Istanbul - Delayed Quote
TRY
Turkiye Garanti Bankasi A.S. (GARAN.IS)
125.20
-1.50
(-1.18%)
At close: October 30 at 6:09:54 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
126.20
128.00
124.70
125.20
125.20
26,637,773
Oct 28, 2026
126.80
127.30
125.60
126.70
126.70
5,496,954
Oct 27, 2026
128.30
129.00
125.90
127.30
127.30
19,592,365
Oct 26, 2026
127.50
129.50
123.70
128.80
128.80
25,009,552
Oct 23, 2026
128.80
129.50
120.80
126.50
126.50
32,408,684
Oct 22, 2026
132.20
133.70
128.30
128.50
128.50
28,569,887
Oct 21, 2026
133.70
134.80
132.40
132.60
132.60
14,037,741
Oct 20, 2026
133.00
134.80
131.30
134.60
134.60
24,795,649
Oct 19, 2026
132.00
134.00
130.80
132.50
132.50
28,252,108
Oct 16, 2026
131.90
132.60
130.30
131.50
131.50
41,845,204
Oct 15, 2026
129.90
133.90
129.90
133.90
133.90
23,709,981
Oct 14, 2026
131.00
131.60
130.20
130.50
130.50
12,532,930
Oct 13, 2026
129.90
131.90
129.80
131.30
131.30
16,091,261
Oct 12, 2026
129.50
130.20
129.00
129.80
129.80
11,919,392
Oct 9, 2026
129.00
129.70
127.50
129.30
129.30
16,605,850
Oct 8, 2026
129.50
129.80
127.00
128.50
128.50
15,592,001
Oct 7, 2026
131.10
131.50
128.00
129.90
129.90
17,475,192
Oct 6, 2026
130.00
131.40
129.40
131.20
131.20
17,524,428
Oct 5, 2026
126.90
131.40
126.70
130.40
130.40
24,036,960
Oct 2, 2026
126.20
126.90
125.30
125.90
125.90
19,100,621
Oct 1, 2026
124.50
128.10
123.50
126.20
126.20
29,398,229
Sep 30, 2026
129.30
129.70
122.50
122.90
122.90
35,193,885
Sep 29, 2026
129.20
130.60
128.60
129.10
129.10
19,819,807
Sep 28, 2026
128.20
130.20
127.20
129.40
129.40
23,825,331
Sep 25, 2026
130.70
131.40
129.50
129.80
129.80
17,808,737
Sep 24, 2026
133.50
133.90
128.60
129.40
129.40
28,915,491
Sep 23, 2026
134.10
135.70
132.90
133.80
133.80
23,884,293
Sep 22, 2026
133.00
135.90
132.50
133.90
133.90
26,227,040
Sep 21, 2026
130.00
133.10
128.30
133.10
133.10
39,899,191
Sep 18, 2026
132.00
133.80
128.20
129.90
129.90
45,539,420
Sep 17, 2026
120.90
132.90
120.90
132.50
132.50
66,570,738
Sep 16, 2026
128.40
128.80
117.80
120.90
120.90
54,050,349
Sep 15, 2026
134.10
134.20
127.80
127.80
127.80
28,801,841
Sep 14, 2026
133.30
135.20
133.00
133.90
133.90
17,824,978
Sep 11, 2026
133.50
135.80
133.20
134.20
134.20
30,497,223
Sep 10, 2026
135.00
136.10
132.30
133.40
133.40
31,532,875
Sep 9, 2026
136.00
137.80
133.80
134.30
134.30
58,094,683
Sep 8, 2026
133.60
136.00
131.80
136.00
136.00
52,038,653
Sep 7, 2026
131.50
133.50
130.80
133.50
133.50
31,809,335
Sep 4, 2026
131.80
133.40
130.40
131.40
131.40
25,109,310
Sep 3, 2026
132.50
134.40
131.40
131.40
131.40
26,138,427
Sep 2, 2026
132.00
132.70
128.00
132.00
132.00
28,116,924
Sep 1, 2026
131.00
133.80
130.90
132.90
132.90
31,851,535
Aug 31, 2026
133.90
134.00
130.00
130.90
130.90
36,379,757
Aug 28, 2026
133.00
134.50
132.60
133.80
133.80
30,153,435
Aug 27, 2026
134.10
135.60
132.20
133.00
133.00
37,778,026
Aug 26, 2026
133.20
137.30
133.10
133.30
133.30
65,495,707
Aug 25, 2026
131.60
133.60
131.50
132.60
132.60
41,986,684
Aug 24, 2026
134.60
134.80
131.20
131.60
131.60
45,057,515
Aug 21, 2026
129.30
131.90
129.20
129.90
129.90
29,112,317
Aug 20, 2026
132.70
133.40
128.80
129.30
129.30
32,281,012
Aug 19, 2026
129.00
132.80
129.00
132.00
132.00
27,052,882
Aug 18, 2026
128.10
130.10
127.80
129.30
129.30
18,068,272
Aug 17, 2026
131.20
131.80
129.00
129.00
129.00
28,438,139
Aug 14, 2026
129.50
131.30
129.20
131.00
131.00
34,885,000
Aug 13, 2026
130.90
132.00
128.60
129.60
129.60
29,835,385
Aug 12, 2026
126.10
131.30
125.90
131.00
131.00
47,788,394
Aug 11, 2026
126.50
127.20
123.50
126.50
126.50
31,346,281
Aug 10, 2026
127.50
128.10
126.40
126.60
126.60
20,052,964
Aug 7, 2026
127.90
129.00
126.40
127.00
127.00
29,528,278
Aug 6, 2026
130.00
131.10
127.60
127.80
127.80
36,864,296
Aug 5, 2026
131.70
131.70
128.00
129.70
129.70
32,549,040
Aug 4, 2026
127.50
132.40
126.10
131.80
131.80
47,866,335
Aug 3, 2026
125.00
128.40
124.60
127.90
127.90
43,911,194
Jul 31, 2026
123.70
124.30
120.00
123.40
123.40
58,603,631
Jul 30, 2026
126.00
126.80
123.00
123.10
123.10
35,463,365
Jul 29, 2026
127.50
128.90
124.60
126.30
126.30
28,841,815
Jul 28, 2026
127.20
129.40
126.50
127.40
127.40
26,863,675
Jul 27, 2026
127.90
129.40
126.00
127.10
127.10
38,634,437
Jul 24, 2026
125.10
126.70
124.90
126.00
126.00
20,291,814
Jul 23, 2026
125.90
126.80
124.30
125.00
125.00
27,462,682
Jul 22, 2026
124.40
127.10
124.00
125.90
125.90
29,426,985
Jul 21, 2026
125.00
125.90
124.00
124.20
124.20
24,797,658
Jul 20, 2026
126.50
126.90
124.00
124.30
124.30
32,704,287
Jul 17, 2026
127.80
128.10
125.00
126.80
126.80
29,350,060
Jul 16, 2026
129.20
129.40
126.60
128.70
128.70
33,824,026
Jul 14, 2026
125.80
129.20
125.70
128.90
128.90
22,620,417
Jul 13, 2026
127.10
128.50
125.60
126.70
126.70
24,738,215
Jul 10, 2026
130.00
132.20
127.40
129.00
129.00
30,166,209
Jul 9, 2026
131.30
131.70
129.00
130.10
130.10
18,710,694
Jul 8, 2026
133.10
134.40
129.40
130.40
130.40
32,437,081
Jul 7, 2026
133.30
136.50
133.20
134.40
134.40
26,815,700
Jul 6, 2026
134.00
136.00
133.30
133.70
133.70
19,909,940
Jul 3, 2026
139.60
139.90
133.50
133.50
133.50
34,940,065
Jul 2, 2026
138.70
140.60
137.70
138.60
138.60
27,151,226
Jul 1, 2026
138.00
139.70
136.30
138.50
138.50
34,988,961
Jun 30, 2026
137.50
138.80
136.60
138.00
138.00
26,154,176
Jun 29, 2026
138.40
138.60
136.20
137.30
137.30
19,195,726
Jun 26, 2026
137.70
139.00
137.10
138.40
138.40
15,148,665
Jun 25, 2026
142.00
144.10
137.40
137.60
137.60
30,811,428
Jun 24, 2026
140.90
141.20
138.90
140.40
140.40
17,364,392
Jun 23, 2026
142.40
143.40
139.50
140.70
140.70
23,429,822
Jun 22, 2026
144.50
145.10
142.60
143.70
143.70
23,789,135
Jun 19, 2026
141.70
144.50
141.40
143.70
143.70
37,003,568
Jun 18, 2026
141.40
144.80
141.00
144.00
144.00
48,151,372
Jun 17, 2026
141.10
141.90
139.60
141.00
141.00
25,916,912
Jun 16, 2026
140.80
141.80
139.40
140.20
140.20
30,872,322
Jun 15, 2026
144.00
144.40
140.40
141.00
141.00
42,802,777
Jun 12, 2026
131.90
138.50
131.90
135.90
135.90
61,924,913
Jun 11, 2026
128.80
130.60
126.00
129.00
129.00
30,160,639
Jun 10, 2026
130.00
130.70
126.30
128.20
128.20
22,178,509
Jun 9, 2026
129.30
131.70
129.10
130.40
130.40
29,060,981
Jun 8, 2026
123.30
129.90
123.20
129.30
129.30
32,688,674
Jun 5, 2026
130.00
130.30
124.90
125.00
125.00
27,324,337
Jun 4, 2026
126.70
129.80
125.10
129.50
129.50
34,663,394
Jun 3, 2026
128.80
129.40
125.80
125.90
125.90
28,021,323
Jun 2, 2026
124.30
130.00
124.20
128.80
128.80
27,336,972
Jun 1, 2026
123.70
126.60
122.10
123.10
123.10
29,144,689
May 26, 2026
125.10
125.90
122.90
122.90
122.90
10,332,222
May 25, 2026
123.00
125.60
121.70
125.20
125.20
38,385,587
May 22, 2026
120.50
123.50
116.90
122.30
122.30
59,917,827
May 21, 2026
129.00
130.30
120.00
120.00
120.00
27,281,106
May 20, 2026
128.80
131.10
127.60
129.80
129.80
24,242,460
May 18, 2026
128.70
130.70
126.60
129.30
129.30
26,936,943
May 15, 2026
131.50
131.70
129.00
129.80
129.80
26,965,070
May 14, 2026
132.10
134.20
131.00
133.70
133.70
24,762,552
May 13, 2026
134.20
134.60
130.70
131.50
131.50
28,761,121
May 12, 2026
137.70
138.30
133.30
133.40
133.40
28,038,200
May 11, 2026
136.60
138.60
136.10
138.20
138.20
38,541,286
May 8, 2026
136.70
138.20
134.80
137.30
137.30
34,280,123
May 7, 2026
138.00
139.00
136.60
137.60
137.60
47,414,602
May 6, 2026
131.80
137.50
130.90
136.60
136.60
74,603,470
May 5, 2026
129.60
130.80
128.30
129.40
129.40
23,142,970
May 4, 2026
134.20
134.90
128.90
129.60
129.60
30,032,824
Apr 30, 2026
132.00
134.80
131.00
133.80
133.80
27,400,523
Apr 29, 2026
135.80
136.40
132.30
132.70
132.70
24,681,843
Apr 28, 2026
136.50
137.10
134.30
134.60
134.60
18,070,338
Apr 27, 2026
138.10
139.40
136.20
136.70
136.70
23,883,931
Apr 24, 2026
138.80
139.90
136.40
138.00
138.00
22,759,476
Apr 22, 2026
143.10
144.00
139.30
139.40
139.40
22,544,707
Apr 21, 2026
144.90
145.80
141.80
141.80
141.80
20,234,879
Apr 20, 2026
144.00
147.70
142.80
144.00
144.00
38,048,647
Apr 17, 2026
137.10
147.10
136.40
146.40
146.40
49,171,307
Apr 16, 2026
139.80
140.50
136.60
137.00
137.00
24,457,061
Apr 15, 2026
140.70
140.70
138.70
138.80
138.80
20,067,355
Apr 14, 2026
140.80
144.20
138.00
140.00
140.00
42,446,024
Apr 13, 2026
136.70
139.10
135.90
138.70
138.70
37,010,851
Apr 10, 2026
137.70
140.70
137.30
140.40
140.40
34,997,831
Apr 9, 2026
136.60
137.70
135.20
136.70
136.70
27,312,678
Apr 8, 2026
135.30
139.80
134.30
137.50
137.50
52,048,781
Apr 7, 2026
5.266887
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
130.40
131.00
126.80
127.10
127.10
22,680,912
Apr 6, 2026
132.80
136.30
132.20
135.60
130.33
28,633,428
Apr 3, 2026
131.20
133.10
129.80
132.20
127.07
22,370,413
Apr 2, 2026
125.80
131.30
125.80
131.30
126.20
25,472,278
Apr 1, 2026
131.50
132.40
128.30
128.80
123.80
29,567,474
Mar 31, 2026
126.00
128.30
125.80
126.50
121.59
29,341,179
Mar 30, 2026
126.30
127.30
124.70
125.50
120.63
17,284,132
Mar 27, 2026
127.30
128.20
125.60
126.50
121.59
20,849,960
Mar 26, 2026
129.80
131.40
126.70
126.70
121.78
29,076,227
Mar 25, 2026
132.00
132.80
130.00
130.40
125.34
30,542,335
Mar 24, 2026
132.30
133.80
129.70
130.00
124.95
20,463,377
Mar 23, 2026
130.00
134.90
126.20
134.30
129.08
49,759,731
Mar 19, 2026
134.50
136.30
134.10
135.10
129.85
12,854,219
Mar 18, 2026
139.60
140.80
135.80
135.80
130.53
27,635,597
Mar 17, 2026
134.30
140.30
134.30
138.50
133.12
26,088,953
Mar 16, 2026
133.70
135.60
131.90
134.10
128.89
29,162,251
Mar 13, 2026
136.00
136.90
132.10
132.80
127.64
25,704,709
Mar 12, 2026
137.90
140.70
135.80
137.90
132.54
26,859,548
Mar 11, 2026
140.40
141.20
136.70
139.30
133.89
18,675,064
Mar 10, 2026
142.10
142.50
138.90
141.10
135.62
28,058,059
Mar 9, 2026
131.50
136.10
129.50
135.90
130.62
27,708,713
Mar 6, 2026
138.80
140.70
133.90
135.50
130.24
22,912,198
Mar 5, 2026
140.30
143.00
139.70
140.20
134.75
20,921,427
Mar 4, 2026
138.00
140.60
136.30
138.60
133.22
32,739,963
Mar 3, 2026
145.80
148.20
136.50
137.60
132.26
35,428,017
Mar 2, 2026
152.00
154.60
146.20
146.30
140.62
46,915,066
Feb 27, 2026
164.50
164.70
157.90
160.10
153.88
47,545,032
Feb 26, 2026
160.50
164.50
158.80
163.90
157.53
27,157,685
Feb 25, 2026
160.10
161.50
157.80
160.20
153.98
34,267,899
Feb 24, 2026
158.60
161.60
157.20
159.50
153.30
33,867,997
Feb 23, 2026
159.90
160.80
157.80
158.40
152.25
33,077,680
Feb 20, 2026
155.50
157.70
153.80
157.70
151.57
22,921,972
Feb 19, 2026
161.90
162.20
154.10
155.20
149.17
30,009,984
Feb 18, 2026
160.00
164.50
159.00
161.10
154.84
41,855,195
Feb 17, 2026
160.50
162.50
159.10
159.30
153.11
33,805,876
Feb 16, 2026
161.80
163.40
158.20
161.30
155.03
39,036,225
Feb 13, 2026
163.60
164.60
160.20
160.80
154.55
27,886,795
Feb 12, 2026
155.20
163.50
155.10
163.30
156.96
60,442,399
Feb 11, 2026
153.30
156.50
152.60
154.50
148.50
32,117,888
Feb 10, 2026
157.30
159.00
153.90
155.20
149.17
35,024,817
Feb 9, 2026
156.10
159.00
155.50
157.20
151.09
29,956,375
Feb 6, 2026
154.30
155.20
150.90
154.80
148.79
34,775,469
Feb 5, 2026
159.70
160.20
153.60
154.30
148.31
33,494,227
Feb 4, 2026
166.00
169.70
161.40
161.60
155.32
43,574,743
Feb 3, 2026
160.90
166.10
157.60
165.00
158.59
47,580,142
Feb 2, 2026
155.00
162.80
153.00
160.10
153.88
56,743,312
Jan 30, 2026
157.60
162.00
155.30
161.30
155.03
45,605,950
Jan 29, 2026
151.50
161.90
151.00
157.70
151.57
71,274,345
Jan 28, 2026
147.50
151.80
146.50
150.30
144.46
56,346,313
Jan 27, 2026
150.90
151.50
146.30
147.00
141.29
34,994,940
Jan 26, 2026
149.40
151.60
147.00
150.80
144.94
55,578,675
Jan 23, 2026
149.20
152.40
148.40
151.30
145.42
43,464,250
Jan 22, 2026
152.00
152.90
144.40
148.50
142.73
76,033,395
Jan 21, 2026
147.30
151.00
146.80
151.00
145.13
44,963,828
Jan 20, 2026
148.70
148.90
146.20
146.80
141.10
42,094,371
Jan 19, 2026
145.60
149.30
145.40
148.50
142.73
44,295,929
Jan 16, 2026
144.90
146.20
141.00
144.80
139.18
51,765,041
Jan 15, 2026
146.20
146.40
141.50
144.50
138.89
32,432,112
Jan 14, 2026
148.20
148.50
145.50
146.10
140.43
27,692,031
Jan 13, 2026
146.00
148.70
145.20
147.70
141.96
31,414,142
Jan 12, 2026
146.00
148.00
145.40
145.60
139.94
31,004,444
Jan 9, 2026
146.50
147.40
144.50
145.50
139.85
26,627,584
Jan 8, 2026
146.40
147.50
145.10
145.80
140.14
26,152,338
Jan 7, 2026
150.70
151.10
145.90
146.20
140.52
35,181,691
Jan 6, 2026
148.70
150.50
147.20
150.30
144.46
48,341,609
Jan 5, 2026
150.60
150.90
147.60
148.30
142.54
35,743,232
Jan 2, 2026
144.30
149.70
144.10
149.70
143.89
31,195,721
Dec 31, 2025
142.80
144.60
142.50
143.50
137.93
22,541,241
Dec 30, 2025
141.40
142.50
140.20
142.00
136.48
17,852,530
Dec 29, 2025
139.10
142.60
138.50
141.40
135.91
21,197,041
Dec 26, 2025
140.90
141.40
137.70
139.40
133.99
20,179,957
Dec 25, 2025
141.60
142.30
140.50
140.90
135.43
6,825,656
Dec 24, 2025
142.60
143.70
141.00
141.20
135.72
20,399,604
Dec 23, 2025
143.60
145.00
141.80
142.30
136.77
24,444,989
Dec 22, 2025
142.40
144.80
142.10
144.00
138.41
27,091,973
Dec 19, 2025
143.60
144.00
141.40
142.00
136.48
26,550,372
Dec 18, 2025
140.80
143.60
140.80
143.60
138.02
32,703,341
Dec 17, 2025
139.30
141.10
138.40
140.20
134.75
24,075,692
Dec 16, 2025
141.70
141.70
138.20
139.70
134.27
26,938,807
Dec 15, 2025
140.70
142.30
140.30
141.40
135.91
25,705,814
Dec 12, 2025
140.00
141.00
138.50
140.40
134.95
24,568,466
Dec 11, 2025
140.10
141.00
138.60
139.20
133.79
37,533,238
Dec 10, 2025
140.90
141.50
138.30
139.70
134.27
32,190,834
Dec 9, 2025
141.60
142.70
139.80
140.60
135.14
27,576,202
Dec 8, 2025
143.20
144.30
140.30
141.20
135.72
44,164,705
Dec 5, 2025
137.30
141.70
136.60
141.50
136.00
35,039,193
Dec 4, 2025
142.20
143.50
137.00
137.40
132.06
38,761,297
Dec 3, 2025
142.50
143.30
139.80
141.80
136.29
78,011,613
Dec 2, 2025
142.70
144.00
141.00
142.00
136.48
29,243,646
Dec 1, 2025
138.70
143.60
137.30
142.80
137.25
37,313,017
Nov 28, 2025
138.40
139.60
138.00
138.90
133.50
24,680,403
Nov 27, 2025
138.90
140.30
138.40
138.80
133.41
23,562,610
Nov 26, 2025
137.20
138.50
135.90
137.60
132.26
27,146,020
Nov 25, 2025
135.70
138.30
135.10
136.80
131.49
37,260,250
Nov 24, 2025
132.00
136.00
132.00
135.10
129.85
30,879,139
Nov 21, 2025
134.60
134.60
132.00
133.20
128.03
23,633,060
Nov 20, 2025
133.40
135.50
132.60
135.50
130.24
25,542,755
Nov 19, 2025
130.00
134.20
129.10
132.60
127.45
38,940,935
Nov 18, 2025
127.50
130.20
127.20
129.20
124.18
28,529,518
Nov 17, 2025
130.10
130.60
127.20
128.00
123.03
39,451,141
Nov 14, 2025
129.00
130.40
127.90
129.20
124.18
15,585,454
Nov 13, 2025
129.80
130.90
128.40
129.50
124.47
19,006,448
Nov 12, 2025
129.30
130.90
127.80
129.10
124.09
24,759,552
Nov 11, 2025
130.10
132.10
124.20
127.70
122.74
48,006,535
Nov 10, 2025
134.10
134.70
129.60
130.10
125.05
26,435,072
Nov 7, 2025
136.80
137.00
131.50
133.50
128.31
31,292,097
Nov 6, 2025
136.00
137.50
134.80
136.60
131.29
33,142,722
Nov 5, 2025
134.20
136.50
132.30
135.00
129.76
37,789,382
Nov 4, 2025
134.50
137.10
133.30
134.20
128.99
41,812,400
Nov 3, 2025
135.40
138.90
134.10
134.50
129.28
47,979,367
Oct 31, 2025
130.60
134.60
129.20
134.60
129.37
57,293,889
Oct 30, 2025
130.40
131.30
128.20
130.00
124.95
37,491,614
