Skip to main content
Garanti Faktoring A.S. (IST:GARFA)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.42
-0.36 (-1.40%)
Mar 9, 2026, 6:05 PM GMT+3

Garanti Faktoring A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.4026.5825.7825.7825.78-2.57%627,451
Mar 5, 202626.0626.6426.0626.4626.462.00%644,565
Mar 4, 202626.1226.4425.8825.9425.94-0.31%789,245
Mar 3, 202626.0226.5825.8626.0226.02-0.69%937,210
Mar 2, 202625.0626.4625.0226.2026.20-4.24%1,150,535
Feb 27, 202627.7228.2827.1227.3627.36-1.65%985,890
Feb 26, 202628.0028.0027.2827.8227.82-0.64%747,649
Feb 25, 202629.0829.2027.9628.0028.00-3.65%1,231,795
Feb 24, 202629.7429.8629.0029.0629.06-1.89%829,661
Feb 23, 202629.6630.7428.8029.6229.621.44%1,755,124
Feb 20, 202629.2029.9828.4029.2029.20-1,715,847
Feb 19, 202631.3231.6229.0029.2029.20-6.53%2,543,474
Feb 18, 202630.1233.0429.9831.2431.243.99%8,959,991
Feb 17, 202629.3830.5029.1630.0430.042.32%1,504,478
Feb 16, 202629.1229.6629.1229.3629.360.96%1,061,787
Feb 13, 202629.2829.5428.9229.0829.08-0.55%759,431
Feb 12, 202628.9829.2628.7029.2429.240.97%995,547
Feb 11, 202628.6029.0228.4428.9628.960.84%851,140
Feb 10, 202628.6629.0828.3028.7228.720.35%1,151,283
Feb 9, 202628.6228.9628.3828.6228.62-1,161,513
Feb 6, 202628.5028.6428.0228.6228.62-0.14%712,529
Feb 5, 202629.6429.9028.1628.6628.66-3.63%1,607,526
Feb 4, 202630.2030.2029.7429.7429.74-1.72%1,155,259
Feb 3, 202630.6630.6629.8630.2630.26-0.26%1,681,948
Feb 2, 202630.9831.0030.2030.3430.34-3.68%2,331,170
Jan 30, 202630.5032.0429.1031.5031.504.65%4,472,558
Jan 29, 202629.3030.1228.5030.1030.102.73%2,016,605
Jan 28, 202629.4029.5629.2029.3029.30-0.34%967,888
Jan 27, 202629.9230.1229.2429.4029.40-2.20%1,191,840
Jan 26, 202629.9430.3629.4230.0630.061.21%2,210,808
Jan 23, 202629.1430.0028.9029.7029.701.92%1,236,636
Jan 22, 202628.8629.6628.7429.1429.140.97%1,369,719
Jan 21, 202629.6029.7028.5028.8628.86-2.30%1,459,031
Jan 20, 202629.1030.5029.0229.5429.541.51%2,600,814
Jan 19, 202629.5829.8428.9229.1029.10-1.62%1,321,555
Jan 16, 202629.5430.2629.0829.5829.580.14%1,749,201
Jan 15, 202629.5230.0028.0629.5429.54-0.54%2,478,846
Jan 14, 202630.5631.9429.7029.7029.70-2.62%5,601,684
Jan 13, 202627.7430.5027.7430.5030.509.95%4,228,336
Jan 12, 202628.1028.3227.0627.7427.74-1.28%833,244
Jan 9, 202626.9828.6026.9228.1028.103.84%1,872,740
Jan 8, 202627.3027.4226.3627.0627.06-0.88%1,079,693
Jan 7, 202627.0627.7027.0627.3027.300.59%1,024,713
Jan 6, 202627.1627.4026.9627.1427.14-1,040,851
Jan 5, 202627.4427.8427.0627.1427.14-1.09%1,005,100
Jan 2, 202627.7429.2027.1227.4427.44-1.22%2,128,997
Dec 31, 202526.1828.0025.5027.7827.786.11%568,834
Dec 30, 202526.5026.9025.8826.1826.18-2.09%528,868
Dec 29, 202525.6627.2025.6226.7426.744.29%833,909
Dec 26, 202525.4825.8025.2625.6425.640.31%298,947
Dec 25, 202525.4425.9025.1825.5625.560.63%351,761
Dec 24, 202525.5026.0425.3625.4025.40-1.01%732,559
Dec 23, 202526.7626.9425.4425.6625.66-4.25%741,274
Dec 22, 202525.4427.0825.3826.8026.808.50%1,405,973
Dec 19, 202524.7024.8624.4424.7024.70-0.08%169,243
Dec 18, 202524.6424.9424.5024.7224.72-1.04%333,200
Dec 17, 202525.3825.3824.6424.9824.98-1.19%417,378
Dec 16, 202525.7425.7625.2025.2825.28-1.79%277,701
Dec 15, 202525.5426.1825.5025.7425.740.78%425,229
Dec 12, 202525.5825.7225.2025.5425.54-0.16%330,396
Dec 11, 202525.6425.9225.4425.5825.58-0.08%296,695
Dec 10, 202525.2626.0025.0425.6025.601.35%373,714
Dec 9, 202524.7425.6224.7225.2625.260.72%294,558
Dec 8, 202524.9625.6224.5425.0825.080.80%252,678
Dec 5, 202525.0825.1824.7424.8824.88-0.80%242,636
Dec 4, 202525.5825.7825.0225.0825.08-1.65%270,148
Dec 3, 202525.6626.2225.2625.5025.50-0.31%415,372
Dec 2, 202524.6026.0224.4825.5825.583.98%581,443
Dec 1, 202524.2424.7424.2424.6024.601.65%263,120
Nov 28, 202524.6024.7023.7424.2024.20-1.94%222,534
Nov 27, 202524.4224.9624.2624.6824.681.23%314,745
Nov 26, 202524.7424.9224.3624.3824.38-1.93%280,247
Nov 25, 202525.2825.3624.2424.8624.86-1.66%557,796
Nov 24, 202525.3425.3625.0025.2825.28-0.32%277,346
Nov 21, 202525.7825.8824.8625.3625.36-2.08%269,878
Nov 20, 202525.7825.9825.5425.9025.901.25%404,701
Nov 19, 202525.2425.9825.1825.5825.581.35%445,224
Nov 18, 202525.2625.4024.9625.2425.24-0.08%302,065
Nov 17, 202525.1625.7224.9425.2625.261.04%433,713
Nov 14, 202525.0025.4824.6625.0025.00-0.32%438,567
Nov 13, 202525.3025.4224.9825.0825.08-0.24%299,725
Nov 12, 202525.3825.5025.0025.1425.14-1.57%458,961
Nov 11, 202525.2425.6024.7025.5425.541.19%664,771
Nov 10, 202525.7626.0024.9425.2425.24-1.94%508,053
Nov 7, 202526.2026.2225.4025.7425.74-1.83%479,770
Nov 6, 202526.2226.4825.9026.2226.220.23%404,648
Nov 5, 202526.7426.7426.0626.1626.16-1.73%504,206
Nov 4, 202527.2227.3026.4026.6226.62-2.13%427,310
Nov 3, 202526.7427.5426.5227.2027.201.72%730,628
Oct 31, 202527.1427.1426.0426.7426.74-1.69%648,446
Oct 30, 202527.9028.0226.8627.2027.20-2.23%987,779
Oct 28, 202526.6027.9226.3827.8227.828.42%861,662
Oct 27, 202525.9026.0225.4625.6625.66-0.93%407,372
Oct 24, 202525.1826.3425.0225.9025.903.02%813,060
Oct 23, 202524.4225.2024.4225.1425.142.53%347,172
Oct 22, 202524.4424.8424.3824.5224.520.33%391,883
Oct 21, 202524.8024.9024.2424.4424.44-0.89%245,185
Oct 20, 202524.3024.7223.8024.6624.661.90%390,271
Oct 17, 202524.8424.8823.7224.2024.20-2.73%608,520
Oct 16, 202525.2825.8224.8824.8824.88-2.05%305,235