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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 123,9228
KAPANIŞ 123,7583
En Düşük
DÜŞÜK 94,9144
En Yüksek
YÜKSEK 148,499
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 116,3243 | 119,9392 | 115,7682 | 119,3831 |
| 02.01.2025 | 120,1246 | 121,6076 | 118,827 | 119,6612 |
| 05.01.2025 | 120,0319 | 121,8857 | 119,7538 | 120,0319 |
| 06.01.2025 | 120,0319 | 120,6808 | 117,7147 | 117,7147 |
| 07.01.2025 | 117,5293 | 119,6612 | 117,3439 | 118,3635 |
| 08.01.2025 | 118,9196 | 121,7003 | 117,5293 | 121,2369 |
| 09.01.2025 | 121,4222 | 121,793 | 117,3439 | 118,7342 |
| 12.01.2025 | 118,6416 | 119,105 | 116,8804 | 118,0854 |
| 13.01.2025 | 118,7342 | 121,7003 | 116,3243 | 117,9928 |
| 14.01.2025 | 118,0854 | 120,4954 | 117,622 | 118,9196 |
| 15.01.2025 | 120,4954 | 121,0515 | 118,2709 | 120,31 |
| 16.01.2025 | 120,31 | 123,4614 | 120,0319 | 123,0907 |
| 19.01.2025 | 124,2029 | 125,1298 | 121,4222 | 124,2029 |
| 20.01.2025 | 123,8321 | 125,7787 | 123,7395 | 124,0175 |
| 21.01.2025 | 124,7591 | 127,7251 | 124,481 | 127,7251 |
| 22.01.2025 | 128,6519 | 129,0228 | 123,276 | 123,7395 |
| 23.01.2025 | 123,8321 | 124,2956 | 121,8857 | 122,6272 |
| 26.01.2025 | 120,31 | 124,481 | 120,0319 | 124,0175 |
| 27.01.2025 | 124,6663 | 125,8713 | 123,1833 | 125,5933 |
| 28.01.2025 | 125,7787 | 127,0762 | 124,2956 | 124,9444 |
| 29.01.2025 | 124,9444 | 125,5933 | 121,9783 | 121,9783 |
| 30.01.2025 | 122,2564 | 123,0907 | 117,622 | 117,9928 |
| 02.02.2025 | 115,9536 | 116,7878 | 111,3192 | 115,4901 |
| 03.02.2025 | 116,0463 | 118,1781 | 114,4706 | 116,0463 |
| 04.02.2025 | 116,2317 | 117,3439 | 113,6363 | 115,0268 |
| 05.02.2025 | 116,0463 | 118,827 | 115,3975 | 118,2709 |
| 06.02.2025 | 117,9928 | 119,7538 | 116,4171 | 119,1977 |
| 09.02.2025 | 119,3831 | 119,7538 | 118,0854 | 118,2709 |
| 10.02.2025 | 117,8074 | 120,2173 | 117,7147 | 120,1246 |
| 11.02.2025 | 120,1246 | 120,9588 | 119,2904 | 120,0319 |
| 12.02.2025 | 121,1441 | 121,6076 | 119,9392 | 120,6808 |
| 13.02.2025 | 120,8661 | 121,3296 | 119,5684 | 119,5684 |
| 16.02.2025 | 119,6612 | 120,31 | 118,6416 | 118,6416 |
| 17.02.2025 | 118,6416 | 121,2369 | 118,3635 | 120,7734 |
| 18.02.2025 | 120,8661 | 121,4222 | 118,827 | 118,9196 |
| 19.02.2025 | 119,4758 | 122,7199 | 119,4758 | 121,2369 |
| 20.02.2025 | 121,4222 | 121,7003 | 116,8804 | 118,6416 |
| 23.02.2025 | 119,8466 | 120,1246 | 115,6755 | 116,139 |
| 24.02.2025 | 116,0463 | 118,1781 | 115,2121 | 116,7878 |
| 25.02.2025 | 116,9732 | 119,2904 | 115,5829 | 117,0659 |
| 26.02.2025 | 116,9732 | 119,9392 | 116,7878 | 117,9 |
| 27.02.2025 | 117,7147 | 119,7538 | 116,7878 | 119,2904 |
| 02.03.2025 | 120,6808 | 130,6911 | 120,588 | 127,447 |
| 03.03.2025 | 127,169 | 129,4861 | 126,6128 | 127,6323 |
| 04.03.2025 | 129,3935 | 131,1545 | 125,4078 | 129,3008 |
| 05.03.2025 | 130,6911 | 131,618 | 125,6859 | 128,6519 |
| 06.03.2025 | 128,6519 | 131,896 | 128,2812 | 131,5253 |
| 09.03.2025 | 131,8034 | 132,1741 | 129,5789 | 129,857 |
| 10.03.2025 | 130,6911 | 131,2473 | 126,6128 | 126,6128 |
| 11.03.2025 | 127,5397 | 134,0279 | 127,3543 | 133,0083 |
| 12.03.2025 | 133,4718 | 133,9352 | 131,8034 | 132,9156 |
| 13.03.2025 | 133,1937 | 133,9352 | 131,9888 | 132,9156 |
| 16.03.2025 | 133,1011 | 134,9548 | 131,618 | 132,1741 |
| 17.03.2025 | 131,896 | 132,2669 | 128,93 | 129,0228 |
| 18.03.2025 | 120,6808 | 122,5345 | 116,139 | 116,139 |
| 19.03.2025 | 115,2121 | 117,9 | 106,4067 | 108,6312 |
| 20.03.2025 | 106,8701 | 108,1677 | 97,7866 | 99,3624 |
| 23.03.2025 | 104,1821 | 106,592 | 98,8061 | 102,6991 |
| 24.03.2025 | 105,7578 | 111,0411 | 103,8114 | 110,2069 |
| 25.03.2025 | 108,4458 | 111,2265 | 107,7043 | 110,485 |
| 26.03.2025 | 112,6168 | 114,6559 | 110,9484 | 114,0998 |
| 27.03.2025 | 114,7623 | 114,8585 | 110,9177 | 113,4167 |
| 01.04.2025 | 112,0711 | 113,5128 | 111,4944 | 112,5517 |
| 02.04.2025 | 112,7439 | 114,474 | 109,1876 | 109,5721 |
| 03.04.2025 | 109,2837 | 109,5721 | 105,7274 | 106,4964 |
| 06.04.2025 | 101,5945 | 106,8808 | 100,7294 | 105,5352 |
| 07.04.2025 | 107,4575 | 107,5536 | 104,1896 | 106,1119 |
| 08.04.2025 | 104,5741 | 105,5352 | 101,4022 | 101,6906 |
| 09.04.2025 | 106,4964 | 106,7847 | 101,21 | 101,4022 |
| 10.04.2025 | 101,21 | 104,0935 | 98,6149 | 103,3246 |
| 13.04.2025 | 104,6702 | 104,8624 | 102,2673 | 102,6517 |
| 14.04.2025 | 102,9401 | 103,8051 | 101,5945 | 101,5945 |
| 15.04.2025 | 100,9217 | 102,075 | 99,1916 | 101,4022 |
| 16.04.2025 | 101,5945 | 104,7663 | 100,5372 | 100,6333 |
| 17.04.2025 | 100,9217 | 101,1139 | 97,4615 | 98,8071 |
| 20.04.2025 | 98,5188 | 102,1712 | 97,3654 | 98,1343 |
| 21.04.2025 | 99,1916 | 99,3838 | 97,2693 | 97,3654 |
| 23.04.2025 | 97,5576 | 100,6333 | 96,1159 | 100,6333 |
| 24.04.2025 | 100,8255 | 101,4022 | 98,5188 | 98,6149 |
| 27.04.2025 | 99,0955 | 99,9605 | 96,9809 | 97,3654 |
| 28.04.2025 | 97,2693 | 99,1916 | 96,8848 | 98,4226 |
| 29.04.2025 | 98,4226 | 98,9032 | 96,5964 | 98,711 |
| 01.05.2025 | 99,7683 | 100,7294 | 98,9032 | 99,2877 |
| 04.05.2025 | 100,2488 | 100,345 | 97,2693 | 97,4615 |
| 05.05.2025 | 97,3654 | 99,7683 | 96,9809 | 97,6537 |
| 06.05.2025 | 97,6537 | 97,8459 | 95,395 | 96,0197 |
| 07.05.2025 | 96,3081 | 97,3654 | 95,6353 | 96,7887 |
| 08.05.2025 | 96,8848 | 98,1343 | 94,9144 | 97,2693 |
| 11.05.2025 | 100,1527 | 102,7479 | 99,576 | 102,2673 |
| 12.05.2025 | 101,8828 | 106,0158 | 101,7867 | 105,4391 |
| 13.05.2025 | 104,7663 | 109,9565 | 104,1896 | 109,1876 |
| 14.05.2025 | 108,9954 | 110,0527 | 105,1508 | 105,8236 |
| 15.05.2025 | 105,8236 | 109,5721 | 104,7663 | 108,8993 |
| 19.05.2025 | 108,8993 | 109,9565 | 107,7459 | 107,7459 |
| 20.05.2025 | 107,2653 | 109,2837 | 106,6886 | 106,8808 |
| 21.05.2025 | 107,7459 | 109,9565 | 106,6886 | 108,0342 |
| 22.05.2025 | 107,842 | 109,3799 | 106,1119 | 106,4964 |
| 25.05.2025 | 107,6498 | 107,9381 | 104,9585 | 107,4575 |
| 26.05.2025 | 107,4575 | 108,6109 | 105,5352 | 106,1119 |
| 27.05.2025 | 106,1119 | 106,8808 | 104,8624 | 106,8808 |
| 28.05.2025 | 107,6498 | 108,2265 | 105,0546 | 105,343 |
| 29.05.2025 | 105,2469 | 105,6313 | 100,9217 | 101,7867 |
| 01.06.2025 | 101,8828 | 104,0935 | 101,21 | 103,6129 |
| 02.06.2025 | 105,2469 | 112,1672 | 105,1508 | 109,5721 |
| 03.06.2025 | 109,2837 | 111,3983 | 109,1876 | 111,2061 |
| 04.06.2025 | 110,341 | 111,5905 | 110,0527 | 111,5905 |
| 09.06.2025 | 113,4167 | 118,2225 | 112,0711 | 117,5497 |
| 10.06.2025 | 117,1652 | 118,7031 | 116,108 | 116,3963 |
| 11.06.2025 | 115,0507 | 116,7808 | 114,0895 | 114,3779 |
| 12.06.2025 | 109,0915 | 112,6478 | 107,6498 | 112,6478 |
| 15.06.2025 | 113,1284 | 115,1468 | 111,6866 | 112,84 |
| 16.06.2025 | 112,84 | 113,3206 | 110,5332 | 110,6294 |
| 17.06.2025 | 110,5332 | 112,1672 | 109,476 | 110,0527 |
| 18.06.2025 | 111,3983 | 112,2633 | 107,842 | 107,9381 |
| 19.06.2025 | 109,3799 | 111,8789 | 109,2837 | 110,8216 |
| 22.06.2025 | 109,1876 | 111,975 | 109,0915 | 110,7255 |
| 23.06.2025 | 115,339 | 117,4536 | 114,7623 | 115,339 |
| 24.06.2025 | 115,7235 | 116,108 | 114,0895 | 114,9546 |
| 25.06.2025 | 114,7623 | 116,8769 | 114,1856 | 114,1856 |
| 26.06.2025 | 114,2818 | 118,4147 | 113,4167 | 118,0303 |
| 29.06.2025 | 119,6642 | 129,7564 | 119,3759 | 129,7564 |
| 30.06.2025 | 129,7564 | 132,9282 | 129,6603 | 131,5826 |
| 01.07.2025 | 131,6787 | 134,7544 | 130,237 | 133,5049 |
| 02.07.2025 | 136,4845 | 138,3107 | 129,8525 | 130,3331 |
| 03.07.2025 | 130,9098 | 132,3515 | 129,372 | 132,0632 |
| 06.07.2025 | 130,3331 | 132,736 | 129,372 | 131,102 |
| 07.07.2025 | 132,2554 | 133,1205 | 130,237 | 131,9671 |
| 08.07.2025 | 131,9671 | 134,7544 | 130,8137 | 134,1777 |
| 09.07.2025 | 135,8117 | 137,3496 | 135,235 | 136,3884 |
| 10.07.2025 | 137,4457 | 138,7913 | 135,6195 | 136,6768 |
| 13.07.2025 | 136,1962 | 136,2923 | 131,9671 | 132,1593 |
| 15.07.2025 | 131,871 | 132,6399 | 126,9691 | 128,6991 |
| 16.07.2025 | 129,9486 | 136,1001 | 128,8914 | 136,1001 |
| 17.07.2025 | 136,0039 | 136,3884 | 133,3127 | 133,601 |
| 20.07.2025 | 134,2739 | 137,8301 | 134,1777 | 137,4457 |
| 21.07.2025 | 137,734 | 139,1758 | 133,2166 | 133,9855 |
| 22.07.2025 | 134,6583 | 136,2923 | 132,1593 | 134,8506 |
| 23.07.2025 | 135,8117 | 139,6563 | 133,9855 | 134,2739 |
| 24.07.2025 | 134,37 | 136,1001 | 133,8894 | 134,5622 |
| 27.07.2025 | 135,5234 | 135,8117 | 131,6787 | 131,871 |
| 28.07.2025 | 132,2554 | 134,7544 | 131,9671 | 133,601 |
| 29.07.2025 | 133,601 | 136,9651 | 133,0244 | 136,869 |
| 30.07.2025 | 137,8301 | 138,9835 | 136,2923 | 137,2535 |
| 31.07.2025 | 136,9651 | 140,0408 | 136,7729 | 139,8486 |
| 03.08.2025 | 141,1942 | 148,499 | 140,9059 | 145,9039 |
| 04.08.2025 | 145,4233 | 146,7689 | 143,7893 | 144,1738 |
| 05.08.2025 | 144,8466 | 145,9039 | 141,5787 | 143,7893 |
| 06.08.2025 | 144,6544 | 146,7689 | 142,6359 | 142,6359 |
| 07.08.2025 | 142,7321 | 143,3088 | 140,8097 | 140,8097 |
| 10.08.2025 | 142,2515 | 142,9243 | 140,5214 | 140,8097 |
| 11.08.2025 | 140,9059 | 142,2515 | 140,3292 | 140,6175 |
| 12.08.2025 | 140,8097 | 143,4049 | 140,7136 | 142,3476 |
| 13.08.2025 | 141,867 | 143,0204 | 138,6952 | 138,9835 |
| 14.08.2025 | 138,9835 | 139,368 | 137,0612 | 137,3496 |
| 17.08.2025 | 137,1573 | 137,2535 | 134,5622 | 135,5234 |
| 18.08.2025 | 136,2923 | 137,4457 | 136,1001 | 137,4457 |
| 19.08.2025 | 137,0612 | 141,002 | 136,869 | 140,233 |
| 20.08.2025 | 141,1942 | 142,9243 | 140,3292 | 142,3476 |
| 21.08.2025 | 142,5398 | 143,9816 | 140,3292 | 143,7893 |
| 24.08.2025 | 145,135 | 146,0961 | 142,3476 | 142,3476 |
| 25.08.2025 | 142,1554 | 144,1738 | 141,3864 | 143,0204 |
| 26.08.2025 | 143,501 | 143,501 | 139,368 | 139,4641 |
| 27.08.2025 | 139,4641 | 141,6748 | 139,4641 | 140,1369 |
| 28.08.2025 | 140,4253 | 140,9059 | 137,734 | 138,503 |
| 31.08.2025 | 138,503 | 142,1554 | 138,503 | 140,3292 |
| 01.09.2025 | 140,9059 | 144,0777 | 130,7176 | 135,1389 |
| 02.09.2025 | 135,5234 | 135,7156 | 127,5457 | 128,603 |
| 03.09.2025 | 129,372 | 133,9855 | 129,1797 | 133,0244 |
| 04.09.2025 | 133,9855 | 137,4457 | 131,3904 | 133,4088 |
| 07.09.2025 | 131,2943 | 133,7933 | 129,7564 | 131,4865 |
| 08.09.2025 | 132,2554 | 133,9855 | 129,6603 | 132,736 |
| 09.09.2025 | 133,9855 | 136,3884 | 132,4477 | 136,3884 |
| 10.09.2025 | 136,3884 | 141,5787 | 132,3515 | 132,4477 |
| 11.09.2025 | 132,6399 | 133,4088 | 130,1409 | 132,5438 |
| 14.09.2025 | 131,871 | 140,8097 | 129,4681 | 140,6175 |
| 15.09.2025 | 140,9059 | 144,0777 | 139,7525 | 143,9816 |
| 16.09.2025 | 143,7893 | 144,366 | 142,3476 | 142,7321 |
| 17.09.2025 | 143,3088 | 143,4049 | 136,7729 | 138,0224 |
| 18.09.2025 | 138,4068 | 142,5398 | 137,8301 | 142,2515 |
| 21.09.2025 | 146,3845 | 147,5378 | 143,7893 | 143,7893 |
| 22.09.2025 | 141,9631 | 143,5971 | 139,6563 | 140,8097 |
| 23.09.2025 | 141,2903 | 142,3476 | 137,2535 | 140,3292 |
| 24.09.2025 | 141,0981 | 141,5787 | 136,3884 | 136,9651 |
| 25.09.2025 | 136,3884 | 138,5991 | 134,0816 | 134,37 |
| 28.09.2025 | 132,8321 | 134,9467 | 132,1593 | 132,2554 |
| 29.09.2025 | 132,9282 | 134,5622 | 132,1593 | 134,37 |
| 30.09.2025 | 133,8894 | 141,3864 | 132,9282 | 140,3292 |
| 01.10.2025 | 139,8486 | 141,0981 | 134,5622 | 135,0428 |
| 02.10.2025 | 136,0039 | 136,1962 | 130,0448 | 130,4292 |
| 05.10.2025 | 131,2943 | 131,4865 | 127,3535 | 127,8341 |
| 06.10.2025 | 127,9302 | 129,2758 | 126,8729 | 129,2758 |
| 07.10.2025 | 129,0836 | 130,6215 | 125,7195 | 125,8157 |
| 08.10.2025 | 127,4496 | 128,0263 | 123,5089 | 124,9506 |
| 09.10.2025 | 125,0467 | 126,2001 | 123,7011 | 125,0467 |
| 12.10.2025 | 122,5477 | 124,3739 | 120,9138 | 121,7788 |
| 13.10.2025 | 122,0671 | 122,6438 | 114,7623 | 114,8585 |
| 14.10.2025 | 115,5313 | 116,6847 | 112,9361 | 114,1856 |
| 15.10.2025 | 113,3206 | 117,1652 | 113,0323 | 115,8196 |
| 16.10.2025 | 114,7623 | 115,6274 | 110,9177 | 113,5128 |
| 19.10.2025 | 113,9934 | 119,8565 | 113,0323 | 119,3759 |
| 20.10.2025 | 119,5681 | 122,4516 | 118,607 | 121,0099 |
| 21.10.2025 | 121,5866 | 122,74 | 120,4332 | 121,106 |
| 22.10.2025 | 121,4904 | 124,0856 | 120,4332 | 121,2982 |
| 23.10.2025 | 122,9322 | 132,4477 | 121,7788 | 126,4885 |
| 26.10.2025 | 125,9118 | 126,2962 | 123,2205 | 123,7972 |
| 27.10.2025 | 123,605 | 124,47 | 123,0283 | 123,0283 |
| 29.10.2025 | 125,3351 | 126,2001 | 123,2205 | 124,9506 |
| 30.10.2025 | 125,5273 | 129,372 | 124,1817 | 129,372 |
| 02.11.2025 | 130,1409 | 133,5049 | 128,8914 | 129,2758 |
| 03.11.2025 | 129,2758 | 131,7748 | 128,1224 | 128,9875 |
| 04.11.2025 | 128,9875 | 131,1982 | 127,1613 | 129,7564 |
| 05.11.2025 | 130,7176 | 132,1593 | 129,5642 | 131,2943 |
| 06.11.2025 | 131,4865 | 131,6787 | 126,3924 | 128,3147 |
| 09.11.2025 | 128,8914 | 129,4681 | 124,5662 | 125,0467 |
| 10.11.2025 | 125,0467 | 126,9691 | 119,3759 | 122,74 |
| 11.11.2025 | 124,2778 | 125,8157 | 122,8361 | 124,0856 |
| 12.11.2025 | 124,7584 | 125,8157 | 123,4128 | 124,47 |
| 13.11.2025 | 123,9895 | 125,3351 | 122,9322 | 124,1817 |
| 16.11.2025 | 125,0467 | 125,5273 | 122,2594 | 123,0283 |
| 17.11.2025 | 122,5477 | 125,1429 | 122,2594 | 124,1817 |
| 18.11.2025 | 124,9506 | 128,9875 | 124,0856 | 127,4496 |
| 19.11.2025 | 128,2186 | 130,237 | 127,4496 | 130,237 |
| 20.11.2025 | 129,372 | 129,372 | 126,8729 | 128,0263 |
| 23.11.2025 | 126,8729 | 130,7176 | 126,8729 | 129,8525 |
| 24.11.2025 | 130,4292 | 132,9282 | 129,8525 | 131,4865 |
| 25.11.2025 | 131,871 | 133,1205 | 130,6215 | 132,2554 |
| 26.11.2025 | 133,5049 | 134,8506 | 133,0244 | 133,4088 |
| 27.11.2025 | 133,0244 | 134,1777 | 132,6399 | 133,5049 |
| 30.11.2025 | 133,3127 | 138,0224 | 131,9671 | 137,2535 |
| 01.12.2025 | 137,1573 | 138,4068 | 135,5234 | 136,4845 |
| 02.12.2025 | 136,9651 | 137,734 | 134,37 | 136,2923 |
| 03.12.2025 | 136,6768 | 137,9263 | 131,6787 | 132,0632 |
| 04.12.2025 | 131,9671 | 136,1962 | 131,2943 | 136,0039 |
| 07.12.2025 | 137,6379 | 138,6952 | 134,8506 | 135,7156 |
| 08.12.2025 | 136,1001 | 137,1573 | 134,37 | 135,1389 |
| 09.12.2025 | 135,4272 | 136,0039 | 132,9282 | 134,2739 |
| 10.12.2025 | 134,6583 | 135,5234 | 133,2166 | 133,7933 |
| 11.12.2025 | 134,5622 | 135,5234 | 133,1205 | 134,9467 |
| 14.12.2025 | 135,235 | 136,7729 | 134,8506 | 135,9078 |
| 15.12.2025 | 136,1962 | 136,1962 | 132,8321 | 134,2739 |
| 16.12.2025 | 133,8894 | 135,6195 | 133,0244 | 134,7544 |
| 17.12.2025 | 135,3311 | 138,0224 | 135,3311 | 138,0224 |
| 18.12.2025 | 138,0224 | 138,4068 | 135,9078 | 136,4845 |
| 21.12.2025 | 136,869 | 139,1758 | 136,5806 | 138,4068 |
| 22.12.2025 | 138,0224 | 139,368 | 136,2923 | 136,7729 |
| 23.12.2025 | 137,0612 | 138,1185 | 135,5234 | 135,7156 |
| 24.12.2025 | 136,1001 | 136,7729 | 135,0428 | 135,4272 |
| 25.12.2025 | 135,4272 | 135,9078 | 132,3515 | 133,9855 |
| 28.12.2025 | 133,6972 | 137,0612 | 133,1205 | 135,9078 |
| 29.12.2025 | 135,9078 | 136,9651 | 134,7544 | 136,4845 |
| 30.12.2025 | 137,2535 | 138,9835 | 136,9651 | 137,9263 |