GARAN
TÜRKİYE GARANTİ BANKASI A.Ş.
13:26:23
144 ₺
-1.4 (%-0.97)
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)
+4.93%
Önceki aya göre (MoM)
+16.03%
Yılbaşından bugüne (YTD)
+3.39%
Önceki yıla göre (YoY)
+29.57%
GARAN: TÜRKİYE GARANTİ BANKASI A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,8419
KAPANIŞ 6,8197
En Düşük
DÜŞÜK 4,3743
En Yüksek
YÜKSEK 9,6507
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 8,1596 | 8,3109 | 8,1444 | 8,2655 |
| 02.01.2018 | 8,2731 | 8,3336 | 8,0308 | 8,1142 |
| 03.01.2018 | 8,1217 | 8,2201 | 7,9477 | 7,9628 |
| 04.01.2018 | 8,0384 | 8,1217 | 8,0082 | 8,0687 |
| 07.01.2018 | 8,1519 | 8,1974 | 7,9931 | 8,0082 |
| 08.01.2018 | 8,0233 | 8,0687 | 7,8796 | 7,9324 |
| 09.01.2018 | 7,9098 | 7,9628 | 7,7583 | 7,8568 |
| 10.01.2018 | 7,9401 | 7,9553 | 7,7812 | 7,9553 |
| 11.01.2018 | 7,9779 | 8,0838 | 7,9553 | 8,0157 |
| 14.01.2018 | 8,0082 | 8,1066 | 7,8796 | 7,8871 |
| 15.01.2018 | 7,8796 | 8,2049 | 7,7812 | 8,1974 |
| 16.01.2018 | 8,1672 | 8,5683 | 8,1217 | 8,5683 |
| 17.01.2018 | 8,5909 | 8,6364 | 8,3942 | 8,4546 |
| 18.01.2018 | 8,4471 | 8,4926 | 8,3109 | 8,3336 |
| 21.01.2018 | 8,4321 | 8,5533 | 8,3791 | 8,5533 |
| 22.01.2018 | 8,6213 | 8,6364 | 8,5381 | 8,5758 |
| 23.01.2018 | 8,5758 | 8,977 | 8,5304 | 8,977 |
| 24.01.2018 | 8,9468 | 8,977 | 8,7954 | 8,8483 |
| 25.01.2018 | 8,8256 | 9,3554 | 8,8181 | 9,3554 |
| 28.01.2018 | 9,416 | 9,4463 | 9,1132 | 9,3024 |
| 29.01.2018 | 9,1965 | 9,3478 | 9,0829 | 9,0829 |
| 30.01.2018 | 9,1512 | 9,3102 | 9,1208 | 9,3024 |
| 31.01.2018 | 9,3478 | 9,6507 | 9,1208 | 9,2494 |
| 01.02.2018 | 9,257 | 9,3478 | 9,0451 | 9,0981 |
| 04.02.2018 | 9,0451 | 9,1512 | 8,9542 | 9,0073 |
| 05.02.2018 | 8,7802 | 8,9316 | 8,6893 | 8,9089 |
| 06.02.2018 | 8,9542 | 9,0603 | 8,8711 | 8,8938 |
| 07.02.2018 | 8,9089 | 8,9165 | 8,7348 | 8,8559 |
| 08.02.2018 | 8,7651 | 8,8407 | 8,6667 | 8,7727 |
| 11.02.2018 | 8,8634 | 9,0299 | 8,8332 | 9,0148 |
| 12.02.2018 | 9,0451 | 9,189 | 8,977 | 9,0073 |
| 13.02.2018 | 9,0755 | 9,136 | 8,7196 | 8,7348 |
| 14.02.2018 | 8,8863 | 9,0829 | 8,8711 | 9,0829 |
| 15.02.2018 | 9,1283 | 9,189 | 8,9694 | 9,0223 |
| 18.02.2018 | 9,0906 | 9,1283 | 8,8256 | 8,8407 |
| 19.02.2018 | 8,8786 | 8,9468 | 8,5909 | 8,5909 |
| 20.02.2018 | 8,7424 | 8,9468 | 8,7273 | 8,9241 |
| 21.02.2018 | 8,8938 | 8,9846 | 8,7954 | 8,9694 |
| 22.02.2018 | 9,0073 | 9,0375 | 8,9165 | 8,9542 |
| 25.02.2018 | 9,0375 | 9,0603 | 8,9618 | 9,0148 |
| 26.02.2018 | 9,0375 | 9,0375 | 8,9316 | 8,9618 |
| 27.02.2018 | 8,9014 | 8,9694 | 8,8407 | 8,8786 |
| 28.02.2018 | 8,8407 | 8,8634 | 8,7273 | 8,7424 |
| 01.03.2018 | 8,7196 | 8,7575 | 8,6061 | 8,6742 |
| 04.03.2018 | 8,6969 | 8,7273 | 8,6516 | 8,6667 |
| 05.03.2018 | 8,7575 | 8,8559 | 8,6969 | 8,7424 |
| 06.03.2018 | 8,6969 | 8,7575 | 8,6516 | 8,7348 |
| 07.03.2018 | 8,7348 | 8,7954 | 8,6667 | 8,6969 |
| 08.03.2018 | 8,7273 | 8,7424 | 8,6516 | 8,6742 |
| 11.03.2018 | 8,7651 | 8,9694 | 8,7499 | 8,9316 |
| 12.03.2018 | 8,9165 | 8,9391 | 8,7651 | 8,7954 |
| 13.03.2018 | 8,7954 | 8,8786 | 8,6213 | 8,6213 |
| 14.03.2018 | 8,6667 | 8,6818 | 8,4774 | 8,5002 |
| 15.03.2018 | 8,5229 | 8,5304 | 8,3942 | 8,4395 |
| 18.03.2018 | 8,4018 | 8,4471 | 8,2201 | 8,2201 |
| 19.03.2018 | 8,2808 | 8,4094 | 8,1898 | 8,326 |
| 20.03.2018 | 8,3562 | 8,4623 | 8,3336 | 8,4471 |
| 21.03.2018 | 8,5153 | 8,5304 | 8,2959 | 8,3034 |
| 22.03.2018 | 8,1898 | 8,2201 | 8,1368 | 8,1672 |
| 25.03.2018 | 8,2126 | 8,2808 | 8,1748 | 8,1748 |
| 26.03.2018 | 8,2884 | 8,4094 | 8,2277 | 8,2428 |
| 27.03.2018 | 8,2049 | 8,3034 | 8,0308 | 8,099 |
| 28.03.2018 | 8,1293 | 8,2808 | 8,0611 | 8,2503 |
| 29.03.2018 | 8,2959 | 8,4018 | 8,2655 | 8,2808 |
| 01.04.2018 | 8,2884 | 8,3185 | 8,1748 | 8,1822 |
| 02.04.2018 | 8,2049 | 8,2579 | 8,1142 | 8,1898 |
| 03.04.2018 | 8,2049 | 8,2428 | 8,0762 | 8,1293 |
| 04.04.2018 | 8,1519 | 8,3034 | 8,1142 | 8,1822 |
| 05.04.2018 | 8,1596 | 8,2126 | 8,1066 | 8,1142 |
| 08.04.2018 | 8,1672 | 8,1748 | 7,8644 | 7,9324 |
| 09.04.2018 | 7,9779 | 8,0082 | 7,66 | 7,7206 |
| 10.04.2018 | 7,6675 | 7,7812 | 7,4177 | 7,5087 |
| 11.04.2018 | 7,5011 | 7,6147 | 7,4405 | 7,5163 |
| 12.04.2018 | 7,5464 | 7,5842 | 7,3952 | 7,4177 |
| 15.04.2018 | 7,4328 | 7,5691 | 7,4328 | 7,5314 |
| 16.04.2018 | 7,5994 | 7,6071 | 7,1681 | 7,221 |
| 17.04.2018 | 7,2285 | 7,7281 | 7,1603 | 7,7129 |
| 18.04.2018 | 7,6827 | 7,8416 | 7,6071 | 7,7206 |
| 19.04.2018 | 7,6978 | 7,6978 | 7,5616 | 7,6222 |
| 23.04.2018 | 7,6431 | 7,7379 | 7,58 | 7,6669 |
| 24.04.2018 | 7,6826 | 7,6985 | 7,2799 | 7,3194 |
| 25.04.2018 | 7,3589 | 7,3827 | 7,2326 | 7,2405 |
| 26.04.2018 | 7,3037 | 7,7142 | 7,3037 | 7,509 |
| 29.04.2018 | 7,5246 | 7,6195 | 7,2089 | 7,272 |
| 01.05.2018 | 7,4853 | 7,4853 | 7,0825 | 7,2799 |
| 02.05.2018 | 7,2642 | 7,3273 | 7,0352 | 7,0431 |
| 03.05.2018 | 7,051 | 7,2089 | 6,9325 | 7,1852 |
| 06.05.2018 | 7,1615 | 7,2326 | 7,0431 | 7,0589 |
| 07.05.2018 | 7,1141 | 7,1694 | 6,9642 | 7,0273 |
| 08.05.2018 | 6,9642 | 7,3194 | 6,901 | 7,1931 |
| 09.05.2018 | 7,2484 | 7,4853 | 7,0746 | 7,4853 |
| 10.05.2018 | 7,4458 | 7,4538 | 7,1615 | 7,2484 |
| 13.05.2018 | 7,2247 | 7,3748 | 7,1931 | 7,2878 |
| 14.05.2018 | 7,1931 | 7,272 | 6,9879 | 7,0746 |
| 15.05.2018 | 7,0904 | 7,1774 | 7,0036 | 7,0983 |
| 16.05.2018 | 7,1536 | 7,1536 | 6,9879 | 6,9957 |
| 17.05.2018 | 7,0273 | 7,0904 | 7,0115 | 7,0746 |
| 20.05.2018 | 7,0431 | 7,1694 | 7,0194 | 7,0746 |
| 21.05.2018 | 7,0904 | 7,3589 | 7,0904 | 7,3037 |
| 22.05.2018 | 7,2484 | 7,3589 | 7,1615 | 7,1852 |
| 23.05.2018 | 7,2878 | 7,43 | 7,051 | 7,1062 |
| 24.05.2018 | 7,2089 | 7,351 | 7,1615 | 7,3273 |
| 27.05.2018 | 7,4538 | 7,5879 | 7,4142 | 7,5246 |
| 28.05.2018 | 7,509 | 7,5167 | 7,3115 | 7,3668 |
| 29.05.2018 | 7,3668 | 7,5641 | 7,3668 | 7,4853 |
| 30.05.2018 | 7,5484 | 7,5484 | 7,0352 | 7,0352 |
| 31.05.2018 | 7,0667 | 7,0825 | 6,5692 | 6,7272 |
| 03.06.2018 | 6,6561 | 6,9246 | 6,6561 | 6,7431 |
| 04.06.2018 | 6,7825 | 6,8221 | 6,6088 | 6,6247 |
| 05.06.2018 | 6,672 | 6,7351 | 6,4588 | 6,7114 |
| 06.06.2018 | 6,6956 | 6,9484 | 6,6561 | 6,8773 |
| 07.06.2018 | 6,8221 | 6,8379 | 6,6326 | 6,6326 |
| 10.06.2018 | 6,6482 | 6,7036 | 6,4588 | 6,6482 |
| 11.06.2018 | 6,6167 | 6,6956 | 6,5219 | 6,6088 |
| 12.06.2018 | 6,5692 | 6,672 | 6,4903 | 6,4981 |
| 13.06.2018 | 6,4429 | 6,6088 | 6,4351 | 6,5614 |
| 17.06.2018 | 6,5298 | 6,6009 | 6,4824 | 6,4903 |
| 18.06.2018 | 6,4588 | 6,6404 | 6,4509 | 6,5931 |
| 19.06.2018 | 6,5692 | 6,6561 | 6,5614 | 6,5851 |
| 20.06.2018 | 6,5614 | 6,7036 | 6,5614 | 6,6247 |
| 21.06.2018 | 6,6482 | 6,751 | 6,5614 | 6,7272 |
| 24.06.2018 | 7,1774 | 7,2009 | 6,3325 | 6,4036 |
| 25.06.2018 | 6,3879 | 6,5219 | 6,3799 | 6,4351 |
| 26.06.2018 | 6,4194 | 6,6641 | 6,4194 | 6,6247 |
| 27.06.2018 | 6,6009 | 6,7272 | 6,5851 | 6,5931 |
| 28.06.2018 | 6,672 | 6,7589 | 6,5692 | 6,6167 |
| 01.07.2018 | 6,5457 | 6,7114 | 6,5457 | 6,6799 |
| 02.07.2018 | 6,7036 | 6,7193 | 6,5771 | 6,6009 |
| 03.07.2018 | 6,6088 | 6,7351 | 6,5851 | 6,6799 |
| 04.07.2018 | 6,7114 | 6,8221 | 6,7114 | 6,7825 |
| 05.07.2018 | 6,7984 | 6,8773 | 6,6641 | 6,7746 |
| 08.07.2018 | 6,8614 | 6,9325 | 6,7667 | 6,7667 |
| 09.07.2018 | 6,5692 | 6,6247 | 6,2141 | 6,2141 |
| 10.07.2018 | 6,143 | 6,1587 | 5,4955 | 5,4955 |
| 11.07.2018 | 5,5349 | 5,7245 | 5,448 | 5,5192 |
| 12.07.2018 | 5,5666 | 5,6612 | 5,4559 | 5,4638 |
| 15.07.2018 | 5,5588 | 5,5745 | 5,2586 | 5,2665 |
| 16.07.2018 | 5,2507 | 5,3693 | 5,156 | 5,2982 |
| 17.07.2018 | 5,2982 | 5,3535 | 5,1639 | 5,3535 |
| 18.07.2018 | 5,4008 | 5,4086 | 5,2665 | 5,3139 |
| 19.07.2018 | 5,3297 | 5,5034 | 5,2903 | 5,4403 |
| 22.07.2018 | 5,5034 | 5,6929 | 5,4955 | 5,6456 |
| 23.07.2018 | 5,6534 | 5,6534 | 5,2428 | 5,2428 |
| 24.07.2018 | 5,2507 | 5,5981 | 5,2271 | 5,5349 |
| 25.07.2018 | 5,5745 | 5,6534 | 5,3535 | 5,4559 |
| 26.07.2018 | 5,4797 | 5,6297 | 5,4245 | 5,5349 |
| 29.07.2018 | 5,4876 | 5,6138 | 5,4717 | 5,5745 |
| 30.07.2018 | 5,5588 | 5,6771 | 5,5349 | 5,6138 |
| 31.07.2018 | 5,6297 | 5,685 | 5,5902 | 5,6218 |
| 01.08.2018 | 5,4876 | 5,527 | 5,3614 | 5,3693 |
| 02.08.2018 | 5,3849 | 5,527 | 5,3693 | 5,5034 |
| 05.08.2018 | 5,4717 | 5,5666 | 5,3376 | 5,3771 |
| 06.08.2018 | 5,4086 | 5,5666 | 5,4086 | 5,5428 |
| 07.08.2018 | 5,5428 | 5,6456 | 5,5192 | 5,5981 |
| 08.08.2018 | 5,4876 | 5,7402 | 5,4797 | 5,527 |
| 09.08.2018 | 5,4166 | 5,5113 | 4,8638 | 5,1482 |
| 12.08.2018 | 5,0374 | 5,0454 | 4,3743 | 4,6269 |
| 13.08.2018 | 4,8401 | 4,8876 | 4,7138 | 4,8481 |
| 14.08.2018 | 4,99 | 5,0296 | 4,6112 | 4,6112 |
| 15.08.2018 | 4,7217 | 4,7217 | 4,54 | 4,54 |
| 16.08.2018 | 4,5322 | 4,6902 | 4,4059 | 4,6112 |
| 19.08.2018 | 4,6269 | 4,7927 | 4,619 | 4,7611 |
| 26.08.2018 | 4,7927 | 4,8087 | 4,7217 | 4,7454 |
| 27.08.2018 | 4,7454 | 4,935 | 4,7298 | 4,927 |
| 28.08.2018 | 4,8638 | 4,9585 | 4,8243 | 4,8876 |
| 30.08.2018 | 4,856 | 4,8876 | 4,698 | 4,698 |
| 02.09.2018 | 4,6902 | 4,8401 | 4,6743 | 4,7848 |
| 03.09.2018 | 4,7927 | 4,8718 | 4,7611 | 4,8165 |
| 04.09.2018 | 4,7848 | 4,8165 | 4,6822 | 4,7217 |
| 05.09.2018 | 4,7298 | 4,8007 | 4,7217 | 4,7454 |
| 06.09.2018 | 4,7691 | 4,8876 | 4,7217 | 4,856 |
| 09.09.2018 | 4,856 | 4,8718 | 4,6507 | 4,6507 |
| 10.09.2018 | 4,6822 | 4,7532 | 4,5954 | 4,619 |
| 11.09.2018 | 4,6586 | 4,698 | 4,5006 | 4,5164 |
| 12.09.2018 | 4,5479 | 4,9034 | 4,4611 | 4,8638 |
| 13.09.2018 | 4,935 | 5,3535 | 4,935 | 5,006 |
| 16.09.2018 | 4,9585 | 4,9743 | 4,8087 | 4,8401 |
| 17.09.2018 | 4,8638 | 4,9743 | 4,8638 | 4,8955 |
| 18.09.2018 | 4,9664 | 5,2586 | 4,935 | 5,2428 |
| 19.09.2018 | 5,2586 | 5,3849 | 5,0612 | 5,1007 |
| 20.09.2018 | 5,1323 | 5,2744 | 5,1323 | 5,2192 |
| 23.09.2018 | 5,2349 | 5,6377 | 5,2271 | 5,6377 |
| 24.09.2018 | 5,7008 | 5,7561 | 5,5428 | 5,606 |
| 25.09.2018 | 5,6691 | 5,7324 | 5,5508 | 5,7167 |
| 26.09.2018 | 5,7167 | 6,0166 | 5,6771 | 5,9693 |
| 27.09.2018 | 5,985 | 6,1272 | 5,9455 | 6,0876 |
| 30.09.2018 | 6,1035 | 6,1351 | 5,7956 | 5,7956 |
| 01.10.2018 | 5,7798 | 5,8113 | 5,6534 | 5,7641 |
| 02.10.2018 | 5,7956 | 5,8665 | 5,5666 | 5,6138 |
| 03.10.2018 | 5,5745 | 5,5824 | 5,1875 | 5,1875 |
| 04.10.2018 | 5,1717 | 5,3693 | 5,1639 | 5,3297 |
| 07.10.2018 | 5,2586 | 5,7087 | 5,2428 | 5,685 |
| 08.10.2018 | 5,7167 | 5,8351 | 5,5824 | 5,7087 |
| 09.10.2018 | 5,7481 | 5,7798 | 5,5508 | 5,5508 |
| 10.10.2018 | 5,527 | 5,685 | 5,5034 | 5,6218 |
| 11.10.2018 | 5,7402 | 5,9613 | 5,306 | 5,7087 |
| 14.10.2018 | 5,7798 | 6,1272 | 5,7798 | 6,0797 |
| 15.10.2018 | 6,0482 | 6,1508 | 5,9772 | 5,985 |
| 16.10.2018 | 6,0876 | 6,2376 | 6,0561 | 6,1983 |
| 17.10.2018 | 6,1587 | 6,1904 | 5,9693 | 6,0243 |
| 18.10.2018 | 6,0561 | 6,0639 | 5,8665 | 5,8745 |
| 21.10.2018 | 5,9693 | 6,0639 | 5,7324 | 5,8113 |
| 22.10.2018 | 5,7167 | 5,843 | 5,5666 | 5,6771 |
| 23.10.2018 | 5,7324 | 5,7877 | 5,6218 | 5,6218 |
| 24.10.2018 | 5,5902 | 5,7087 | 5,5588 | 5,7087 |
| 25.10.2018 | 5,7087 | 5,7324 | 5,448 | 5,4638 |
| 29.10.2018 | 5,5034 | 5,685 | 5,4955 | 5,6456 |
| 30.10.2018 | 5,6691 | 5,7167 | 5,4559 | 5,5192 |
| 31.10.2018 | 5,5508 | 5,9693 | 5,5034 | 5,922 |
| 01.11.2018 | 5,922 | 6,1983 | 5,8587 | 6,0955 |
| 04.11.2018 | 6,1904 | 6,4036 | 6,143 | 6,364 |
| 05.11.2018 | 6,3719 | 6,3879 | 6,1825 | 6,2772 |
| 06.11.2018 | 6,2772 | 6,4747 | 6,2456 | 6,364 |
| 07.11.2018 | 6,3799 | 6,4351 | 6,2297 | 6,2535 |
| 08.11.2018 | 6,2297 | 6,2772 | 6,1351 | 6,1746 |
| 11.11.2018 | 6,1666 | 6,2693 | 6,0323 | 6,0323 |
| 12.11.2018 | 6,0482 | 6,2535 | 5,993 | 6,2062 |
| 13.11.2018 | 6,2062 | 6,3799 | 6,143 | 6,2851 |
| 14.11.2018 | 6,2851 | 6,3799 | 6,1508 | 6,1746 |
| 15.11.2018 | 6,2376 | 6,3246 | 6,2062 | 6,2693 |
| 18.11.2018 | 6,2693 | 6,4509 | 6,2535 | 6,3879 |
| 19.11.2018 | 6,3719 | 6,4509 | 6,1666 | 6,2614 |
| 20.11.2018 | 6,2929 | 6,3484 | 6,2219 | 6,3404 |
| 21.11.2018 | 6,3484 | 6,3562 | 6,2693 | 6,2851 |
| 22.11.2018 | 6,2851 | 6,3719 | 6,2772 | 6,3719 |
| 25.11.2018 | 6,4194 | 6,6167 | 6,364 | 6,3799 |
| 26.11.2018 | 6,4036 | 6,4273 | 6,1508 | 6,2062 |
| 27.11.2018 | 6,2376 | 6,3562 | 6,2376 | 6,2693 |
| 28.11.2018 | 6,4509 | 6,5061 | 6,3719 | 6,3957 |
| 29.11.2018 | 6,4036 | 6,5536 | 6,364 | 6,5298 |
| 02.12.2018 | 6,6247 | 6,6482 | 6,4588 | 6,4588 |
| 03.12.2018 | 6,4588 | 6,514 | 6,3008 | 6,3484 |
| 04.12.2018 | 6,2297 | 6,2376 | 6,0639 | 6,1746 |
| 05.12.2018 | 6,1193 | 6,1746 | 6,0243 | 6,1351 |
| 06.12.2018 | 6,2219 | 6,3246 | 6,1825 | 6,2929 |
| 09.12.2018 | 6,2376 | 6,3325 | 6,1746 | 6,1904 |
| 10.12.2018 | 6,2141 | 6,2851 | 6,1035 | 6,143 |
| 11.12.2018 | 6,1746 | 6,2062 | 5,9141 | 5,9141 |
| 12.12.2018 | 5,9535 | 6,1114 | 5,9535 | 6,0482 |
| 13.12.2018 | 6,0243 | 6,1272 | 5,922 | 6,1272 |
| 16.12.2018 | 6,1351 | 6,2141 | 6,0482 | 6,0876 |
| 17.12.2018 | 6,0719 | 6,3246 | 6,0719 | 6,3246 |
| 18.12.2018 | 6,3246 | 6,5692 | 6,3246 | 6,5692 |
| 19.12.2018 | 6,5061 | 6,5298 | 6,3957 | 6,4509 |
| 20.12.2018 | 6,4588 | 6,4903 | 6,3008 | 6,4036 |
| 23.12.2018 | 6,4351 | 6,4588 | 6,3404 | 6,3484 |
| 24.12.2018 | 6,3008 | 6,3404 | 6,2614 | 6,3167 |
| 25.12.2018 | 6,3404 | 6,3562 | 6,3008 | 6,3325 |
| 26.12.2018 | 6,4351 | 6,4429 | 6,3325 | 6,3719 |
| 27.12.2018 | 6,3957 | 6,4351 | 6,2693 | 6,2851 |
| 30.12.2018 | 6,3008 | 6,3167 | 6,2614 | 6,2851 |