GARAN
TÜRKİYE GARANTİ BANKASI A.Ş.
13:26:49
144 ₺
-1.5 (%-1.04)
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)
+4.86%
Önceki aya göre (MoM)
+15.95%
Yılbaşından bugüne (YTD)
+3.32%
Önceki yıla göre (YoY)
+29.48%
GARAN: TÜRKİYE GARANTİ BANKASI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 33,7431
KAPANIŞ 33,7418
En Düşük
DÜŞÜK 16,9493
En Yüksek
YÜKSEK 56,9104
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 25,0203 | 25,5144 | 24,8227 | 25,2179 |
| 02.01.2023 | 25,3991 | 25,4485 | 24,4273 | 24,5591 |
| 03.01.2023 | 24,6415 | 25,0697 | 24,4438 | 24,7074 |
| 04.01.2023 | 24,7897 | 24,9874 | 22,2366 | 22,2366 |
| 05.01.2023 | 22,5001 | 24,0319 | 21,38 | 23,2413 |
| 08.01.2023 | 23,5048 | 23,7191 | 21,6931 | 22,006 |
| 09.01.2023 | 22,006 | 22,4506 | 20,9189 | 21,2318 |
| 10.01.2023 | 21,2483 | 21,6271 | 19,667 | 19,667 |
| 11.01.2023 | 20,1777 | 20,4742 | 18,6622 | 20,1942 |
| 12.01.2023 | 19,9635 | 20,5565 | 19,6341 | 19,8976 |
| 15.01.2023 | 20,0953 | 20,9353 | 20,0953 | 20,7542 |
| 16.01.2023 | 20,82 | 21,3965 | 20,4082 | 20,9189 |
| 17.01.2023 | 21,0012 | 21,6601 | 20,6554 | 20,9518 |
| 18.01.2023 | 20,8694 | 21,4954 | 20,7871 | 21,1166 |
| 19.01.2023 | 21,1824 | 22,3355 | 21,0672 | 22,1543 |
| 22.01.2023 | 22,6484 | 24,0485 | 22,0719 | 22,3684 |
| 23.01.2023 | 22,3684 | 22,9449 | 21,5119 | 21,7753 |
| 24.01.2023 | 21,9896 | 22,0555 | 20,2435 | 21,0012 |
| 25.01.2023 | 21,0672 | 21,1988 | 20,1777 | 20,2106 |
| 26.01.2023 | 19,8483 | 20,1447 | 18,9916 | 19,6175 |
| 29.01.2023 | 19,7658 | 20,1447 | 19,4364 | 19,667 |
| 30.01.2023 | 19,5353 | 20,3588 | 19,4036 | 19,7988 |
| 31.01.2023 | 19,9306 | 20,1118 | 18,4152 | 18,4152 |
| 01.02.2023 | 18,4482 | 18,9752 | 17,2952 | 18,0198 |
| 02.02.2023 | 18,0693 | 19,6341 | 18,0528 | 19,4199 |
| 05.02.2023 | 18,86 | 19,5187 | 18,4646 | 18,5634 |
| 06.02.2023 | 18,7776 | 18,827 | 16,9493 | 17,3446 |
| 14.02.2023 | 18,5306 | 19,0741 | 18,2999 | 19,0741 |
| 15.02.2023 | 20,8365 | 20,8365 | 18,8764 | 18,9258 |
| 16.02.2023 | 18,6129 | 19,387 | 18,5634 | 18,6788 |
| 19.02.2023 | 18,7776 | 19,1728 | 18,58 | 18,7282 |
| 20.02.2023 | 18,58 | 19,0246 | 18,5469 | 18,6788 |
| 21.02.2023 | 18,6788 | 19,1234 | 18,6129 | 18,7611 |
| 22.02.2023 | 18,8105 | 19,3211 | 18,5634 | 18,7282 |
| 23.02.2023 | 18,7446 | 18,8434 | 18,267 | 18,3164 |
| 26.02.2023 | 18,4482 | 19,7329 | 18,0858 | 19,4364 |
| 27.02.2023 | 19,5682 | 19,8318 | 19,107 | 19,1728 |
| 28.02.2023 | 19,2716 | 19,6012 | 19,1728 | 19,4036 |
| 01.03.2023 | 19,3376 | 19,9306 | 19,3376 | 19,5518 |
| 02.03.2023 | 19,4199 | 19,9471 | 19,2059 | 19,667 |
| 05.03.2023 | 19,8152 | 21,3471 | 19,7658 | 21,166 |
| 06.03.2023 | 21,4295 | 22,1543 | 21,1001 | 21,133 |
| 07.03.2023 | 21,0836 | 23,2413 | 20,9683 | 23,2413 |
| 08.03.2023 | 23,225 | 24,1143 | 22,6814 | 23,0931 |
| 09.03.2023 | 23,0272 | 24,1637 | 22,8296 | 23,439 |
| 12.03.2023 | 23,3896 | 23,686 | 22,1048 | 22,1213 |
| 13.03.2023 | 22,1213 | 22,7966 | 21,6436 | 21,6765 |
| 14.03.2023 | 21,8247 | 21,9401 | 21,2649 | 21,7753 |
| 15.03.2023 | 21,9401 | 22,319 | 21,5777 | 21,9896 |
| 16.03.2023 | 22,2202 | 22,4343 | 21,0506 | 21,0506 |
| 19.03.2023 | 21,133 | 21,6765 | 20,8694 | 21,3306 |
| 20.03.2023 | 21,2813 | 21,3965 | 20,573 | 20,6554 |
| 21.03.2023 | 20,8365 | 21,5613 | 20,573 | 21,5119 |
| 22.03.2023 | 21,3965 | 22,5495 | 21,3637 | 22,5495 |
| 23.03.2023 | 22,566 | 22,6649 | 21,9235 | 22,1708 |
| 26.03.2023 | 22,4506 | 22,6649 | 22,0555 | 22,1048 |
| 27.03.2023 | 21,9072 | 22,4012 | 21,4954 | 21,5449 |
| 28.03.2023 | 21,4131 | 22,599 | 21,4131 | 22,5825 |
| 29.03.2023 | 22,5825 | 23,6532 | 22,5001 | 23,3566 |
| 30.03.2023 | 23,1096 | 23,472 | 22,7637 | 22,9449 |
| 02.04.2023 | 22,7802 | 23,3073 | 22,3355 | 23,1755 |
| 03.04.2023 | 23,1919 | 23,6203 | 22,7637 | 23,3896 |
| 04.04.2023 | 23,4226 | 23,4884 | 22,6814 | 22,7637 |
| 05.04.2023 | 22,7307 | 23,0766 | 22,4343 | 22,5167 |
| 06.04.2023 | 22,4837 | 22,8296 | 22,4178 | 22,4672 |
| 09.04.2023 | 22,566 | 23,0272 | 22,5495 | 22,9119 |
| 10.04.2023 | 22,9943 | 23,8014 | 22,8296 | 23,7355 |
| 11.04.2023 | 23,8509 | 25,5144 | 23,6697 | 24,9544 |
| 12.04.2023 | 24,9709 | 25,3497 | 24,2625 | 24,2625 |
| 13.04.2023 | 24,9271 | 24,9625 | 24,1825 | 24,2357 |
| 16.04.2023 | 24,2534 | 24,6611 | 23,9874 | 24,147 |
| 17.04.2023 | 24,1825 | 24,9981 | 24,1825 | 24,6789 |
| 18.04.2023 | 24,8031 | 26,9482 | 24,3598 | 26,1503 |
| 19.04.2023 | 25,3703 | 25,7426 | 24,8561 | 24,9449 |
| 23.04.2023 | 25,0866 | 25,4058 | 24,8385 | 24,9802 |
| 24.04.2023 | 24,9981 | 25,1221 | 23,8457 | 24,0052 |
| 25.04.2023 | 23,8987 | 24,6257 | 23,7747 | 24,0229 |
| 26.04.2023 | 24,0229 | 24,9802 | 24,0229 | 24,8208 |
| 27.04.2023 | 24,8208 | 25,1044 | 23,757 | 24,2711 |
| 01.05.2023 | 24,3598 | 24,9981 | 24,2711 | 24,4661 |
| 02.05.2023 | 24,5725 | 24,8208 | 23,6683 | 24,2534 |
| 03.05.2023 | 24,1116 | 24,8031 | 23,3315 | 23,5619 |
| 04.05.2023 | 23,491 | 23,7037 | 22,6045 | 22,6045 |
| 07.05.2023 | 22,7819 | 24,8031 | 22,3564 | 24,6789 |
| 08.05.2023 | 24,5548 | 26,115 | 24,4129 | 25,1752 |
| 09.05.2023 | 25,1221 | 25,9376 | 25,0689 | 25,1576 |
| 10.05.2023 | 25,1576 | 27,6574 | 25,1044 | 27,6574 |
| 11.05.2023 | 28,7921 | 29,8381 | 28,278 | 29,3417 |
| 14.05.2023 | 26,4164 | 27,1965 | 26,4164 | 26,4164 |
| 15.05.2023 | 24,8208 | 25,0158 | 23,881 | 23,881 |
| 16.05.2023 | 24,0761 | 24,5193 | 23,1542 | 23,3137 |
| 17.05.2023 | 23,3315 | 23,5796 | 22,1613 | 22,1613 |
| 21.05.2023 | 22,4451 | 22,4628 | 21,0976 | 21,3636 |
| 22.05.2023 | 21,3813 | 22,0018 | 21,2217 | 21,3813 |
| 23.05.2023 | 21,4344 | 21,7181 | 20,8849 | 20,9203 |
| 24.05.2023 | 21,0622 | 21,5408 | 20,8494 | 21,3459 |
| 25.05.2023 | 21,4167 | 22,0727 | 21,275 | 21,7891 |
| 28.05.2023 | 22,1437 | 22,8351 | 21,4167 | 22,2854 |
| 29.05.2023 | 23,2251 | 24,5017 | 23,1365 | 24,5017 |
| 30.05.2023 | 24,3952 | 24,6967 | 23,7393 | 23,7393 |
| 31.05.2023 | 24,0229 | 24,537 | 23,8987 | 24,0584 |
| 01.06.2023 | 25,7072 | 25,9553 | 25,0512 | 25,4058 |
| 04.06.2023 | 26,0086 | 26,2391 | 25,3881 | 26,1327 |
| 05.06.2023 | 25,9731 | 26,1859 | 25,4944 | 25,7426 |
| 06.06.2023 | 26,0795 | 27,1077 | 25,5299 | 26,5759 |
| 07.06.2023 | 26,4164 | 27,6751 | 26,3809 | 26,8774 |
| 08.06.2023 | 27,2318 | 27,4624 | 26,3631 | 26,5936 |
| 11.06.2023 | 26,771 | 26,9305 | 25,7781 | 25,7781 |
| 12.06.2023 | 25,8845 | 26,3454 | 25,2816 | 25,5299 |
| 13.06.2023 | 25,5831 | 26,9127 | 25,4412 | 25,9909 |
| 14.06.2023 | 26,4164 | 27,2674 | 26,3277 | 27,1787 |
| 15.06.2023 | 27,3737 | 27,5687 | 26,6468 | 26,6645 |
| 18.06.2023 | 26,6645 | 26,966 | 25,9376 | 26,0795 |
| 19.06.2023 | 26,0795 | 27,4446 | 26,0263 | 27,1787 |
| 20.06.2023 | 27,4801 | 27,7283 | 26,4164 | 26,6823 |
| 21.06.2023 | 26,7532 | 27,3559 | 25,4944 | 26,9127 |
| 22.06.2023 | 27,4624 | 28,4374 | 27,4269 | 28,0119 |
| 25.06.2023 | 29,4303 | 29,5189 | 28,7743 | 28,8098 |
| 26.06.2023 | 28,6857 | 28,7743 | 28,3843 | 28,4019 |
| 02.07.2023 | 28,668 | 29,3594 | 28,6324 | 29,0048 |
| 03.07.2023 | 29,1821 | 30,9196 | 29,1467 | 30,0153 |
| 04.07.2023 | 30,0508 | 30,1217 | 28,9871 | 29,7849 |
| 05.07.2023 | 29,8381 | 30,1749 | 29,3061 | 29,3417 |
| 06.07.2023 | 29,3239 | 29,7849 | 29,0757 | 29,2175 |
| 09.07.2023 | 29,5012 | 29,7139 | 29,2353 | 29,3771 |
| 10.07.2023 | 30,1394 | 31,3805 | 29,4658 | 31,0967 |
| 11.07.2023 | 31,0791 | 33,9512 | 30,9017 | 33,1889 |
| 12.07.2023 | 33,3307 | 35,5468 | 33,2066 | 35,0149 |
| 13.07.2023 | 35,4582 | 35,9014 | 33,8625 | 34,1284 |
| 16.07.2023 | 34,3412 | 34,9086 | 33,3839 | 34,1284 |
| 17.07.2023 | 34,1284 | 35,1568 | 31,7174 | 31,7174 |
| 18.07.2023 | 31,8415 | 33,1889 | 31,3096 | 33,1889 |
| 19.07.2023 | 33,4193 | 34,4831 | 32,657 | 33,508 |
| 20.07.2023 | 33,2421 | 33,8271 | 32,5683 | 32,5683 |
| 23.07.2023 | 32,6747 | 32,8875 | 31,9301 | 32,1782 |
| 24.07.2023 | 32,3556 | 34,3412 | 32,3379 | 33,6676 |
| 25.07.2023 | 33,4193 | 34,0221 | 32,6925 | 33,6143 |
| 26.07.2023 | 34,0398 | 35,3696 | 33,8093 | 35,3696 |
| 27.07.2023 | 36,8765 | 38,5254 | 36,2914 | 37,9047 |
| 30.07.2023 | 38,2416 | 39,926 | 37,7983 | 38,9154 |
| 31.07.2023 | 38,4898 | 39,394 | 37,497 | 37,8694 |
| 01.08.2023 | 37,8162 | 41,2024 | 37,3552 | 40,4046 |
| 02.08.2023 | 40,4401 | 42,3903 | 40,2273 | 40,4046 |
| 03.08.2023 | 40,6173 | 42,0535 | 40,0499 | 41,6634 |
| 06.08.2023 | 41,8406 | 42,3016 | 40,9897 | 41,4861 |
| 07.08.2023 | 41,4861 | 43,649 | 41,1314 | 42,7448 |
| 08.08.2023 | 42,7448 | 46,9821 | 42,6384 | 46,9821 |
| 09.08.2023 | 48,7551 | 51,6802 | 47,381 | 48,3118 |
| 10.08.2023 | 48,5334 | 50,7052 | 47,3367 | 49,1982 |
| 13.08.2023 | 49,6415 | 51,9906 | 48,7993 | 49,5085 |
| 14.08.2023 | 49,6415 | 51,1484 | 47,1593 | 49,1982 |
| 15.08.2023 | 49,1538 | 49,5971 | 47,6469 | 47,6469 |
| 16.08.2023 | 47,6912 | 49,1538 | 47,6469 | 48,0458 |
| 17.08.2023 | 48,1344 | 49,0652 | 43,7554 | 44,8989 |
| 20.08.2023 | 42,9399 | 45,6524 | 42,3726 | 44,0922 |
| 21.08.2023 | 44,5886 | 45,1205 | 42,603 | 43,649 |
| 22.08.2023 | 43,7199 | 45,4308 | 43,3299 | 43,8795 |
| 23.08.2023 | 44,0568 | 48,2675 | 44,0036 | 48,2675 |
| 24.08.2023 | 49,1982 | 49,6415 | 46,4059 | 47,115 |
| 27.08.2023 | 47,5139 | 48,7993 | 46,3616 | 46,7605 |
| 28.08.2023 | 46,8935 | 48,0901 | 45,2536 | 45,5637 |
| 30.08.2023 | 45,9184 | 46,2286 | 44,5 | 44,5 |
| 31.08.2023 | 44,766 | 45,4751 | 44,4556 | 45,0762 |
| 03.09.2023 | 45,4751 | 46,8048 | 44,8989 | 45,4308 |
| 04.09.2023 | 45,3421 | 46,3616 | 44,766 | 46,007 |
| 05.09.2023 | 46,4945 | 47,4253 | 45,0762 | 45,608 |
| 06.09.2023 | 45,8297 | 46,7162 | 45,5194 | 46,4502 |
| 07.09.2023 | 46,6275 | 47,7356 | 46,007 | 46,3616 |
| 10.09.2023 | 46,9378 | 47,0707 | 43,9681 | 44,5443 |
| 11.09.2023 | 44,5 | 45,1648 | 43,6313 | 43,9327 |
| 12.09.2023 | 43,8972 | 45,4751 | 43,1703 | 43,5781 |
| 13.09.2023 | 43,3299 | 44,9433 | 43,0108 | 44,8546 |
| 14.09.2023 | 44,6772 | 45,6967 | 44,0568 | 44,3228 |
| 17.09.2023 | 44,0922 | 44,766 | 43,8618 | 43,9681 |
| 18.09.2023 | 44,0214 | 44,7217 | 43,454 | 44,3671 |
| 19.09.2023 | 44,3671 | 46,9378 | 44,1809 | 45,6524 |
| 20.09.2023 | 45,6524 | 47,4253 | 44,6772 | 46,0956 |
| 21.09.2023 | 46,0956 | 46,3616 | 45,0319 | 45,0319 |
| 24.09.2023 | 45,1648 | 46,2729 | 45,0319 | 45,6967 |
| 25.09.2023 | 45,9627 | 46,8935 | 45,4751 | 45,608 |
| 26.09.2023 | 45,7411 | 45,9627 | 44,8989 | 45,0319 |
| 27.09.2023 | 45,1648 | 45,7411 | 45,1205 | 45,2978 |
| 28.09.2023 | 45,5637 | 48,4004 | 45,5637 | 47,2037 |
| 01.10.2023 | 47,6912 | 48,7993 | 47,0264 | 47,8686 |
| 02.10.2023 | 48,0458 | 48,1344 | 46,4502 | 47,248 |
| 03.10.2023 | 47,2037 | 47,6469 | 45,8297 | 45,8297 |
| 04.10.2023 | 46,1842 | 46,9378 | 44,6329 | 46,7162 |
| 05.10.2023 | 46,0956 | 46,8048 | 45,608 | 45,7411 |
| 08.10.2023 | 44,5443 | 45,2536 | 43,8795 | 44,1454 |
| 09.10.2023 | 44,9433 | 45,4751 | 44,4556 | 45,2092 |
| 10.10.2023 | 45,2536 | 46,1842 | 44,5443 | 45,1205 |
| 11.10.2023 | 45,5637 | 46,0513 | 43,383 | 44,3228 |
| 12.10.2023 | 43,8795 | 44,2695 | 42,9753 | 43,0817 |
| 15.10.2023 | 43,6135 | 43,7377 | 42,337 | 42,8512 |
| 16.10.2023 | 42,8689 | 43,915 | 42,603 | 43,8086 |
| 17.10.2023 | 42,5498 | 43,3477 | 41,8938 | 42,0002 |
| 18.10.2023 | 42,0002 | 42,532 | 40,8123 | 40,9897 |
| 19.10.2023 | 40,511 | 40,7237 | 39,1458 | 39,5536 |
| 22.10.2023 | 39,9436 | 40,8123 | 39,4649 | 40,777 |
| 23.10.2023 | 41,2202 | 44,8546 | 40,8301 | 44,0568 |
| 24.10.2023 | 44,1631 | 44,5 | 40,2627 | 40,3337 |
| 25.10.2023 | 40,972 | 43,0639 | 40,2805 | 42,3193 |
| 26.10.2023 | 42,4435 | 44,2164 | 42,1243 | 43,5427 |
| 29.10.2023 | 43,454 | 44,5886 | 42,4435 | 42,9399 |
| 30.10.2023 | 43,4363 | 43,7199 | 41,5038 | 41,6634 |
| 31.10.2023 | 41,9293 | 42,2839 | 39,9613 | 41,362 |
| 01.11.2023 | 41,6634 | 42,993 | 41,3265 | 42,1952 |
| 02.11.2023 | 42,2485 | 42,7271 | 41,4861 | 42,7094 |
| 05.11.2023 | 43,0994 | 44,7217 | 43,0817 | 44,4556 |
| 06.11.2023 | 44,5 | 44,6772 | 43,6313 | 44,1278 |
| 07.11.2023 | 44,4113 | 44,7217 | 43,0463 | 43,2058 |
| 08.11.2023 | 42,7626 | 43,5604 | 42,4435 | 42,8512 |
| 09.11.2023 | 42,8867 | 43,3299 | 42,1952 | 42,3726 |
| 12.11.2023 | 41,8938 | 42,0888 | 40,4755 | 40,706 |
| 13.11.2023 | 40,777 | 41,557 | 40,1032 | 41,1314 |
| 14.11.2023 | 41,3974 | 41,5393 | 40,7592 | 40,9542 |
| 15.11.2023 | 41,0251 | 42,1776 | 41,0074 | 41,947 |
| 16.11.2023 | 41,8761 | 42,408 | 41,6634 | 42,0356 |
| 19.11.2023 | 42,3548 | 43,454 | 42,337 | 43,1171 |
| 20.11.2023 | 43,4363 | 43,9504 | 42,8335 | 43,4718 |
| 21.11.2023 | 43,454 | 44,1454 | 43,0639 | 43,8263 |
| 22.11.2023 | 43,9681 | 45,8297 | 43,8795 | 44,5443 |
| 23.11.2023 | 44,5443 | 46,0956 | 43,7554 | 45,7854 |
| 26.11.2023 | 47,2037 | 48,9766 | 46,5832 | 48,5334 |
| 27.11.2023 | 48,0458 | 49,3755 | 47,78 | 48,3118 |
| 28.11.2023 | 48,3118 | 48,7551 | 47,381 | 48,0901 |
| 29.11.2023 | 47,8686 | 49,1095 | 47,5139 | 47,9129 |
| 30.11.2023 | 49,6857 | 50,7052 | 49,1095 | 50,0403 |
| 03.12.2023 | 50,1733 | 51,3258 | 48,9323 | 51,3258 |
| 04.12.2023 | 51,3258 | 52,3009 | 50,8825 | 51,8133 |
| 05.12.2023 | 51,8133 | 55,0488 | 51,6802 | 53,1873 |
| 06.12.2023 | 53,1873 | 53,2759 | 50,5722 | 52,6553 |
| 07.12.2023 | 52,8327 | 53,7635 | 50,6165 | 51,1484 |
| 10.12.2023 | 51,0598 | 51,5473 | 49,7744 | 50,0403 |
| 11.12.2023 | 49,9074 | 53,1429 | 49,7744 | 52,6553 |
| 12.12.2023 | 52,3894 | 54,7386 | 51,7246 | 52,2123 |
| 13.12.2023 | 53,3202 | 55,8466 | 52,4337 | 55,4034 |
| 14.12.2023 | 55,7581 | 56,9104 | 54,7386 | 55,0044 |
| 17.12.2023 | 54,5169 | 55,6693 | 54,2953 | 55,0488 |
| 18.12.2023 | 55,0488 | 55,492 | 53,0986 | 53,7192 |
| 19.12.2023 | 53,7192 | 55,6693 | 53,3202 | 55,4034 |
| 20.12.2023 | 55,8024 | 56,3785 | 54,251 | 55,1818 |
| 21.12.2023 | 55,2705 | 55,4477 | 53,2316 | 53,4532 |
| 24.12.2023 | 53,01 | 53,2759 | 50,395 | 51,1484 |
| 25.12.2023 | 51,5916 | 51,769 | 48,4891 | 49,8187 |
| 26.12.2023 | 49,6415 | 50,0403 | 48,9766 | 49,4199 |
| 27.12.2023 | 50,0846 | 50,7052 | 49,1982 | 49,9074 |
| 28.12.2023 | 49,8631 | 51,9462 | 49,8187 | 51,7246 |