Istanbul - Delayed Quote TRY

Garanti Yatirim Ortakligi A.S. (GRNYO.IS)

Compare
9.20 -0.20 (-2.13%)
At close: October 23 at 6:08 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 9.43 9.48 9.20 9.20 9.20 424,727
Oct 22, 2024 9.35 9.50 9.32 9.40 9.40 352,197
Oct 21, 2024 9.55 9.70 9.40 9.45 9.45 484,610
Oct 18, 2024 10.00 10.09 9.51 9.72 9.72 351,179
Oct 17, 2024 9.60 10.14 9.53 9.86 9.86 531,983
Oct 16, 2024 9.64 9.80 9.40 9.62 9.62 442,797
Oct 15, 2024 9.40 9.65 9.40 9.64 9.64 525,228
Oct 14, 2024 9.30 9.52 9.15 9.49 9.49 540,363
Oct 11, 2024 9.30 9.60 9.18 9.50 9.50 826,046
Oct 10, 2024 9.19 9.45 9.07 9.30 9.30 578,965
Oct 9, 2024 9.70 9.70 9.10 9.18 9.18 1,020,624
Oct 8, 2024 9.80 9.86 9.36 9.75 9.75 991,435
Oct 7, 2024 9.25 10.15 9.20 9.99 9.99 2,666,094
Oct 4, 2024 9.25 9.40 8.96 9.23 9.23 1,194,514
Oct 3, 2024 9.35 9.61 9.00 9.20 9.20 1,222,905
Oct 2, 2024 8.85 9.21 8.53 9.09 9.09 814,881
Oct 1, 2024 9.15 9.15 8.70 8.85 8.85 701,912
Sep 30, 2024 8.90 9.30 8.90 9.23 9.23 771,056
Sep 27, 2024 9.30 9.57 9.16 9.21 9.21 1,421,447
Sep 26, 2024 9.15 9.33 9.09 9.31 9.31 604,902
Sep 25, 2024 9.11 9.18 9.04 9.17 9.17 318,897
Sep 24, 2024 9.12 9.17 9.07 9.11 9.11 277,524
Sep 23, 2024 9.20 9.25 9.08 9.12 9.12 471,901
Sep 20, 2024 9.15 9.29 9.08 9.20 9.20 319,014
Sep 19, 2024 9.24 9.35 9.14 9.15 9.15 611,526
Sep 18, 2024 9.20 9.25 9.09 9.24 9.24 662,054
Sep 17, 2024 9.10 9.65 9.01 9.20 9.20 1,060,481
Sep 16, 2024 9.14 9.18 8.89 9.15 9.15 362,099
Sep 13, 2024 9.21 9.24 8.75 9.15 9.15 350,580
Sep 12, 2024 9.05 9.26 9.05 9.14 9.14 538,337
Sep 11, 2024 9.15 9.41 9.05 9.14 9.14 736,637
Sep 10, 2024 9.18 9.25 9.05 9.12 9.12 588,171
Sep 9, 2024 9.02 9.35 9.00 9.16 9.16 904,835
Sep 6, 2024 9.07 9.11 8.90 9.04 9.04 229,052
Sep 5, 2024 9.23 9.48 8.99 9.11 9.11 691,888
Sep 4, 2024 9.13 9.45 9.00 9.20 9.20 980,994
Sep 3, 2024 9.20 9.25 9.02 9.13 9.13 784,913
Sep 2, 2024 9.20 9.24 8.74 9.20 9.20 1,159,193
Aug 29, 2024 8.61 9.43 8.60 9.12 9.12 1,982,398
Aug 28, 2024 8.76 8.80 8.52 8.61 8.61 325,313
Aug 27, 2024 8.91 8.96 8.62 8.76 8.76 366,847
Aug 26, 2024 8.99 9.12 8.63 8.90 8.90 1,022,879
Aug 23, 2024 8.72 8.93 8.55 8.72 8.72 420,800
Aug 22, 2024 8.69 8.85 8.51 8.72 8.72 252,690
Aug 21, 2024 8.70 8.93 8.62 8.69 8.69 350,103
Aug 20, 2024 8.74 8.79 8.56 8.69 8.69 217,320
Aug 19, 2024 8.51 8.92 8.51 8.74 8.74 674,845
Aug 16, 2024 8.66 8.72 8.30 8.54 8.54 322,075
Aug 15, 2024 8.62 8.77 8.40 8.66 8.66 344,794
Aug 14, 2024 8.65 8.95 8.60 8.62 8.62 259,977
Aug 13, 2024 8.64 9.15 8.21 8.70 8.70 688,061
Aug 12, 2024 8.65 9.03 8.55 8.70 8.70 511,278
Aug 9, 2024 8.85 8.85 8.63 8.65 8.65 308,054
Aug 8, 2024 8.76 8.85 8.59 8.75 8.75 238,326
Aug 7, 2024 8.83 8.92 8.61 8.78 8.78 367,427
Aug 6, 2024 8.95 8.99 8.70 8.85 8.85 371,722
Aug 5, 2024 8.85 8.85 8.31 8.83 8.83 310,114
Aug 2, 2024 9.30 9.30 8.90 9.16 9.16 680,774
Aug 1, 2024 8.94 9.68 8.51 9.47 9.47 1,723,335
Jul 31, 2024 9.01 9.06 8.76 8.80 8.80 554,252
Jul 30, 2024 9.05 9.13 8.90 9.01 9.01 792,922
Jul 29, 2024 9.03 9.19 8.80 9.05 9.05 540,792
Jul 26, 2024 9.15 9.15 8.97 9.03 9.03 335,371
Jul 25, 2024 9.06 9.23 9.05 9.07 9.07 460,107
Jul 24, 2024 9.20 9.27 9.00 9.17 9.17 580,456
Jul 23, 2024 9.20 9.21 9.05 9.20 9.20 382,834
Jul 22, 2024 9.24 9.30 9.05 9.20 9.20 626,109
Jul 19, 2024 9.30 9.33 9.20 9.24 9.24 354,329
Jul 18, 2024 9.20 9.38 9.14 9.33 9.33 805,918
Jul 17, 2024 9.17 9.28 9.07 9.20 9.20 570,443
Jul 16, 2024 9.32 9.36 8.90 9.17 9.17 686,600
Jul 12, 2024 9.36 9.51 9.29 9.33 9.33 644,560
Jul 11, 2024 9.25 9.49 9.24 9.36 9.36 391,196
Jul 10, 2024 9.33 9.39 9.10 9.36 9.36 330,414
Jul 9, 2024 9.37 9.44 9.18 9.33 9.33 223,914
Jul 8, 2024 9.31 9.50 9.31 9.37 9.37 523,270
Jul 5, 2024 9.18 9.37 9.08 9.29 9.29 259,746
Jul 4, 2024 9.23 9.26 9.06 9.18 9.18 1,011,770
Jul 3, 2024 9.28 9.50 9.10 9.18 9.18 458,639
Jul 2, 2024 9.10 9.60 9.08 9.28 9.28 425,267
Jul 1, 2024 8.51 9.57 8.51 9.37 9.37 833,715
Jun 28, 2024 9.43 9.48 9.29 9.45 9.45 869,505
Jun 27, 2024 9.25 9.48 9.25 9.42 9.42 725,721
Jun 26, 2024 9.70 9.75 9.39 9.45 9.45 605,706
Jun 25, 2024 9.77 9.79 9.53 9.70 9.70 934,758
Jun 24, 2024 9.98 10.20 9.65 9.76 9.76 1,076,039
Jun 21, 2024 9.75 10.18 9.65 10.02 10.02 3,482,921
Jun 20, 2024 9.71 9.76 9.61 9.68 9.68 2,159,301
Jun 14, 2024 9.76 9.77 9.55 9.67 9.67 1,309,456
Jun 13, 2024 9.67 9.86 9.61 9.74 9.74 1,598,655
Jun 12, 2024 9.89 9.97 9.66 9.67 9.67 2,267,526
Jun 11, 2024 10.41 10.56 10.03 10.03 10.03 11,130,351
Jun 10, 2024 11.38 11.70 11.06 11.14 11.14 4,753,584
Jun 7, 2024 11.25 11.82 11.09 11.30 11.30 6,870,553
Jun 6, 2024 11.08 11.28 10.82 11.16 11.16 3,247,705
Jun 5, 2024 11.43 11.49 10.98 11.10 11.10 3,048,790
Jun 4, 2024 11.33 11.85 11.33 11.42 11.42 4,643,837
Jun 3, 2024 11.19 11.63 11.08 11.34 11.34 4,216,118
May 31, 2024 11.18 11.40 11.10 11.19 11.19 3,019,573
May 30, 2024 11.26 11.39 11.13 11.15 11.15 1,474,477
May 29, 2024 11.16 11.63 11.06 11.26 11.26 2,822,318
May 28, 2024 11.35 11.45 11.09 11.16 11.16 1,174,793
May 27, 2024 11.29 11.45 10.97 11.32 11.32 2,537,374
May 24, 2024 11.29 11.40 11.13 11.19 11.19 1,552,739
May 23, 2024 11.39 11.50 11.20 11.21 11.21 2,164,726
May 22, 2024 11.47 11.57 11.31 11.40 11.40 2,174,919
May 21, 2024 11.40 11.60 11.20 11.47 11.47 3,767,915
May 20, 2024 11.52 11.60 11.24 11.30 11.30 3,123,716
May 17, 2024 11.70 11.76 11.16 11.52 11.52 3,893,273
May 16, 2024 11.49 12.19 10.90 11.58 11.58 12,323,389
May 15, 2024 11.25 12.43 11.25 11.49 11.49 8,772,322
May 14, 2024 11.56 11.62 10.99 11.30 11.30 3,222,598
May 13, 2024 11.21 12.10 11.21 11.56 11.56 5,168,841
May 10, 2024 10.82 11.30 10.46 11.20 11.20 2,753,135
May 9, 2024 11.29 11.30 10.73 10.90 10.90 2,038,240
May 8, 2024 11.04 11.31 10.90 11.18 11.18 2,701,550
May 7, 2024 11.02 11.25 10.84 11.04 11.04 3,304,671
May 6, 2024 10.81 11.84 10.80 11.00 11.00 6,882,997
May 3, 2024 10.78 11.08 10.50 10.80 10.80 6,395,176
May 2, 2024 10.33 10.89 10.27 10.78 10.78 5,185,991
Apr 30, 2024 10.30 10.50 10.17 10.31 10.31 10,255,385
Apr 29, 2024 10.30 10.62 10.17 10.28 10.28 7,977,805
Apr 26, 2024 10.23 10.50 10.15 10.29 10.29 6,618,375
Apr 25, 2024 10.44 10.44 10.11 10.22 10.22 4,925,444
Apr 24, 2024 10.04 10.53 9.97 10.30 10.30 11,128,842
Apr 22, 2024 10.15 10.31 10.00 10.08 10.08 21,059,884
Apr 19, 2024 10.00 10.84 9.85 10.12 10.12 14,093,188
Apr 18, 2024 10.30 10.69 9.85 10.04 10.04 12,711,440
Apr 17, 2024 11.39 11.81 10.45 10.45 10.45 28,457,059
Apr 16, 2024 11.61 11.61 11.61 11.61 11.61 1,355,040
Apr 15, 2024 14.33 15.12 12.90 12.90 12.90 18,630,007
Apr 8, 2024 13.03 13.03 13.03 13.03 13.03 997,174
Apr 5, 2024 11.85 11.85 11.85 11.85 11.85 2,254,373
Apr 4, 2024 10.09 10.78 9.97 10.78 10.78 7,228,897
Apr 3, 2024 10.29 10.30 9.45 9.80 9.80 6,951,454
Apr 2, 2024 10.90 11.29 10.37 10.40 10.40 4,140,327
Apr 1, 2024 10.40 11.10 10.31 10.78 10.78 4,042,032
Mar 29, 2024 10.50 10.61 9.91 10.40 10.40 1,260,267
Mar 28, 2024 9.80 10.55 9.70 10.30 10.30 1,432,095
Mar 27, 2024 10.00 10.06 9.50 9.89 9.89 881,609
Mar 26, 2024 10.02 10.44 9.80 9.97 9.97 1,309,311
Mar 25, 2024 10.19 10.76 9.80 10.02 10.02 2,038,467
Mar 22, 2024 9.35 10.28 9.27 10.20 10.20 3,602,026
Mar 21, 2024 9.93 9.96 9.26 9.35 9.35 1,470,993
Mar 20, 2024 10.05 10.24 9.74 9.92 9.92 2,137,435
Mar 19, 2024 10.10 10.51 9.60 10.12 10.12 2,929,122
Mar 18, 2024 10.07 10.07 9.64 10.07 10.07 2,778,897
Mar 15, 2024 8.85 9.17 8.65 9.16 9.16 1,762,681
Mar 14, 2024 8.75 8.87 8.61 8.75 8.75 467,060
Mar 13, 2024 8.60 9.10 8.44 8.70 8.70 1,004,370
Mar 12, 2024 8.74 8.90 8.46 8.53 8.53 540,104
Mar 11, 2024 8.76 9.09 8.51 8.74 8.74 725,951
Mar 8, 2024 8.57 8.99 8.42 8.79 8.79 1,713,667
Mar 7, 2024 8.20 8.70 8.20 8.57 8.57 786,716
Mar 6, 2024 8.54 8.58 8.15 8.20 8.20 736,460
Mar 5, 2024 8.80 8.88 8.46 8.61 8.61 1,072,888
Mar 4, 2024 8.71 9.03 8.62 8.73 8.73 1,075,688
Mar 1, 2024 8.75 8.84 8.45 8.72 8.72 744,047
Feb 29, 2024 8.63 8.83 8.40 8.80 8.80 952,648
Feb 28, 2024 8.66 8.88 8.50 8.63 8.63 959,172
Feb 27, 2024 8.93 8.99 8.63 8.66 8.66 764,461
Feb 26, 2024 9.23 9.27 8.77 8.93 8.93 1,385,803
Feb 23, 2024 9.38 9.38 9.15 9.20 9.20 698,652
Feb 22, 2024 9.45 9.59 9.16 9.46 9.46 1,164,237
Feb 21, 2024 9.39 9.52 8.99 9.50 9.50 1,640,406
Feb 20, 2024 9.58 9.70 9.00 9.34 9.34 2,331,633
Feb 19, 2024 9.75 10.43 9.27 9.78 9.78 4,755,110
Feb 16, 2024 8.58 9.49 8.49 9.49 9.49 3,466,829
Feb 15, 2024 8.58 8.78 8.50 8.63 8.63 1,211,283
Feb 14, 2024 8.47 8.98 8.10 8.58 8.58 1,627,653
Feb 13, 2024 8.24 8.85 8.05 8.48 8.48 2,168,714
Feb 12, 2024 7.93 8.20 7.83 8.20 8.20 1,167,920
Feb 9, 2024 8.00 8.08 7.85 7.93 7.93 711,315
Feb 8, 2024 7.95 8.09 7.72 8.04 8.04 764,446
Feb 7, 2024 7.72 8.04 7.65 8.00 8.00 1,555,403
Feb 6, 2024 7.68 7.78 7.60 7.72 7.72 479,397
Feb 5, 2024 7.68 7.80 7.65 7.72 7.72 806,056
Feb 2, 2024 7.90 7.90 7.58 7.71 7.71 588,863
Feb 1, 2024 7.80 7.92 7.78 7.84 7.84 544,188
Jan 31, 2024 7.90 8.09 7.70 7.85 7.85 868,570
Jan 30, 2024 7.89 8.00 7.65 7.90 7.90 880,097
Jan 29, 2024 7.75 8.00 7.62 7.89 7.89 1,052,858
Jan 26, 2024 7.24 7.87 7.19 7.79 7.79 946,963
Jan 25, 2024 7.26 7.30 7.21 7.24 7.24 395,012
Jan 24, 2024 7.20 7.31 7.09 7.26 7.26 523,941
Jan 23, 2024 7.35 7.39 7.15 7.22 7.22 474,881
Jan 22, 2024 7.14 7.38 7.07 7.35 7.35 464,450
Jan 19, 2024 7.09 7.20 6.93 7.14 7.14 199,623
Jan 18, 2024 7.12 7.30 7.01 7.14 7.14 354,149
Jan 17, 2024 6.86 7.26 6.85 7.13 7.13 320,654
Jan 16, 2024 6.94 7.20 6.85 7.13 7.13 341,648
Jan 15, 2024 7.01 7.24 6.66 7.03 7.03 470,230
Jan 12, 2024 6.77 7.20 6.67 7.01 7.01 384,182
Jan 11, 2024 6.80 6.83 6.69 6.79 6.79 191,359
Jan 10, 2024 6.77 6.84 6.60 6.84 6.84 215,154
Jan 9, 2024 6.96 7.05 6.70 6.80 6.80 316,322
Jan 8, 2024 6.59 7.01 6.59 6.96 6.96 497,015
Jan 5, 2024 6.60 6.78 6.56 6.59 6.59 205,848
Jan 4, 2024 6.58 6.69 6.34 6.65 6.65 239,804
Jan 3, 2024 6.73 6.85 6.46 6.58 6.58 200,060
Jan 2, 2024 6.68 6.75 6.62 6.73 6.73 286,983
Dec 29, 2023 6.35 6.73 6.33 6.68 6.68 220,527
Dec 28, 2023 6.30 6.48 6.27 6.40 6.40 150,837
Dec 27, 2023 6.40 6.40 6.18 6.25 6.25 187,756
Dec 26, 2023 6.45 6.56 6.15 6.40 6.40 296,457
Dec 25, 2023 6.85 6.90 6.25 6.43 6.43 202,051
Dec 22, 2023 6.70 7.04 6.62 6.85 6.85 296,216
Dec 21, 2023 6.73 6.73 6.56 6.70 6.70 197,529
Dec 20, 2023 6.83 6.87 6.60 6.73 6.73 224,091
Dec 19, 2023 6.95 6.95 6.80 6.83 6.83 221,074
Dec 18, 2023 7.13 7.15 6.90 6.99 6.99 191,753
Dec 15, 2023 7.00 7.25 6.93 7.13 7.13 150,488
Dec 14, 2023 7.00 7.11 6.87 7.00 7.00 229,205
Dec 13, 2023 6.54 7.28 6.54 7.00 7.00 306,394
Dec 12, 2023 7.26 7.28 6.93 7.26 7.26 265,646
Dec 11, 2023 7.52 7.56 7.25 7.26 7.26 192,596
Dec 8, 2023 7.56 7.65 7.47 7.50 7.50 274,493
Dec 7, 2023 7.59 7.60 7.42 7.56 7.56 256,292
Dec 6, 2023 7.69 7.69 7.51 7.62 7.62 393,872
Dec 5, 2023 7.68 7.77 7.61 7.69 7.69 375,707
Dec 4, 2023 7.71 7.74 7.56 7.68 7.68 356,241
Dec 1, 2023 7.55 7.74 7.55 7.71 7.71 267,783
Nov 30, 2023 7.75 7.89 7.57 7.75 7.75 376,057
Nov 29, 2023 7.98 8.10 7.70 7.75 7.75 360,501
Nov 28, 2023 7.98 8.06 7.78 7.99 7.99 387,912
Nov 27, 2023 7.96 8.25 7.95 7.98 7.98 455,237
Nov 24, 2023 8.03 8.15 7.90 7.96 7.96 237,916
Nov 23, 2023 8.21 8.22 7.95 8.05 8.05 531,643
Nov 22, 2023 8.30 8.48 7.95 8.21 8.21 866,885
Nov 21, 2023 8.74 8.80 8.30 8.30 8.30 853,550
Nov 20, 2023 8.17 8.80 8.00 8.74 8.74 1,263,799
Nov 17, 2023 7.45 8.17 7.35 8.17 8.17 853,072
Nov 16, 2023 7.44 7.46 7.35 7.45 7.45 201,327
Nov 15, 2023 7.54 7.54 7.33 7.44 7.44 289,347
Nov 14, 2023 7.50 7.68 7.13 7.54 7.54 228,426
Nov 13, 2023 7.52 7.88 7.50 7.50 7.50 408,602
Nov 10, 2023 7.56 7.64 7.31 7.53 7.53 255,930
Nov 9, 2023 7.74 7.77 7.41 7.56 7.56 237,805
Nov 8, 2023 7.73 7.97 7.50 7.74 7.74 323,529
Nov 7, 2023 7.61 7.82 7.50 7.68 7.68 508,220
Nov 6, 2023 7.45 7.61 7.33 7.61 7.61 238,527
Nov 3, 2023 7.37 7.50 7.11 7.37 7.37 203,433
Nov 2, 2023 7.35 7.53 7.31 7.37 7.37 267,048
Nov 1, 2023 7.64 7.66 7.05 7.34 7.34 210,581
Oct 31, 2023 7.39 7.71 7.31 7.56 7.56 337,093
Oct 30, 2023 6.91 7.56 6.74 7.46 7.46 239,884
Oct 27, 2023 7.60 7.64 7.32 7.48 7.48 212,967
Oct 26, 2023 7.46 7.92 7.11 7.58 7.58 374,577
Oct 25, 2023 8.25 8.25 7.47 7.47 7.47 427,939
Oct 24, 2023 7.86 8.43 7.80 8.29 8.29 446,539
Oct 23, 2023 7.62 7.93 7.45 7.86 7.86 280,476