Skip to main content
Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.31
+0.02 (0.15%)
At close: Dec 4, 2025

IST:GRNYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.3114.6413.0614.3914.398.11%963,264
Dec 4, 202512.9813.7512.9813.3113.310.15%359,297
Dec 3, 202513.1013.4912.8113.2913.291.06%282,500
Dec 2, 202512.9613.3312.8213.1513.151.47%229,159
Dec 1, 202513.1213.2712.6512.9612.96-1.22%280,580
Nov 28, 202513.1313.9913.0213.1213.12-4.72%501,055
Nov 27, 202512.3413.9212.3013.7713.778.77%711,521
Nov 26, 202512.6013.0512.4612.6612.660.48%278,749
Nov 25, 202512.9913.4412.6012.6012.60-3.00%204,525
Nov 24, 202513.1113.2712.8012.9912.99-0.92%179,874
Nov 21, 202513.1413.3013.0313.1113.11-1.43%103,637
Nov 20, 202513.4013.4912.7813.3013.30-1.19%289,114
Nov 19, 202513.6814.2513.4113.4613.46-1.25%268,206
Nov 18, 202513.9914.5013.5413.6313.63-2.57%336,251
Nov 17, 202513.1614.9013.1613.9913.991.52%513,865
Nov 14, 202513.0314.3413.0213.7813.785.67%379,114
Nov 13, 202512.8713.4012.6213.0413.04-0.15%178,770
Nov 12, 202512.9613.3612.3513.0613.060.46%289,216
Nov 11, 202513.9713.9713.0013.0013.00-7.28%524,428
Nov 10, 202513.9014.2613.4114.0214.020.65%278,107
Nov 7, 202514.2514.6813.5413.9313.93-2.25%419,712
Nov 6, 202514.3014.4914.1014.2514.25-2.13%217,778
Nov 5, 202514.6115.0013.8814.5614.56-1.02%549,321
Nov 4, 202515.1015.5814.6914.7114.71-2.58%319,296
Nov 3, 202514.4315.7214.1415.1015.103.42%610,272
Oct 31, 202513.7614.7413.2814.6014.606.26%983,017
Oct 30, 202514.3014.3013.5013.7413.74-3.92%740,850
Oct 28, 202514.4314.4514.0714.3014.30-0.90%205,820
Oct 27, 202515.0315.0314.0614.4314.43-6.84%854,020
Oct 24, 202516.7316.7514.4015.4915.49-3.19%908,942
Oct 23, 202514.0016.4013.8116.0016.006.67%1,489,128
Oct 22, 202513.7415.0013.7115.0015.009.97%1,792,902
Oct 21, 202512.4013.6412.4013.6413.6410.00%1,216,079
Oct 20, 202511.2812.4011.2812.4012.409.93%1,283,775
Oct 17, 202511.4811.5111.0211.2811.28-1.91%243,238
Oct 16, 202511.5111.6111.1711.5011.50-0.09%357,131
Oct 15, 202511.6111.8911.5111.5111.51-1.54%217,499
Oct 14, 202511.9012.2411.3211.6911.69-4.96%387,744
Oct 13, 202512.2012.6711.6012.3012.30-0.81%581,820
Oct 10, 202512.6013.3012.3812.4012.40-0.16%559,950
Oct 9, 202513.1513.7012.4212.4212.42-9.01%963,510
Oct 8, 202514.3514.5712.9613.6513.65-5.14%716,167
Oct 7, 202514.5014.5014.3914.3914.39-0.76%172,776
Oct 6, 202513.8014.5013.8014.5014.505.07%444,563
Oct 3, 202514.0614.0613.8013.8013.80-4.30%274,702
Oct 2, 202514.5414.5414.4214.4214.42-0.76%131,851
Oct 1, 202514.9814.9814.5314.5314.53-2.81%185,223
Sep 30, 202515.4315.4314.9514.9514.953.10%325,218
Sep 29, 202514.0514.5014.0514.5014.504.09%390,250
Sep 26, 202514.5014.5013.7513.9313.93-4.78%490,001
Sep 25, 202515.1015.1014.6314.6314.63-3.75%145,135
Sep 24, 202515.5315.5315.2015.2015.20-1.62%108,096
Sep 23, 202515.5115.5115.4515.4515.45-0.39%170,783
Sep 22, 202515.5115.6015.5115.5115.510.78%215,954
Sep 19, 202515.1515.4015.1515.3915.39-3.09%182,016
Sep 18, 202516.6416.6415.8815.8815.88-0.44%345,858
Sep 17, 202515.5115.9515.5115.9515.95-0.31%402,017
Sep 16, 202516.0816.0816.0016.0016.00-0.12%455,897
Sep 15, 202515.4016.0915.4016.0216.02-2.32%585,467
Sep 12, 202515.5016.4015.5016.4016.40-0.97%663,246
Sep 11, 202518.4018.4016.5616.5616.56-10.00%818,565
Sep 10, 202517.8018.5017.8018.4018.407.92%551,281
Sep 9, 202516.1017.0516.1017.0517.0510.00%565,571
Sep 8, 202515.6715.6715.5015.5015.50-7.07%711,463
Sep 5, 202517.1317.1316.1216.6816.687.06%1,891,953
Sep 4, 202514.2115.5814.1815.5815.589.95%1,135,092
Sep 3, 202512.8914.1712.5014.1714.179.93%1,275,888
Sep 2, 202512.7513.2111.9712.8912.89-3.08%1,192,929
Sep 1, 202513.5013.7313.0613.3013.30-4.18%952,973
Aug 29, 202514.0214.2713.3313.8813.88-2.46%848,221
Aug 28, 202514.0214.9913.7714.2314.23-2.87%762,275
Aug 27, 202514.6915.5013.6014.6514.65-0.27%2,442,294
Aug 26, 202513.4614.6913.4614.6914.699.96%2,134,984
Aug 25, 202513.7313.7413.1113.3613.36-2.69%1,003,538
Aug 22, 202513.3114.2212.8313.7313.731.55%2,264,777
Aug 21, 202513.1513.8012.6313.5213.521.88%2,179,611
Aug 20, 202513.4613.8912.1513.2713.275.07%3,796,966
Aug 19, 202512.6312.6312.0012.6312.639.92%2,022,598
Aug 18, 202511.1511.4911.0811.4911.499.95%729,526
Aug 15, 20259.5510.459.2110.4510.4510.00%2,426,759
Aug 14, 20258.779.648.709.509.508.32%2,136,363
Aug 13, 20258.818.888.708.778.77-0.45%537,585
Aug 12, 20258.868.968.718.818.81-0.56%557,319
Aug 11, 20258.808.888.688.868.861.96%932,677
Aug 8, 20258.668.798.628.698.690.58%495,570
Aug 7, 20258.608.788.608.648.640.47%497,181
Aug 6, 20258.628.738.588.608.60-0.81%441,530
Aug 5, 20258.868.868.598.678.67-2.14%1,033,051
Aug 4, 20258.718.948.718.868.86-1.12%347,803
Aug 1, 20258.909.038.808.968.960.67%287,353
Jul 31, 20258.888.958.788.908.900.23%332,521
Jul 30, 20258.858.998.748.888.88-0.11%494,964
Jul 29, 20258.848.978.708.898.890.11%328,364
Jul 28, 20258.789.158.648.888.881.14%443,335
Jul 25, 20258.859.058.788.788.78-0.11%407,854
Jul 24, 20258.768.858.668.798.790.34%169,088
Jul 23, 20258.908.908.668.768.76-1.57%243,944
Jul 22, 20258.929.018.738.908.90-0.22%344,316
Jul 21, 20258.739.068.708.928.922.18%456,719
Jul 18, 20258.428.838.398.738.733.68%523,479