GARAN
TÜRKİYE GARANTİ BANKASI A.Ş.
13:26:44
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 90,4264
KAPANIŞ 90,3928
En Düşük
DÜŞÜK 48,7551
En Yüksek
YÜKSEK 128,1885
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 52,5667 | 53,3202 | 51,6359 | 52,1678 |
| 02.01.2024 | 51,9462 | 52,4337 | 49,9074 | 50,0846 |
| 03.01.2024 | 49,996 | 51,1927 | 48,7551 | 51,0598 |
| 04.01.2024 | 51,1484 | 51,4144 | 50,129 | 50,8825 |
| 07.01.2024 | 51,6802 | 55,625 | 51,6802 | 55,0488 |
| 08.01.2024 | 55,3148 | 56,4672 | 54,2953 | 55,492 |
| 09.01.2024 | 55,4034 | 57,1319 | 55,2705 | 56,5558 |
| 10.01.2024 | 56,9547 | 60,8995 | 56,7331 | 58,1514 |
| 11.01.2024 | 57,9741 | 61,3426 | 57,3093 | 60,1016 |
| 14.01.2024 | 59,4367 | 59,9687 | 58,6389 | 58,9492 |
| 15.01.2024 | 58,8606 | 59,7027 | 56,2013 | 56,5115 |
| 16.01.2024 | 56,2899 | 57,1763 | 55,7581 | 56,2013 |
| 17.01.2024 | 57,5752 | 57,8855 | 55,6693 | 55,8024 |
| 18.01.2024 | 56,0682 | 56,7774 | 54,8716 | 56,3342 |
| 21.01.2024 | 56,0239 | 56,0682 | 54,6499 | 55,3148 |
| 22.01.2024 | 55,8466 | 56,1568 | 53,0543 | 53,4089 |
| 23.01.2024 | 53,7635 | 56,4228 | 53,4532 | 55,2261 |
| 24.01.2024 | 55,4034 | 56,3785 | 54,7386 | 55,0044 |
| 25.01.2024 | 55,1374 | 56,2013 | 54,5613 | 55,9796 |
| 28.01.2024 | 56,6001 | 56,7774 | 55,4034 | 56,2013 |
| 29.01.2024 | 56,8217 | 57,0876 | 55,2705 | 56,3785 |
| 30.01.2024 | 56,4228 | 56,999 | 55,492 | 56,2899 |
| 31.01.2024 | 56,2456 | 58,3731 | 56,2456 | 57,398 |
| 01.02.2024 | 57,265 | 58,2401 | 56,4228 | 56,6444 |
| 04.02.2024 | 57,7968 | 58,9049 | 56,9547 | 57,5752 |
| 05.02.2024 | 57,5752 | 58,2401 | 56,8217 | 57,6638 |
| 06.02.2024 | 57,7968 | 58,1958 | 56,7331 | 56,7331 |
| 07.02.2024 | 56,7331 | 57,7525 | 56,7331 | 56,999 |
| 08.02.2024 | 57,0876 | 57,8412 | 55,9796 | 57,1319 |
| 11.02.2024 | 57,6195 | 58,4617 | 56,9547 | 58,3731 |
| 12.02.2024 | 58,5059 | 59,0822 | 57,3093 | 57,3093 |
| 13.02.2024 | 57,398 | 57,5752 | 55,9796 | 56,7774 |
| 14.02.2024 | 56,9547 | 58,6389 | 56,9547 | 58,1514 |
| 15.02.2024 | 58,2401 | 58,9049 | 57,8412 | 58,4174 |
| 18.02.2024 | 58,8606 | 60,5448 | 58,7719 | 59,1265 |
| 19.02.2024 | 59,2152 | 60,7222 | 58,7719 | 60,2789 |
| 20.02.2024 | 60,5448 | 61,6973 | 59,88 | 60,6334 |
| 21.02.2024 | 61,0767 | 61,4756 | 58,0627 | 58,4617 |
| 22.02.2024 | 58,5503 | 59,1265 | 57,9741 | 58,8163 |
| 25.02.2024 | 58,8606 | 58,9049 | 56,999 | 57,6195 |
| 26.02.2024 | 57,7525 | 58,0627 | 56,2899 | 56,2899 |
| 27.02.2024 | 56,3785 | 56,9104 | 55,4477 | 55,4477 |
| 28.02.2024 | 55,6693 | 56,4228 | 55,2705 | 55,9352 |
| 29.02.2024 | 55,9352 | 56,2013 | 54,7386 | 54,8273 |
| 03.03.2024 | 55,0488 | 55,6693 | 53,0986 | 53,4089 |
| 04.03.2024 | 53,4975 | 54,384 | 52,7441 | 53,01 |
| 05.03.2024 | 52,7441 | 53,4975 | 51,9462 | 52,3009 |
| 06.03.2024 | 52,5667 | 55,0488 | 52,5224 | 55,0488 |
| 07.03.2024 | 55,1374 | 56,6001 | 54,5169 | 56,2899 |
| 10.03.2024 | 58,8606 | 59,0379 | 55,8466 | 55,8466 |
| 11.03.2024 | 55,9796 | 58,0184 | 55,4477 | 56,9547 |
| 12.03.2024 | 56,999 | 57,5752 | 54,5169 | 56,0682 |
| 13.03.2024 | 56,3342 | 57,0433 | 53,9408 | 54,6499 |
| 14.03.2024 | 54,5169 | 55,492 | 53,6748 | 53,9851 |
| 17.03.2024 | 54,4283 | 55,7137 | 53,8078 | 54,384 |
| 18.03.2024 | 54,384 | 56,8217 | 53,9851 | 56,5558 |
| 19.03.2024 | 56,3342 | 57,398 | 56,0239 | 56,9104 |
| 20.03.2024 | 57,3093 | 60,7222 | 57,0876 | 60,2346 |
| 21.03.2024 | 60,1016 | 62,495 | 59,9243 | 60,9881 |
| 24.03.2024 | 61,0767 | 63,8247 | 60,5891 | 61,121 |
| 25.03.2024 | 61,387 | 62,8497 | 60,6778 | 60,8995 |
| 26.03.2024 | 61,0767 | 61,6086 | 59,9687 | 60,8995 |
| 27.03.2024 | 61,2097 | 64,1793 | 61,2097 | 63,3815 |
| 28.03.2024 | 64,6504 | 65,0211 | 63,0284 | 63,4917 |
| 31.03.2024 | 64,4187 | 67,5701 | 62,6112 | 64,6967 |
| 01.04.2024 | 64,7431 | 66,6432 | 64,4187 | 64,9748 |
| 02.04.2024 | 64,8821 | 65,7627 | 63,8626 | 64,5113 |
| 03.04.2024 | 64,7431 | 68,0335 | 64,3723 | 67,0603 |
| 04.04.2024 | 69,1922 | 70,5825 | 67,1993 | 68,8677 |
| 07.04.2024 | 69,0994 | 70,8606 | 68,5896 | 68,7287 |
| 08.04.2024 | 68,7287 | 69,7946 | 68,7287 | 69,1458 |
| 14.04.2024 | 68,6824 | 70,1653 | 68,2652 | 69,1458 |
| 15.04.2024 | 68,9141 | 69,8873 | 65,4383 | 65,4383 |
| 16.04.2024 | 65,67 | 69,5166 | 65,67 | 68,4043 |
| 17.04.2024 | 68,8214 | 69,3775 | 68,1726 | 68,5896 |
| 18.04.2024 | 68,1726 | 73,0387 | 67,8945 | 72,9461 |
| 21.04.2024 | 74,2436 | 74,8462 | 70,8606 | 70,8606 |
| 23.04.2024 | 71,463 | 74,151 | 71,463 | 73,8729 |
| 24.04.2024 | 74,1047 | 74,7998 | 71,8802 | 73,3168 |
| 25.04.2024 | 73,6875 | 76,0974 | 73,5022 | 74,9388 |
| 28.04.2024 | 75,5413 | 76,7463 | 74,3827 | 75,9584 |
| 29.04.2024 | 76,0511 | 78,461 | 75,8194 | 76,4218 |
| 01.05.2024 | 77,0244 | 78,0439 | 76,0511 | 77,4877 |
| 02.05.2024 | 78,0439 | 79,1098 | 77,3951 | 78,7391 |
| 05.05.2024 | 78,7391 | 79,2489 | 76,978 | 78,1366 |
| 06.05.2024 | 78,1829 | 80,5929 | 77,0244 | 80,5002 |
| 07.05.2024 | 80,5929 | 81,9368 | 78,8782 | 79,7123 |
| 08.05.2024 | 80,4075 | 83,2808 | 80,3611 | 82,7247 |
| 09.05.2024 | 82,8637 | 83,3735 | 80,1757 | 80,1757 |
| 12.05.2024 | 80,3148 | 81,4271 | 79,5733 | 79,8977 |
| 13.05.2024 | 81,6588 | 84,4857 | 81,3344 | 83,4198 |
| 14.05.2024 | 83,6979 | 83,837 | 80,0367 | 81,4271 |
| 15.05.2024 | 81,7978 | 82,771 | 81,6125 | 82,3076 |
| 16.05.2024 | 82,3539 | 87,2665 | 82,2149 | 87,2665 |
| 19.05.2024 | 87,3591 | 90,2788 | 87,2665 | 88,8422 |
| 20.05.2024 | 89,2129 | 97,6939 | 89,2129 | 93,8937 |
| 21.05.2024 | 93,801 | 94,5425 | 91,7618 | 93,3375 |
| 22.05.2024 | 92,7814 | 95,0059 | 92,5497 | 92,6888 |
| 23.05.2024 | 93,0595 | 93,2449 | 91,3911 | 91,9935 |
| 26.05.2024 | 92,2253 | 93,1521 | 90,8813 | 91,3911 |
| 27.05.2024 | 91,7155 | 93,7084 | 91,0204 | 92,8741 |
| 28.05.2024 | 93,0595 | 94,5425 | 91,7618 | 92,4107 |
| 29.05.2024 | 92,8741 | 95,0987 | 92,596 | 95,0987 |
| 30.05.2024 | 95,4694 | 102,3284 | 95,3767 | 99,9185 |
| 02.06.2024 | 99,455 | 101,4941 | 96,9525 | 100,6599 |
| 03.06.2024 | 100,6599 | 102,7918 | 96,3036 | 96,6744 |
| 04.06.2024 | 97,0451 | 98,6208 | 95,562 | 96,9525 |
| 05.06.2024 | 97,4158 | 98,7135 | 95,1913 | 95,1913 |
| 06.06.2024 | 95,7474 | 96,3963 | 91,9009 | 92,6424 |
| 09.06.2024 | 92,6424 | 93,2449 | 90,6032 | 91,252 |
| 10.06.2024 | 91,0667 | 95,8401 | 91,0204 | 95,1913 |
| 11.06.2024 | 95,1913 | 96,6744 | 93,3375 | 95,4694 |
| 12.06.2024 | 96,3963 | 98,4354 | 94,7279 | 95,4694 |
| 13.06.2024 | 97,972 | 100,5673 | 95,6548 | 97,2305 |
| 19.06.2024 | 98,9916 | 102,6991 | 97,6012 | 102,6991 |
| 20.06.2024 | 102,8845 | 105,2017 | 102,2357 | 103,626 |
| 23.06.2024 | 103,8114 | 106,0359 | 103,4407 | 105,7578 |
| 24.06.2024 | 106,1286 | 106,7774 | 103,1626 | 104,831 |
| 25.06.2024 | 104,831 | 105,7578 | 103,3479 | 104,7382 |
| 26.06.2024 | 105,2017 | 108,2605 | 104,5529 | 108,1677 |
| 27.06.2024 | 109,0019 | 110,1142 | 102,6991 | 104,1821 |
| 30.06.2024 | 104,4602 | 105,2017 | 99,8257 | 102,6065 |
| 01.07.2024 | 102,7918 | 105,109 | 102,2357 | 104,7382 |
| 02.07.2024 | 105,2944 | 110,2069 | 104,7382 | 110,1142 |
| 03.07.2024 | 112,1534 | 112,1534 | 108,8166 | 110,2996 |
| 04.07.2024 | 111,968 | 114,4706 | 111,1338 | 113,451 |
| 07.07.2024 | 114,0998 | 116,3243 | 113,5437 | 114,7487 |
| 08.07.2024 | 115,1194 | 116,5097 | 112,8949 | 113,7291 |
| 09.07.2024 | 114,0072 | 115,5829 | 110,9484 | 114,2852 |
| 10.07.2024 | 116,3243 | 122,7199 | 115,8609 | 122,7199 |
| 11.07.2024 | 122,8126 | 126,7982 | 120,4027 | 122,8126 |
| 15.07.2024 | 123,7395 | 128,1885 | 122,3491 | 123,1833 |
| 16.07.2024 | 123,4614 | 123,7395 | 120,6808 | 122,8126 |
| 17.07.2024 | 123,5541 | 125,0371 | 119,4758 | 120,4954 |
| 18.07.2024 | 120,4027 | 122,1637 | 119,5684 | 121,6076 |
| 21.07.2024 | 121,9783 | 123,0907 | 119,2904 | 119,4758 |
| 22.07.2024 | 119,5684 | 119,8466 | 115,5829 | 116,3243 |
| 23.07.2024 | 115,8609 | 118,827 | 113,7291 | 117,5293 |
| 24.07.2024 | 116,3243 | 117,9 | 113,6363 | 115,6755 |
| 25.07.2024 | 115,8609 | 117,4367 | 114,0998 | 115,6755 |
| 28.07.2024 | 114,4706 | 117,9928 | 114,1926 | 116,9732 |
| 29.07.2024 | 117,1586 | 118,5489 | 109,28 | 109,9289 |
| 30.07.2024 | 111,2265 | 116,5097 | 110,7631 | 114,7487 |
| 31.07.2024 | 117,622 | 121,6076 | 116,6951 | 119,1977 |
| 01.08.2024 | 117,622 | 118,4562 | 114,3779 | 115,1194 |
| 04.08.2024 | 105,6652 | 112,6168 | 105,6652 | 111,1338 |
| 05.08.2024 | 114,4706 | 115,3975 | 108,7239 | 108,7239 |
| 06.08.2024 | 109,7435 | 110,8557 | 106,3139 | 107,519 |
| 07.08.2024 | 107,2409 | 108,0751 | 104,9236 | 105,7578 |
| 08.08.2024 | 106,4067 | 107,6116 | 101,9576 | 102,5137 |
| 11.08.2024 | 103,2553 | 105,8506 | 102,2357 | 104,5529 |
| 12.08.2024 | 104,1821 | 107,8897 | 101,8649 | 107,7043 |
| 13.08.2024 | 108,4458 | 109,28 | 104,5529 | 104,7382 |
| 14.08.2024 | 105,2017 | 106,3139 | 103,5333 | 105,6652 |
| 15.08.2024 | 105,9432 | 106,1286 | 101,0307 | 101,0307 |
| 18.08.2024 | 101,6795 | 103,7187 | 100,4746 | 103,5333 |
| 19.08.2024 | 102,9772 | 105,2017 | 102,6065 | 103,8114 |
| 20.08.2024 | 103,8114 | 105,4798 | 103,4407 | 104,1821 |
| 21.08.2024 | 104,831 | 106,6848 | 103,904 | 105,6652 |
| 22.08.2024 | 105,6652 | 105,6652 | 100,3819 | 101,0307 |
| 25.08.2024 | 101,8649 | 102,6991 | 99,3624 | 100,8453 |
| 26.08.2024 | 101,0307 | 103,8114 | 100,1038 | 103,8114 |
| 27.08.2024 | 104,2748 | 104,5529 | 99,6404 | 102,6991 |
| 28.08.2024 | 102,3284 | 105,5725 | 101,0307 | 104,0894 |
| 01.09.2024 | 104,3675 | 107,7043 | 104,1821 | 106,9628 |
| 02.09.2024 | 106,9628 | 107,6116 | 105,2017 | 105,3871 |
| 03.09.2024 | 103,7187 | 106,0359 | 103,5333 | 105,7578 |
| 04.09.2024 | 106,4067 | 106,8701 | 103,9968 | 105,2017 |
| 05.09.2024 | 105,2944 | 106,1286 | 101,3088 | 102,4211 |
| 08.09.2024 | 102,6065 | 102,9772 | 99,7331 | 100,1038 |
| 09.09.2024 | 100,2892 | 100,938 | 96,8597 | 98,8061 |
| 10.09.2024 | 98,8061 | 100,8453 | 97,2305 | 98,4354 |
| 11.09.2024 | 99,5477 | 101,7722 | 96,8597 | 101,6795 |
| 12.09.2024 | 101,4941 | 104,4602 | 99,8257 | 102,8845 |
| 15.09.2024 | 102,6065 | 105,0163 | 102,143 | 103,4407 |
| 16.09.2024 | 103,904 | 105,6652 | 103,5333 | 104,7382 |
| 17.09.2024 | 104,5529 | 106,9628 | 104,2748 | 105,8506 |
| 18.09.2024 | 107,6116 | 108,2605 | 106,4067 | 107,9823 |
| 19.09.2024 | 108,0751 | 110,485 | 106,8701 | 110,485 |
| 22.09.2024 | 112,1534 | 113,8217 | 111,0411 | 111,7827 |
| 23.09.2024 | 112,1534 | 117,9928 | 111,3192 | 116,7878 |
| 24.09.2024 | 117,0659 | 119,0123 | 116,139 | 117,622 |
| 25.09.2024 | 118,6416 | 121,3296 | 114,5633 | 114,7487 |
| 26.09.2024 | 115,1194 | 115,3048 | 112,6168 | 114,0072 |
| 29.09.2024 | 113,5437 | 113,7291 | 111,1338 | 113,451 |
| 30.09.2024 | 113,6363 | 116,0463 | 107,9823 | 112,8022 |
| 01.10.2024 | 112,246 | 113,173 | 107,1481 | 107,1481 |
| 02.10.2024 | 107,8897 | 109,3727 | 103,2553 | 103,8114 |
| 03.10.2024 | 104,6456 | 107,4262 | 100,0111 | 107,0555 |
| 06.10.2024 | 107,0555 | 108,5385 | 104,3675 | 105,4798 |
| 07.10.2024 | 105,5725 | 108,9093 | 105,0163 | 106,8701 |
| 08.10.2024 | 106,8701 | 111,3192 | 104,7382 | 111,3192 |
| 09.10.2024 | 111,5972 | 112,4314 | 108,8166 | 109,0019 |
| 10.10.2024 | 109,28 | 113,451 | 108,8166 | 110,6703 |
| 13.10.2024 | 110,7631 | 112,6168 | 107,9823 | 107,9823 |
| 14.10.2024 | 108,2605 | 109,8361 | 106,3139 | 108,9093 |
| 15.10.2024 | 108,3531 | 108,9093 | 106,2213 | 108,3531 |
| 16.10.2024 | 108,1677 | 109,0947 | 106,4067 | 106,4067 |
| 17.10.2024 | 106,6848 | 107,9823 | 101,9576 | 102,7918 |
| 20.10.2024 | 102,9772 | 103,904 | 100,1038 | 100,6599 |
| 21.10.2024 | 100,938 | 105,5725 | 100,0111 | 103,5333 |
| 22.10.2024 | 103,5333 | 104,4602 | 100,5673 | 102,6991 |
| 23.10.2024 | 103,5333 | 105,3871 | 103,1626 | 103,8114 |
| 24.10.2024 | 103,3479 | 104,6456 | 101,4941 | 103,0698 |
| 27.10.2024 | 103,0698 | 103,4407 | 101,9576 | 101,9576 |
| 29.10.2024 | 102,143 | 102,9772 | 100,5673 | 100,5673 |
| 30.10.2024 | 101,4941 | 102,2357 | 98,7135 | 99,0842 |
| 31.10.2024 | 99,5477 | 100,8453 | 97,6939 | 97,8793 |
| 03.11.2024 | 97,5086 | 98,1574 | 92,5497 | 93,1521 |
| 04.11.2024 | 93,7084 | 94,3571 | 90,6032 | 90,6032 |
| 05.11.2024 | 90,974 | 95,562 | 90,0934 | 94,3571 |
| 06.11.2024 | 94,5425 | 98,0647 | 94,2645 | 97,5086 |
| 07.11.2024 | 97,6012 | 102,0502 | 96,767 | 101,7722 |
| 10.11.2024 | 101,9576 | 105,0163 | 101,8649 | 103,626 |
| 11.11.2024 | 103,1626 | 104,4602 | 102,3284 | 103,626 |
| 12.11.2024 | 103,0698 | 108,2605 | 101,2161 | 105,2017 |
| 13.11.2024 | 105,8506 | 106,592 | 104,7382 | 105,4798 |
| 14.11.2024 | 105,9432 | 108,0751 | 104,3675 | 104,7382 |
| 17.11.2024 | 105,2944 | 106,3139 | 104,1821 | 105,4798 |
| 18.11.2024 | 106,0359 | 106,1286 | 101,1234 | 102,6991 |
| 19.11.2024 | 103,2553 | 105,0163 | 100,5673 | 101,0307 |
| 20.11.2024 | 101,9576 | 106,8701 | 101,7722 | 106,3139 |
| 21.11.2024 | 106,4067 | 111,5046 | 105,6652 | 110,7631 |
| 24.11.2024 | 111,6899 | 112,7095 | 109,28 | 111,5046 |
| 25.11.2024 | 111,5972 | 112,9876 | 110,0215 | 111,6899 |
| 26.11.2024 | 113,0802 | 113,6363 | 111,2265 | 111,3192 |
| 27.11.2024 | 111,2265 | 113,2656 | 110,9484 | 112,9876 |
| 28.11.2024 | 113,173 | 113,8217 | 110,7631 | 111,6899 |
| 01.12.2024 | 110,7631 | 112,246 | 109,4654 | 111,968 |
| 02.12.2024 | 112,8949 | 116,6024 | 110,8557 | 115,5829 |
| 03.12.2024 | 116,0463 | 116,9732 | 113,5437 | 114,7487 |
| 04.12.2024 | 115,3048 | 116,0463 | 113,5437 | 115,3048 |
| 05.12.2024 | 119,5684 | 120,7734 | 119,105 | 119,1977 |
| 08.12.2024 | 120,4954 | 122,3491 | 118,3635 | 122,3491 |
| 09.12.2024 | 122,3491 | 122,9053 | 118,827 | 119,4758 |
| 10.12.2024 | 119,5684 | 119,7538 | 113,6363 | 116,7878 |
| 11.12.2024 | 117,622 | 118,4562 | 115,6755 | 116,6024 |
| 12.12.2024 | 115,3975 | 118,4562 | 114,5633 | 118,4562 |
| 15.12.2024 | 118,4562 | 120,2173 | 117,3439 | 118,4562 |
| 16.12.2024 | 118,7342 | 121,8857 | 117,5293 | 120,9588 |
| 17.12.2024 | 120,4027 | 121,8857 | 119,0123 | 119,0123 |
| 18.12.2024 | 117,0659 | 119,3831 | 115,5829 | 115,5829 |
| 19.12.2024 | 115,9536 | 117,0659 | 115,0268 | 116,2317 |
| 22.12.2024 | 116,9732 | 118,3635 | 114,0998 | 116,2317 |
| 23.12.2024 | 116,5097 | 117,5293 | 115,5829 | 117,2513 |
| 24.12.2024 | 121,4222 | 123,5541 | 120,7734 | 123,5541 |
| 25.12.2024 | 124,8517 | 125,8713 | 120,9588 | 121,4222 |
| 26.12.2024 | 121,515 | 122,9053 | 120,31 | 120,4954 |
| 29.12.2024 | 120,6808 | 121,1441 | 116,9732 | 116,9732 |
| 30.12.2024 | 116,7878 | 117,7147 | 114,7487 | 115,3048 |