GARAN
TÜRKİYE GARANTİ BANKASI A.Ş.
13:27:16
144 ₺
-1.6 (%-1.11)
Önceki Kapanış: 144·
Volatilite: 1.81
Düşük₺139.4
Yüksek₺144.8
Piyasa Verileri
Spot Piyasa
A:142.4
S:142.5
Önceki haftaya göre (WoW)
+4.78%
Önceki aya göre (MoM)
+15.87%
Yılbaşından bugüne (YTD)
+3.24%
Önceki yıla göre (YoY)
+29.39%
GARAN: TÜRKİYE GARANTİ BANKASI A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,2023
KAPANIŞ 7,1963
En Düşük
DÜŞÜK 5,5508
En Yüksek
YÜKSEK 8,9854
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 6,2614 | 6,2929 | 6,0719 | 6,0955 |
| 02.01.2019 | 6,0639 | 6,1666 | 5,9377 | 5,9535 |
| 03.01.2019 | 6,0087 | 6,3325 | 6,0087 | 6,3167 |
| 06.01.2019 | 6,3879 | 6,5377 | 6,3799 | 6,4429 |
| 07.01.2019 | 6,4824 | 6,5536 | 6,3957 | 6,4668 |
| 08.01.2019 | 6,5061 | 6,514 | 6,2535 | 6,3088 |
| 09.01.2019 | 6,3008 | 6,3562 | 6,1825 | 6,2141 |
| 10.01.2019 | 6,2535 | 6,3088 | 6,1746 | 6,2456 |
| 13.01.2019 | 6,1746 | 6,4509 | 6,1193 | 6,4509 |
| 14.01.2019 | 6,4981 | 6,6009 | 6,4668 | 6,5851 |
| 15.01.2019 | 6,6088 | 7,0746 | 6,5771 | 7,0352 |
| 16.01.2019 | 7,051 | 7,351 | 6,9484 | 7,3037 |
| 17.01.2019 | 7,3273 | 7,3827 | 7,1852 | 7,2247 |
| 20.01.2019 | 7,2247 | 7,2484 | 6,98 | 7,0115 |
| 21.01.2019 | 7,0115 | 7,1931 | 6,9642 | 7,1536 |
| 22.01.2019 | 7,1615 | 7,1931 | 6,9957 | 7,0431 |
| 23.01.2019 | 7,0589 | 7,2169 | 7,051 | 7,1931 |
| 24.01.2019 | 7,2564 | 7,3037 | 7,1141 | 7,2169 |
| 27.01.2019 | 7,2326 | 7,3353 | 6,9879 | 7,0036 |
| 28.01.2019 | 7,0273 | 7,2326 | 6,9721 | 7,2089 |
| 29.01.2019 | 7,1931 | 7,3115 | 7,1536 | 7,2089 |
| 30.01.2019 | 7,3668 | 7,4853 | 7,1536 | 7,1536 |
| 31.01.2019 | 7,1141 | 7,1694 | 7,0273 | 7,1298 |
| 03.02.2019 | 7,1378 | 7,1457 | 7,0352 | 7,051 |
| 04.02.2019 | 7,1062 | 7,2326 | 7,0431 | 7,1378 |
| 05.02.2019 | 7,1694 | 7,2169 | 7,0036 | 7,0273 |
| 06.02.2019 | 7,0352 | 7,0667 | 6,9563 | 7,0036 |
| 07.02.2019 | 6,98 | 7,0904 | 6,9484 | 7,0115 |
| 10.02.2019 | 7,0825 | 7,272 | 7,0667 | 7,2484 |
| 11.02.2019 | 7,272 | 7,3273 | 7,0904 | 7,2009 |
| 12.02.2019 | 7,2405 | 7,2564 | 7,0273 | 7,0273 |
| 13.02.2019 | 7,0273 | 7,0746 | 6,901 | 6,9957 |
| 14.02.2019 | 7,0036 | 7,0589 | 6,9168 | 7,0036 |
| 17.02.2019 | 7,0115 | 7,1141 | 6,7667 | 6,7904 |
| 18.02.2019 | 6,8221 | 6,8852 | 6,7589 | 6,8614 |
| 19.02.2019 | 6,8773 | 6,9484 | 6,7904 | 6,7904 |
| 20.02.2019 | 6,7984 | 6,9325 | 6,7825 | 6,8694 |
| 21.02.2019 | 6,8852 | 6,901 | 6,8141 | 6,8458 |
| 24.02.2019 | 6,9168 | 7,0115 | 6,893 | 6,9563 |
| 25.02.2019 | 6,9405 | 7,0273 | 6,9246 | 6,98 |
| 26.02.2019 | 6,98 | 7,0115 | 6,8535 | 6,8614 |
| 27.02.2019 | 6,8694 | 7,0589 | 6,8458 | 7,0431 |
| 28.02.2019 | 7,0589 | 7,0904 | 6,8694 | 6,9484 |
| 03.03.2019 | 6,98 | 7,1536 | 6,9563 | 7,1298 |
| 04.03.2019 | 7,0983 | 7,2958 | 6,893 | 7,0036 |
| 05.03.2019 | 7,0352 | 7,122 | 6,9484 | 6,9721 |
| 06.03.2019 | 6,9484 | 7,2247 | 6,9089 | 6,9325 |
| 07.03.2019 | 6,9405 | 6,9957 | 6,7746 | 6,8379 |
| 10.03.2019 | 6,8773 | 6,9089 | 6,7904 | 6,8221 |
| 11.03.2019 | 6,8773 | 7,0273 | 6,8614 | 6,9642 |
| 12.03.2019 | 6,9642 | 7,2326 | 6,9563 | 7,2326 |
| 13.03.2019 | 7,2326 | 7,2878 | 7,1378 | 7,1694 |
| 14.03.2019 | 7,2009 | 7,2484 | 7,1536 | 7,2089 |
| 17.03.2019 | 7,2405 | 7,5011 | 7,2326 | 7,4774 |
| 18.03.2019 | 7,4932 | 7,58 | 7,3589 | 7,4538 |
| 19.03.2019 | 7,4458 | 7,5246 | 7,3984 | 7,43 |
| 20.03.2019 | 7,4853 | 7,7142 | 7,4774 | 7,6906 |
| 21.03.2019 | 7,73 | 7,8406 | 7,2326 | 7,2484 |
| 24.03.2019 | 7,2484 | 7,2799 | 6,7904 | 6,901 |
| 25.03.2019 | 6,9957 | 7,0194 | 6,6404 | 6,672 |
| 26.03.2019 | 6,7036 | 6,7114 | 6,0797 | 6,0797 |
| 27.03.2019 | 6,0719 | 6,3799 | 6,0166 | 6,2772 |
| 28.03.2019 | 6,3008 | 6,6088 | 6,2219 | 6,5851 |
| 31.03.2019 | 6,5851 | 6,5851 | 6,2929 | 6,4273 |
| 01.04.2019 | 6,3719 | 6,5377 | 6,3008 | 6,3008 |
| 02.04.2019 | 6,3719 | 6,514 | 6,3404 | 6,4824 |
| 03.04.2019 | 6,4747 | 6,9325 | 6,4194 | 6,9325 |
| 04.04.2019 | 6,9721 | 7,1774 | 6,9168 | 7,1141 |
| 07.04.2019 | 7,122 | 7,1378 | 6,8535 | 6,9563 |
| 08.04.2019 | 7,1141 | 7,1774 | 6,9405 | 7,0194 |
| 09.04.2019 | 7,051 | 7,0825 | 6,9405 | 6,9484 |
| 10.04.2019 | 6,9721 | 7,0667 | 6,893 | 6,9168 |
| 11.04.2019 | 6,8852 | 6,901 | 6,6561 | 6,6641 |
| 14.04.2019 | 6,6247 | 6,8221 | 6,6167 | 6,6799 |
| 15.04.2019 | 6,7272 | 6,8535 | 6,7036 | 6,7825 |
| 16.04.2019 | 6,8458 | 6,9325 | 6,7984 | 6,8694 |
| 17.04.2019 | 6,8221 | 6,8535 | 6,6641 | 6,7036 |
| 18.04.2019 | 6,7351 | 6,751 | 6,6482 | 6,672 |
| 21.04.2019 | 6,6088 | 6,6167 | 6,5457 | 6,5457 |
| 23.04.2019 | 6,5536 | 6,7351 | 6,5377 | 6,7193 |
| 24.04.2019 | 6,7746 | 6,7746 | 6,3484 | 6,4194 |
| 25.04.2019 | 6,4351 | 6,5061 | 6,3088 | 6,4351 |
| 28.04.2019 | 6,4429 | 6,4588 | 6,2535 | 6,2693 |
| 29.04.2019 | 6,3088 | 6,5219 | 6,3088 | 6,4509 |
| 01.05.2019 | 6,4668 | 6,514 | 6,3088 | 6,3325 |
| 02.05.2019 | 6,3562 | 6,4747 | 6,3008 | 6,4194 |
| 05.05.2019 | 6,3008 | 6,3562 | 6,1904 | 6,3325 |
| 06.05.2019 | 6,1193 | 6,1666 | 6,0876 | 6,1193 |
| 07.05.2019 | 6,143 | 6,2535 | 6,0561 | 6,1193 |
| 08.05.2019 | 6,1193 | 6,1746 | 5,985 | 5,985 |
| 09.05.2019 | 6,0797 | 6,1272 | 5,9455 | 5,9693 |
| 12.05.2019 | 5,9772 | 6,0166 | 5,6691 | 5,7167 |
| 13.05.2019 | 5,7561 | 6,0719 | 5,7324 | 6,0639 |
| 14.05.2019 | 6,0482 | 6,0876 | 5,8665 | 6,0243 |
| 15.05.2019 | 6,0797 | 6,1983 | 5,9377 | 6,0087 |
| 16.05.2019 | 5,9455 | 6,1351 | 5,8982 | 6,0403 |
| 19.05.2019 | 6,0482 | 6,0719 | 5,8903 | 5,9299 |
| 20.05.2019 | 5,9455 | 5,985 | 5,7561 | 5,7719 |
| 21.05.2019 | 5,7324 | 5,827 | 5,5824 | 5,5824 |
| 22.05.2019 | 5,5902 | 5,7167 | 5,5508 | 5,6456 |
| 23.05.2019 | 5,6771 | 5,985 | 5,6691 | 5,922 |
| 26.05.2019 | 5,9772 | 6,0323 | 5,8113 | 5,8587 |
| 27.05.2019 | 5,922 | 6,0323 | 5,9061 | 5,9535 |
| 28.05.2019 | 5,9613 | 5,9772 | 5,8587 | 5,8982 |
| 29.05.2019 | 5,993 | 6,2456 | 5,993 | 6,2456 |
| 30.05.2019 | 6,1983 | 6,2693 | 6,1114 | 6,2614 |
| 02.06.2019 | 6,2219 | 6,2851 | 6,143 | 6,2456 |
| 06.06.2019 | 6,3325 | 6,6326 | 6,3008 | 6,6326 |
| 09.06.2019 | 6,6167 | 6,6326 | 6,4824 | 6,6009 |
| 10.06.2019 | 6,6326 | 6,6799 | 6,4747 | 6,4824 |
| 11.06.2019 | 6,4824 | 6,5614 | 6,4115 | 6,4429 |
| 12.06.2019 | 6,4036 | 6,4273 | 6,2456 | 6,2772 |
| 13.06.2019 | 6,3246 | 6,3404 | 6,1666 | 6,2062 |
| 16.06.2019 | 6,1983 | 6,4824 | 6,1904 | 6,4351 |
| 17.06.2019 | 6,4273 | 6,6247 | 6,4273 | 6,5771 |
| 18.06.2019 | 6,5377 | 6,751 | 6,514 | 6,7351 |
| 19.06.2019 | 6,83 | 6,9879 | 6,7904 | 6,8063 |
| 20.06.2019 | 6,7825 | 6,7984 | 6,6404 | 6,751 |
| 23.06.2019 | 7,0273 | 7,1141 | 6,9246 | 7,0667 |
| 24.06.2019 | 7,0036 | 7,1694 | 6,9721 | 7,0983 |
| 25.06.2019 | 7,0746 | 7,1298 | 6,9879 | 7,0194 |
| 26.06.2019 | 7,0589 | 7,122 | 7,0194 | 7,0667 |
| 27.06.2019 | 7,0904 | 7,2169 | 7,051 | 7,1852 |
| 30.06.2019 | 7,4617 | 7,809 | 7,4617 | 7,73 |
| 01.07.2019 | 7,7142 | 7,8169 | 7,6431 | 7,7615 |
| 02.07.2019 | 7,809 | 7,8248 | 7,7142 | 7,73 |
| 03.07.2019 | 7,7853 | 7,8485 | 7,6748 | 7,8327 |
| 04.07.2019 | 7,8169 | 8,0143 | 7,7695 | 8,0143 |
| 07.07.2019 | 7,7853 | 7,9274 | 7,7615 | 7,8327 |
| 08.07.2019 | 7,8169 | 7,8564 | 7,5167 | 7,5405 |
| 09.07.2019 | 7,5484 | 7,8011 | 7,5167 | 7,7379 |
| 10.07.2019 | 7,8248 | 7,8564 | 7,5721 | 7,6036 |
| 11.07.2019 | 7,6116 | 7,73 | 7,2799 | 7,3115 |
| 15.07.2019 | 7,43 | 7,4379 | 7,1615 | 7,1852 |
| 16.07.2019 | 7,2009 | 7,5246 | 7,0904 | 7,5246 |
| 17.07.2019 | 7,5167 | 7,722 | 7,4774 | 7,6669 |
| 18.07.2019 | 7,7458 | 7,8327 | 7,5641 | 7,58 |
| 21.07.2019 | 7,58 | 7,6431 | 7,5011 | 7,5405 |
| 22.07.2019 | 7,5721 | 7,809 | 7,5562 | 7,7615 |
| 23.07.2019 | 7,7458 | 7,8169 | 7,58 | 7,8169 |
| 24.07.2019 | 7,8327 | 7,9432 | 7,6036 | 7,6353 |
| 25.07.2019 | 7,6906 | 7,8564 | 7,6195 | 7,7695 |
| 28.07.2019 | 7,7932 | 7,8406 | 7,722 | 7,7774 |
| 29.07.2019 | 7,7932 | 7,8248 | 7,6274 | 7,6985 |
| 30.07.2019 | 7,7615 | 7,8169 | 7,7063 | 7,7774 |
| 31.07.2019 | 7,6906 | 7,7537 | 7,5721 | 7,659 |
| 01.08.2019 | 7,6116 | 7,6669 | 7,5484 | 7,58 |
| 04.08.2019 | 7,5721 | 7,6669 | 7,5246 | 7,5721 |
| 05.08.2019 | 7,6274 | 7,73 | 7,6116 | 7,7063 |
| 06.08.2019 | 7,7537 | 7,8722 | 7,7142 | 7,7458 |
| 07.08.2019 | 7,8248 | 7,8327 | 7,5246 | 7,6511 |
| 08.08.2019 | 7,6431 | 7,7695 | 7,5641 | 7,7142 |
| 14.08.2019 | 7,6511 | 7,6511 | 7,2799 | 7,3273 |
| 15.08.2019 | 7,3827 | 7,4063 | 7,0431 | 7,051 |
| 18.08.2019 | 7,1298 | 7,1457 | 6,901 | 6,9168 |
| 19.08.2019 | 6,9168 | 7,1378 | 6,8852 | 7,0194 |
| 20.08.2019 | 7,0273 | 7,0667 | 6,9168 | 6,98 |
| 21.08.2019 | 6,9563 | 7,0431 | 6,8141 | 6,901 |
| 22.08.2019 | 6,9089 | 7,1536 | 6,8773 | 7,1457 |
| 25.08.2019 | 6,98 | 7,1141 | 6,9721 | 7,1062 |
| 26.08.2019 | 7,1141 | 7,122 | 6,9721 | 7,0115 |
| 27.08.2019 | 7,0431 | 7,0589 | 6,9168 | 6,9563 |
| 28.08.2019 | 6,9563 | 7,0983 | 6,9484 | 7,0273 |
| 01.09.2019 | 7,051 | 7,3431 | 7,0431 | 7,2878 |
| 02.09.2019 | 7,2642 | 7,43 | 7,2169 | 7,3984 |
| 03.09.2019 | 7,4774 | 7,4853 | 7,3984 | 7,4538 |
| 04.09.2019 | 7,5326 | 7,5484 | 7,3984 | 7,43 |
| 05.09.2019 | 7,3984 | 7,4063 | 7,2247 | 7,2326 |
| 08.09.2019 | 7,3115 | 7,5326 | 7,3037 | 7,4695 |
| 09.09.2019 | 7,4458 | 7,5484 | 7,4222 | 7,4853 |
| 10.09.2019 | 7,509 | 7,6748 | 7,5011 | 7,5641 |
| 11.09.2019 | 7,5879 | 7,7379 | 7,5484 | 7,6274 |
| 12.09.2019 | 7,6353 | 7,6906 | 7,5721 | 7,6116 |
| 15.09.2019 | 7,5405 | 7,5641 | 7,4538 | 7,4774 |
| 16.09.2019 | 7,4853 | 7,5326 | 7,3273 | 7,4617 |
| 17.09.2019 | 7,4222 | 7,5405 | 7,3668 | 7,4774 |
| 18.09.2019 | 7,5011 | 7,509 | 7,2878 | 7,3353 |
| 19.09.2019 | 7,3748 | 7,4063 | 7,2878 | 7,3194 |
| 22.09.2019 | 7,3353 | 7,3984 | 7,3037 | 7,3668 |
| 23.09.2019 | 7,5011 | 7,6669 | 7,4774 | 7,6511 |
| 24.09.2019 | 7,6036 | 7,722 | 7,58 | 7,722 |
| 25.09.2019 | 7,722 | 7,7615 | 7,5721 | 7,5957 |
| 26.09.2019 | 7,6274 | 8,1801 | 7,6274 | 8,1563 |
| 29.09.2019 | 8,1958 | 8,2117 | 8,0143 | 8,0616 |
| 30.09.2019 | 8,0932 | 8,1169 | 7,8564 | 7,9116 |
| 01.10.2019 | 7,9038 | 7,9827 | 7,8248 | 7,8406 |
| 02.10.2019 | 7,8959 | 7,9748 | 7,7063 | 7,7695 |
| 03.10.2019 | 7,8327 | 7,9274 | 7,7932 | 7,8879 |
| 06.10.2019 | 7,8485 | 8,0774 | 7,722 | 7,73 |
| 07.10.2019 | 7,7458 | 7,7458 | 7,4774 | 7,6036 |
| 08.10.2019 | 7,6116 | 7,659 | 7,3984 | 7,3984 |
| 09.10.2019 | 7,43 | 7,4853 | 7,2089 | 7,351 |
| 10.10.2019 | 7,3905 | 7,4538 | 7,3115 | 7,3273 |
| 13.10.2019 | 7,2009 | 7,272 | 6,5931 | 6,5931 |
| 14.10.2019 | 6,8614 | 6,8694 | 6,6956 | 6,7984 |
| 15.10.2019 | 6,5219 | 6,8063 | 6,5061 | 6,8063 |
| 16.10.2019 | 6,7667 | 6,8773 | 6,6877 | 6,8773 |
| 17.10.2019 | 7,2642 | 7,3984 | 7,2247 | 7,3194 |
| 20.10.2019 | 7,3194 | 7,3194 | 7,1694 | 7,2009 |
| 21.10.2019 | 7,2247 | 7,3827 | 7,1852 | 7,3589 |
| 22.10.2019 | 7,4538 | 7,6985 | 7,4538 | 7,58 |
| 23.10.2019 | 7,6431 | 7,7853 | 7,6195 | 7,659 |
| 24.10.2019 | 7,6274 | 7,6748 | 7,4853 | 7,5246 |
| 27.10.2019 | 7,5405 | 7,5405 | 7,4617 | 7,4774 |
| 29.10.2019 | 7,2958 | 7,4063 | 7,2564 | 7,2878 |
| 30.10.2019 | 7,3115 | 7,3827 | 7,2405 | 7,2642 |
| 31.10.2019 | 7,2799 | 7,3589 | 7,2484 | 7,3273 |
| 03.11.2019 | 7,4222 | 7,5167 | 7,3984 | 7,4774 |
| 04.11.2019 | 7,4617 | 7,5405 | 7,4379 | 7,4695 |
| 05.11.2019 | 7,4538 | 7,5641 | 7,4379 | 7,4932 |
| 06.11.2019 | 7,58 | 7,722 | 7,5721 | 7,7142 |
| 07.11.2019 | 7,7063 | 7,7695 | 7,6906 | 7,73 |
| 10.11.2019 | 7,6669 | 7,8169 | 7,659 | 7,7142 |
| 11.11.2019 | 7,7379 | 7,8169 | 7,7379 | 7,7537 |
| 12.11.2019 | 7,7615 | 7,8564 | 7,7537 | 7,8564 |
| 13.11.2019 | 7,7458 | 7,8564 | 7,6748 | 7,6906 |
| 14.11.2019 | 7,7615 | 7,8643 | 7,722 | 7,8564 |
| 17.11.2019 | 7,9038 | 8,0616 | 7,8801 | 8,0064 |
| 18.11.2019 | 8,03 | 8,1011 | 7,9906 | 8,0932 |
| 19.11.2019 | 8,0459 | 8,1643 | 7,9827 | 8,03 |
| 20.11.2019 | 8,0222 | 8,0932 | 8,0064 | 8,0616 |
| 21.11.2019 | 8,0854 | 8,1563 | 7,9827 | 7,9906 |
| 24.11.2019 | 8,0616 | 8,0932 | 7,7774 | 7,8406 |
| 25.11.2019 | 7,8564 | 7,9274 | 7,7537 | 7,9038 |
| 26.11.2019 | 7,8959 | 7,9827 | 7,8564 | 7,9195 |
| 27.11.2019 | 7,9432 | 7,9748 | 7,9195 | 7,9669 |
| 28.11.2019 | 7,9827 | 8,0459 | 7,9038 | 7,9748 |
| 01.12.2019 | 8,0143 | 8,0459 | 7,9669 | 8,0064 |
| 02.12.2019 | 7,9827 | 8,1169 | 7,8011 | 7,8169 |
| 03.12.2019 | 7,8564 | 8,0616 | 7,8564 | 8,0537 |
| 04.12.2019 | 8,0854 | 8,2195 | 8,0616 | 8,1484 |
| 05.12.2019 | 8,1484 | 8,3223 | 8,1405 | 8,1801 |
| 08.12.2019 | 8,1563 | 8,1801 | 8,0459 | 8,1484 |
| 09.12.2019 | 8,1327 | 8,2195 | 8,1091 | 8,1643 |
| 10.12.2019 | 8,1643 | 8,1958 | 8,1091 | 8,1563 |
| 11.12.2019 | 8,2195 | 8,3617 | 8,2117 | 8,3537 |
| 12.12.2019 | 8,4248 | 8,7959 | 8,4248 | 8,6697 |
| 15.12.2019 | 8,6854 | 8,7408 | 8,559 | 8,6222 |
| 16.12.2019 | 8,6775 | 8,717 | 8,5906 | 8,5906 |
| 17.12.2019 | 8,5277 | 8,5355 | 8,4406 | 8,496 |
| 18.12.2019 | 8,5117 | 8,5433 | 8,4802 | 8,4881 |
| 19.12.2019 | 8,5197 | 8,6538 | 8,5039 | 8,559 |
| 22.12.2019 | 8,5827 | 8,5986 | 8,496 | 8,5986 |
| 23.12.2019 | 8,6933 | 8,7329 | 8,6775 | 8,6854 |
| 24.12.2019 | 8,6854 | 8,7091 | 8,6459 | 8,6854 |
| 25.12.2019 | 8,6854 | 8,7722 | 8,6459 | 8,7091 |
| 26.12.2019 | 8,7329 | 8,7564 | 8,6538 | 8,7329 |
| 29.12.2019 | 8,7408 | 8,9854 | 8,7408 | 8,8512 |
| 30.12.2019 | 8,875 | 8,8907 | 8,7329 | 8,7959 |