 33,142,720 |
| Nov 5, 2025 | 134.20 | 136.50 | 132.30 | 135.00 | 135.00 | 0.60% | 37,789,380 |
| Nov 4, 2025 | 134.50 | 137.10 | 133.30 | 134.20 | 134.20 | -0.22% | 41,812,400 |
| Nov 3, 2025 | 135.40 | 138.90 | 134.10 | 134.50 | 134.50 | -0.07% | 47,979,360 |
| Oct 31, 2025 | 130.60 | 134.60 | 129.20 | 134.60 | 134.60 | 3.54% | 57,293,880 |
| Oct 30, 2025 | 130.40 | 131.30 | 128.20 | 130.00 | 130.00 | 1.56% | 37,491,610 |
| Oct 28, 2025 | 128.60 | 129.50 | 128.00 | 128.00 | 128.00 | -0.62% | 11,348,290 |
| Oct 27, 2025 | 131.00 | 131.40 | 128.20 | 128.80 | 128.80 | -2.13% | 31,453,240 |
| Oct 24, 2025 | 127.90 | 137.80 | 126.70 | 131.60 | 131.60 | 4.28% | 109,283,300 |
| Oct 23, 2025 | 126.40 | 129.10 | 125.30 | 126.20 | 126.20 | 0.16% | 60,700,230 |
| Oct 22, 2025 | 126.50 | 127.70 | 125.30 | 126.00 | 126.00 | 0.08% | 30,928,020 |
| Oct 21, 2025 | 124.40 | 127.40 | 123.40 | 125.90 | 125.90 | 1.37% | 37,392,880 |
| Oct 20, 2025 | 118.60 | 124.70 | 117.60 | 124.20 | 124.20 | 5.17% | 46,436,340 |
| Oct 17, 2025 | 119.40 | 120.30 | 115.40 | 118.10 | 118.10 | -1.99% | 41,818,980 |
| Oct 16, 2025 | 117.90 | 121.90 | 117.60 | 120.50 | 120.50 | 1.43% | 47,402,410 |
| Oct 15, 2025 | 120.20 | 121.40 | 117.50 | 118.80 | 118.80 | -0.59% | 60,986,450 |
| Oct 14, 2025 | 127.00 | 127.60 | 119.40 | 119.50 | 119.50 | -5.68% | 34,958,430 |
| Oct 13, 2025 | 127.50 | 129.40 | 125.80 | 126.70 | 126.70 | -2.61% | 22,533,070 |
| Oct 10, 2025 | 130.10 | 131.30 | 128.70 | 130.10 | 130.10 | 0.08% | 18,298,860 |
| Oct 9, 2025 | 132.60 | 133.20 | 128.50 | 130.00 | 130.00 | -0.69% | 30,130,610 |
| Oct 8, 2025 | 134.30 | 135.90 | 130.80 | 130.90 | 130.90 | -2.68% | 36,518,890 |
| Oct 7, 2025 | 133.10 | 134.50 | 132.00 | 134.50 | 134.50 | 1.13% | 26,862,980 |
| Oct 6, 2025 | 136.60 | 136.80 | 132.50 | 133.00 | 133.00 | -1.99% | 22,693,310 |
| Oct 3, 2025 | 141.50 | 141.70 | 135.30 | 135.70 | 135.70 | -3.42% | 36,730,960 |
| Oct 2, 2025 | 145.50 | 146.80 | 140.00 | 140.50 | 140.50 | -3.77% | 27,256,020 |
| Oct 1, 2025 | 139.30 | 147.10 | 138.30 | 146.00 | 146.00 | 4.43% | 36,857,060 |
| Sep 30, 2025 | 138.30 | 140.00 | 137.50 | 139.80 | 139.80 | 1.60% | 28,646,590 |
| Sep 29, 2025 | 138.20 | 140.40 | 137.50 | 137.60 | 137.60 | -1.57% | 25,384,190 |
| Sep 26, 2025 | 141.90 | 144.20 | 139.50 | 139.80 | 139.80 | -1.89% | 30,753,250 |
| Sep 25, 2025 | 146.80 | 147.30 | 141.90 | 142.50 | 142.50 | -2.40% | 25,962,580 |
| Sep 24, 2025 | 147.00 | 148.10 | 142.80 | 146.00 | 146.00 | -0.34% | 28,763,500 |
| Sep 23, 2025 | 147.70 | 149.40 | 145.30 | 146.50 | 146.50 | -2.07% | 21,892,730 |
| Sep 22, 2025 | 152.30 | 153.50 | 149.60 | 149.60 | 149.60 | 1.08% | 32,400,250 |
| Sep 19, 2025 | 144.00 | 148.30 | 143.40 | 148.00 | 148.00 | 3.06% | 31,856,050 |
| Sep 18, 2025 | 149.10 | 149.20 | 142.30 | 143.60 | 143.60 | -3.30% | 21,493,150 |
| Sep 17, 2025 | 149.60 | 150.20 | 148.10 | 148.50 | 148.50 | -0.87% | 29,191,880 |
| Sep 16, 2025 | 146.60 | 149.90 | 145.40 | 149.80 | 149.80 | 2.39% | 40,932,460 |
| Sep 15, 2025 | 137.20 | 146.50 | 134.70 | 146.30 | 146.30 | 6.09% | 78,430,230 |
| Sep 12, 2025 | 138.00 | 138.80 | 135.40 | 137.90 | 137.90 | 0.07% | 23,415,880 |
| Sep 11, 2025 | 141.90 | 147.30 | 137.70 | 137.80 | 137.80 | -2.89% | 58,441,970 |
| Sep 10, 2025 | 139.40 | 141.90 | 137.80 | 141.90 | 141.90 | 2.75% | 26,878,970 |
| Sep 9, 2025 | 137.60 | 139.40 | 134.90 | 138.10 | 138.10 | 0.95% | 34,325,950 |
| Sep 8, 2025 | 136.60 | 139.20 | 135.00 | 136.80 | 136.80 | -1.44% | 20,653,020 |
| Sep 5, 2025 | 139.40 | 143.00 | 136.70 | 138.80 | 138.80 | 0.29% | 40,502,340 |
| Sep 4, 2025 | 134.60 | 139.40 | 134.40 | 138.40 | 138.40 | 3.44% | 33,173,390 |
| Sep 3, 2025 | 141.00 | 141.20 | 132.70 | 133.80 | 133.80 | -4.84% | 36,483,090 |
| Sep 2, 2025 | 146.60 | 149.90 | 136.00 | 140.60 | 140.60 | -3.70% | 57,824,210 |
| Sep 1, 2025 | 144.10 | 147.90 | 144.10 | 146.00 | 146.00 | 1.32% | 24,578,590 |
| Aug 29, 2025 | 146.10 | 146.60 | 143.30 | 144.10 | 144.10 | -1.17% | 20,065,550 |
| Aug 28, 2025 | 145.10 | 147.40 | 145.10 | 145.80 | 145.80 | 0.48% | 14,669,820 |
| Aug 27, 2025 | 149.30 | 149.30 | 145.00 | 145.10 | 145.10 | -2.49% | 20,049,500 |
| Aug 26, 2025 | 147.90 | 150.00 | 147.10 | 148.80 | 148.80 | 0.47% | 15,691,650 |
| Aug 25, 2025 | 151.00 | 152.00 | 148.10 | 148.10 | 148.10 | -1.00% | 21,000,290 |
| Aug 22, 2025 | 148.30 | 149.80 | 146.00 | 149.60 | 149.60 | 1.01% | 30,751,460 |
| Aug 21, 2025 | 146.90 | 148.70 | 146.00 | 148.10 | 148.10 | 1.51% | 22,326,410 |
| Aug 20, 2025 | 142.60 | 146.70 | 142.40 | 145.90 | 145.90 | 2.03% | 19,939,330 |
| Aug 19, 2025 | 141.80 | 143.00 | 141.60 | 143.00 | 143.00 | 1.42% | 17,535,800 |
| Aug 18, 2025 | 142.70 | 142.80 | 140.00 | 141.00 | 141.00 | -1.33% | 18,320,600 |
| Aug 15, 2025 | 144.60 | 145.00 | 142.60 | 142.90 | 142.90 | -1.18% | 18,308,930 |
| Aug 14, 2025 | 147.60 | 148.80 | 144.30 | 144.60 | 144.60 | -2.36% | 17,258,270 |
| Aug 13, 2025 | 146.50 | 149.20 | 146.40 | 148.10 | 148.10 | 1.23% | 17,286,390 |
| Aug 12, 2025 | 146.60 | 148.00 | 146.00 | 146.30 | 146.30 | -0.14% | 13,728,640 |
| Aug 11, 2025 | 148.00 | 148.70 | 146.20 | 146.50 | 146.50 | - | 13,738,510 |
| Aug 8, 2025 | 148.50 | 149.10 | 146.50 | 146.50 | 146.50 | -1.28% | 13,529,900 |
| Aug 7, 2025 | 150.50 | 152.70 | 148.40 | 148.40 | 148.40 | -0.80% | 23,214,380 |
| Aug 6, 2025 | 150.70 | 151.80 | 147.30 | 149.60 | 149.60 | -0.27% | 23,020,970 |
| Aug 5, 2025 | 151.30 | 152.70 | 149.60 | 150.00 | 150.00 | -1.19% | 15,862,510 |
| Aug 4, 2025 | 146.90 | 154.50 | 146.60 | 151.80 | 151.80 | 4.33% | 30,886,800 |
| Aug 1, 2025 | 142.50 | 145.70 | 142.30 | 145.50 | 145.50 | 1.89% | 21,665,330 |
| Jul 31, 2025 | 143.40 | 144.60 | 141.80 | 142.80 | 142.80 | 0.28% | 22,137,220 |
| Jul 30, 2025 | 139.00 | 142.50 | 138.40 | 142.40 | 142.40 | 2.45% | 27,102,190 |
| Jul 29, 2025 | 137.60 | 140.20 | 137.30 | 139.00 | 139.00 | 1.31% | 14,950,320 |
| Jul 28, 2025 | 141.00 | 141.30 | 137.00 | 137.20 | 137.20 | -2.00% | 13,704,500 |
| Jul 25, 2025 | 139.80 | 141.60 | 139.30 | 140.00 | 140.00 | 0.21% | 17,875,570 |
| Jul 24, 2025 | 141.30 | 145.30 | 139.40 | 139.70 | 139.70 | -0.43% | 48,222,340 |
| Jul 23, 2025 | 140.10 | 141.80 | 137.50 | 140.30 | 140.30 | 0.65% | 22,385,180 |
| Jul 22, 2025 | 143.30 | 144.80 | 138.60 | 139.40 | 139.40 | -2.52% | 27,906,130 |
| Jul 21, 2025 | 139.70 | 143.40 | 139.60 | 143.00 | 143.00 | 2.88% | 22,893,100 |
| Jul 18, 2025 | 141.50 | 141.90 | 138.70 | 139.00 | 139.00 | -1.84% | 18,006,580 |