GARAN
TÜRKİYE GARANTİ BANKASI A.Ş.
13:23:35
144 ₺
-1.5 (%-1.04)
Önceki Kapanış: 144·
Volatilite: 1.81
Düşük₺139.4
Yüksek₺144.8
Piyasa Verileri
Spot Piyasa
A:142.5
S:142.6
Önceki haftaya göre (WoW)
+4.86%
Önceki aya göre (MoM)
+15.95%
Yılbaşından bugüne (YTD)
+3.32%
Önceki yıla göre (YoY)
+29.48%
GARAN: TÜRKİYE GARANTİ BANKASI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,7457
KAPANIŞ 7,7368
En Düşük
DÜŞÜK 6,9333
En Yüksek
YÜKSEK 8,4018
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 7,4177 | 7,448 | 7,3422 | 7,3799 |
| 20.06.2017 | 7,3724 | 7,4101 | 7,3345 | 7,3799 |
| 21.06.2017 | 7,4177 | 7,4253 | 7,3724 | 7,4177 |
| 22.06.2017 | 7,4101 | 7,4328 | 7,3497 | 7,3497 |
| 27.06.2017 | 7,3573 | 7,5163 | 7,3497 | 7,5163 |
| 28.06.2017 | 7,5314 | 7,5464 | 7,4328 | 7,4707 |
| 29.06.2017 | 7,448 | 7,5011 | 7,4101 | 7,4101 |
| 02.07.2017 | 7,4328 | 7,5163 | 7,4328 | 7,4707 |
| 03.07.2017 | 7,4707 | 7,5994 | 7,4556 | 7,5994 |
| 04.07.2017 | 7,5919 | 7,5919 | 7,5011 | 7,5011 |
| 05.07.2017 | 7,5087 | 7,5464 | 7,4177 | 7,4556 |
| 06.07.2017 | 7,463 | 7,5011 | 7,4328 | 7,463 |
| 09.07.2017 | 7,5087 | 7,5464 | 7,4934 | 7,5238 |
| 10.07.2017 | 7,5163 | 7,9098 | 7,5011 | 7,8796 |
| 11.07.2017 | 7,8341 | 7,9324 | 7,7812 | 7,8341 |
| 12.07.2017 | 7,8416 | 7,8871 | 7,7432 | 7,7583 |
| 13.07.2017 | 7,7812 | 7,8871 | 7,7812 | 7,8871 |
| 16.07.2017 | 7,8947 | 7,9324 | 7,8264 | 7,9022 |
| 17.07.2017 | 7,8947 | 7,8947 | 7,7962 | 7,8341 |
| 18.07.2017 | 7,8796 | 8,0157 | 7,8644 | 7,9931 |
| 19.07.2017 | 8,0006 | 8,0006 | 7,8871 | 7,9098 |
| 20.07.2017 | 7,9098 | 7,9477 | 7,8492 | 7,9173 |
| 23.07.2017 | 7,9401 | 7,9704 | 7,8568 | 7,9022 |
| 24.07.2017 | 7,9477 | 7,9855 | 7,8947 | 7,9173 |
| 25.07.2017 | 7,9401 | 7,9477 | 7,8719 | 7,9098 |
| 26.07.2017 | 7,9553 | 8,0838 | 7,9553 | 8,0838 |
| 27.07.2017 | 8,0838 | 8,0838 | 7,9931 | 8,0082 |
| 30.07.2017 | 8,0157 | 8,0233 | 7,9173 | 7,9779 |
| 31.07.2017 | 8,0233 | 8,0687 | 7,9173 | 7,9628 |
| 01.08.2017 | 7,9704 | 8,0006 | 7,8796 | 7,9855 |
| 02.08.2017 | 7,9855 | 7,9931 | 7,9098 | 7,9324 |
| 03.08.2017 | 7,9477 | 8,046 | 7,9173 | 8,046 |
| 06.08.2017 | 8,099 | 8,2201 | 8,099 | 8,1898 |
| 07.08.2017 | 8,2201 | 8,2808 | 8,1898 | 8,2808 |
| 08.08.2017 | 8,2428 | 8,2428 | 8,1444 | 8,1672 |
| 09.08.2017 | 8,1822 | 8,2201 | 8,0308 | 8,0308 |
| 10.08.2017 | 8,0006 | 8,0308 | 7,9022 | 7,9324 |
| 13.08.2017 | 8,0082 | 8,1748 | 8,0082 | 8,1748 |
| 14.08.2017 | 8,2126 | 8,2201 | 7,9704 | 8,0082 |
| 15.08.2017 | 8,0308 | 8,0838 | 7,8796 | 7,9855 |
| 16.08.2017 | 8,0082 | 8,0838 | 7,9855 | 8,0384 |
| 17.08.2017 | 8,0308 | 8,0308 | 7,8947 | 7,9855 |
| 20.08.2017 | 7,9704 | 8,1748 | 7,9553 | 8,1748 |
| 21.08.2017 | 8,1822 | 8,2049 | 8,1142 | 8,1142 |
| 22.08.2017 | 8,1368 | 8,1596 | 8,0611 | 8,0611 |
| 23.08.2017 | 8,0838 | 8,2049 | 8,0762 | 8,1293 |
| 24.08.2017 | 8,1293 | 8,326 | 8,1217 | 8,2884 |
| 27.08.2017 | 8,326 | 8,326 | 8,2428 | 8,2808 |
| 28.08.2017 | 8,2808 | 8,2808 | 8,1519 | 8,1672 |
| 30.08.2017 | 8,1748 | 8,1822 | 8,099 | 8,1293 |
| 04.09.2017 | 8,1898 | 8,1898 | 7,9704 | 7,9779 |
| 05.09.2017 | 7,9855 | 8,0536 | 7,9324 | 8,0157 |
| 06.09.2017 | 8,0082 | 8,0913 | 8,0006 | 8,0762 |
| 07.09.2017 | 8,046 | 8,0687 | 7,9022 | 7,9022 |
| 10.09.2017 | 7,9401 | 8,0006 | 7,9173 | 7,9248 |
| 11.09.2017 | 7,9324 | 7,9477 | 7,8644 | 7,9173 |
| 12.09.2017 | 7,9022 | 7,9477 | 7,8796 | 7,8947 |
| 13.09.2017 | 7,9098 | 8,0384 | 7,8644 | 7,9855 |
| 14.09.2017 | 7,9931 | 8,0308 | 7,9477 | 7,9931 |
| 17.09.2017 | 8,0157 | 8,0233 | 7,9553 | 8,0006 |
| 18.09.2017 | 8,0082 | 8,0157 | 7,8037 | 7,8188 |
| 19.09.2017 | 7,8568 | 7,9022 | 7,7887 | 7,9022 |
| 20.09.2017 | 7,8719 | 7,8947 | 7,6751 | 7,6751 |
| 21.09.2017 | 7,7054 | 7,7432 | 7,6524 | 7,7432 |
| 24.09.2017 | 7,7129 | 7,7129 | 7,5388 | 7,5616 |
| 25.09.2017 | 7,5994 | 7,7583 | 7,5464 | 7,7281 |
| 26.09.2017 | 7,7281 | 7,7432 | 7,274 | 7,274 |
| 27.09.2017 | 7,3042 | 7,4858 | 7,2816 | 7,4405 |
| 28.09.2017 | 7,4858 | 7,4858 | 7,3269 | 7,3269 |
| 01.10.2017 | 7,3345 | 7,4556 | 7,3193 | 7,3952 |
| 02.10.2017 | 7,4101 | 7,4707 | 7,3573 | 7,3724 |
| 03.10.2017 | 7,4328 | 7,5919 | 7,4328 | 7,5616 |
| 04.10.2017 | 7,5994 | 7,6071 | 7,4858 | 7,4934 |
| 05.10.2017 | 7,4556 | 7,5087 | 7,4328 | 7,4782 |
| 08.10.2017 | 7,1756 | 7,274 | 7,1226 | 7,2664 |
| 09.10.2017 | 7,3724 | 7,4556 | 7,3118 | 7,4253 |
| 10.10.2017 | 7,3952 | 7,6071 | 7,3799 | 7,4934 |
| 11.10.2017 | 7,5994 | 7,6297 | 7,463 | 7,5842 |
| 12.10.2017 | 7,5842 | 7,7129 | 7,5163 | 7,6827 |
| 15.10.2017 | 7,6978 | 7,8037 | 7,6751 | 7,7432 |
| 16.10.2017 | 7,7432 | 7,8568 | 7,7281 | 7,7736 |
| 17.10.2017 | 7,8037 | 7,8113 | 7,6978 | 7,7206 |
| 18.10.2017 | 7,7583 | 7,8947 | 7,7357 | 7,8871 |
| 19.10.2017 | 7,8719 | 7,9324 | 7,7962 | 7,8568 |
| 22.10.2017 | 7,8113 | 7,8188 | 7,554 | 7,554 |
| 23.10.2017 | 7,5994 | 7,6751 | 7,4707 | 7,4934 |
| 24.10.2017 | 7,5314 | 7,6903 | 7,5314 | 7,6524 |
| 25.10.2017 | 7,6297 | 7,6524 | 7,448 | 7,448 |
| 26.10.2017 | 7,4177 | 7,6449 | 7,4101 | 7,6449 |
| 29.10.2017 | 7,7129 | 7,7812 | 7,6524 | 7,6524 |
| 30.10.2017 | 7,6675 | 7,9022 | 7,6449 | 7,8947 |
| 31.10.2017 | 7,9098 | 8,3034 | 7,8871 | 8,2049 |
| 01.11.2017 | 8,2959 | 8,4018 | 8,1368 | 8,2126 |
| 02.11.2017 | 8,1748 | 8,2201 | 7,9098 | 8,0082 |
| 05.11.2017 | 8,046 | 8,3487 | 7,9855 | 8,1974 |
| 06.11.2017 | 8,1748 | 8,2428 | 7,9248 | 7,9248 |
| 07.11.2017 | 7,9704 | 8,0082 | 7,7887 | 7,8568 |
| 08.11.2017 | 7,9173 | 7,9248 | 7,6524 | 7,6827 |
| 09.11.2017 | 7,6827 | 7,7129 | 7,5691 | 7,6297 |
| 12.11.2017 | 7,6675 | 7,8341 | 7,5238 | 7,7357 |
| 13.11.2017 | 7,7508 | 8,0384 | 7,6297 | 7,9931 |
| 14.11.2017 | 7,9553 | 8,0384 | 7,766 | 7,8113 |
| 15.11.2017 | 7,8188 | 7,8719 | 7,6978 | 7,7357 |
| 16.11.2017 | 7,7962 | 7,8264 | 7,5464 | 7,5464 |
| 19.11.2017 | 7,5616 | 7,5691 | 7,2816 | 7,3118 |
| 20.11.2017 | 7,2361 | 7,3724 | 7,1528 | 7,3118 |
| 21.11.2017 | 7,3118 | 7,4934 | 7,1756 | 7,4556 |
| 22.11.2017 | 7,4934 | 7,554 | 7,1603 | 7,2436 |
| 23.11.2017 | 7,2133 | 7,3042 | 7,1301 | 7,1756 |
| 26.11.2017 | 7,1832 | 7,3042 | 7,115 | 7,221 |
| 27.11.2017 | 7,2285 | 7,5691 | 6,9712 | 6,9712 |
| 28.11.2017 | 7,0016 | 7,1377 | 6,9333 | 7,0621 |
| 29.11.2017 | 7,1603 | 7,4328 | 7,0848 | 7,274 |
| 30.11.2017 | 7,2513 | 7,2891 | 7,0999 | 7,1756 |
| 03.12.2017 | 7,1528 | 7,3952 | 7,1528 | 7,3422 |
| 04.12.2017 | 7,4177 | 7,554 | 7,3724 | 7,5163 |
| 05.12.2017 | 7,5163 | 7,5388 | 7,3799 | 7,3952 |
| 06.12.2017 | 7,4027 | 7,463 | 7,3345 | 7,448 |
| 07.12.2017 | 7,463 | 7,66 | 7,4253 | 7,6071 |
| 10.12.2017 | 7,7206 | 7,7736 | 7,6147 | 7,6449 |
| 11.12.2017 | 7,6297 | 7,6827 | 7,5238 | 7,6147 |
| 12.12.2017 | 7,6449 | 7,6524 | 7,4858 | 7,4934 |
| 13.12.2017 | 7,6449 | 7,7206 | 7,5464 | 7,6978 |
| 14.12.2017 | 7,6978 | 7,6978 | 7,5919 | 7,5919 |
| 17.12.2017 | 7,6147 | 7,7887 | 7,6071 | 7,7129 |
| 18.12.2017 | 7,7281 | 7,7887 | 7,6071 | 7,6222 |
| 19.12.2017 | 7,6297 | 7,6524 | 7,5616 | 7,5919 |
| 20.12.2017 | 7,6373 | 7,7206 | 7,6222 | 7,66 |
| 21.12.2017 | 7,7129 | 7,7736 | 7,6524 | 7,6524 |
| 24.12.2017 | 7,6978 | 7,7357 | 7,66 | 7,6978 |
| 25.12.2017 | 7,7206 | 7,7508 | 7,6903 | 7,7508 |
| 26.12.2017 | 7,7508 | 7,8416 | 7,7206 | 7,8113 |
| 27.12.2017 | 7,8492 | 8,1066 | 7,8416 | 8,0762 |
| 28.12.2017 | 8,0838 | 8,1672 | 8,0687 | 8,1142 |