Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
GARANTİ YATIRIM ORTAKLIĞI A.Ş. logosu
GRNYO
GARANTİ YATIRIM ORTAKLIĞI A.Ş.
18:10:01
18.58 ₺
-0.400 (%-2.11)
Önceki Kapanış: 18.98·
Volatilite: 3.790
Düşük₺18.43
Yüksek₺19.15
AL18.58
SAT18.6

Piyasa Verileri

Spot Piyasa
A:18.58
S:18.6
Önceki haftaya göre (WoW)
-1.12%
Önceki aya göre (MoM)
-3.63%
Yılbaşından bugüne (YTD)
+24.03%
Önceki yıla göre (YoY)
+130.52%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GRNYO: GARANTİ YATIRIM ORTAKLIĞI A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,9411
KAPANIŞ 1,9461

En Düşük

DÜŞÜK 0,813

En Yüksek

YÜKSEK 4,3847
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,98460,98460,96660,9756
02.01.20200,97560,97560,90340,9305
05.01.20200,91240,93940,88520,8852
06.01.20200,90340,92150,90340,9124
07.01.20200,85820,90340,85820,8852
08.01.20200,92150,94860,90340,9305
09.01.20200,93940,94860,93050,9305
12.01.20200,93941,01190,93941,0119
13.01.20201,02071,02970,99381,0027
14.01.20201,00271,01190,98460,9938
15.01.20200,99381,01190,98460,9846
16.01.20200,99381,01190,97560,9846
19.01.20200,99381,06590,98461,0659
20.01.20201,08411,21961,06591,1473
21.01.20201,15631,17441,0931,1021
22.01.20201,1111,12921,06591,0841
23.01.20201,0931,21051,0571,1924
26.01.20201,21961,36411,21961,3641
27.01.20201,56281,56281,45441,5628
28.01.20201,58981,77961,45441,4905
29.01.20201,48151,59891,27361,4905
30.01.20201,31881,49961,31881,4815
02.02.20201,43641,43641,42721,4272
03.02.20201,44531,44531,42721,4272
04.02.20201,42721,42721,3821,382
05.02.20201,3461,36411,3461,3641
06.02.20201,42721,44531,42721,4453
09.02.20201,44531,48151,43641,4364
10.02.20201,44531,47241,42721,4724
11.02.20201,47241,60791,47241,6079
12.02.20201,60791,60791,56281,5719
13.02.20201,64421,64421,58081,626
16.02.20201,63511,63511,51751,5356
17.02.20201,52661,68021,44531,5447
18.02.20201,55381,69831,50861,6802
19.02.20201,71631,73441,47241,5175
20.02.20201,49051,57191,3821,5356
23.02.20201,45441,53561,42721,5356
24.02.20201,53561,57191,49961,5628
25.02.20201,53561,57191,51751,5266
26.02.20201,51751,52661,44531,4453
27.02.20201,22861,39121,22861,355
01.03.20201,42721,55381,3821,5266
02.03.20201,48151,58081,44531,5538
03.03.20201,51751,53561,46341,4905
04.03.20201,49961,50861,46341,4905
05.03.20201,48151,48151,37321,4634
08.03.20201,40931,41831,27361,3009
09.03.20201,33681,40011,23761,2557
10.03.20201,21961,25571,10211,1473
11.03.20201,03891,10210,97560,9756
12.03.20200,88521,06590,88521,0207
15.03.20200,92150,98460,92150,9215
16.03.20200,92150,98460,8310,9756
17.03.20200,91241,00270,90340,9305
18.03.20200,89420,93050,85820,8942
19.03.20200,92150,93940,89420,9034
22.03.20200,88520,88520,8130,813
23.03.20200,84920,88520,8310,8763
24.03.20200,90340,93940,87630,9034
25.03.20200,89420,95740,88520,9305
26.03.20200,94860,94860,86720,8942
29.03.20200,88520,96660,87630,9574
30.03.20201,01191,04780,98461,0478
31.03.20201,03891,10210,99381,0297
01.04.20201,04781,06590,97561,0027
02.04.20201,02071,02070,97560,9756
05.04.20200,98461,04780,98461,0478
06.04.20201,0571,14731,04781,1202
07.04.20201,12921,17441,10211,1382
08.04.20201,14731,24661,13821,2466
09.04.20201,30991,36411,30091,3641
12.04.20201,37321,48151,31881,4453
13.04.20201,42721,45441,36411,3641
14.04.20201,36411,36411,22861,2828
15.04.20201,29181,40011,27361,2918
16.04.20201,31881,3461,30091,3099
19.04.20201,31881,33681,29181,3099
20.04.20201,31881,31881,25571,2828
21.04.20201,29181,30991,27361,2828
23.04.20201,29181,3461,25571,3009
26.04.20201,30991,33681,29181,3099
27.04.20201,31881,37321,30091,3099
28.04.20201,30991,3281,30091,3099
29.04.20201,31881,37321,25571,3009
03.05.20201,26471,29181,24661,2736
04.05.20201,28281,30991,24661,2736
05.05.20201,27361,29181,25571,2918
06.05.20201,29181,3461,27361,2918
07.05.20201,30991,33681,27361,3099
10.05.20201,3461,36411,31881,328
11.05.20201,33681,39121,3281,3732
12.05.20201,39121,44531,37321,3912
13.05.20201,3821,3821,3281,346
14.05.20201,36411,40011,3461,3912
17.05.20201,40931,42721,40011,4183
19.05.20201,42721,46341,40931,4272
20.05.20201,43641,46341,40931,4544
21.05.20201,45441,46341,43641,4634
26.05.20201,50861,53561,48151,4815
27.05.20201,49051,50861,46341,4724
28.05.20201,48151,56281,47241,4996
31.05.20201,50861,59891,49051,5719
01.06.20201,58981,6171,51751,5628
02.06.20201,58081,71631,54471,7163
03.06.20201,69831,75251,6261,6351
04.06.20201,6171,68931,58081,671
07.06.20201,68021,73441,6261,6442
08.06.20201,65321,71631,59891,6532
09.06.20201,66211,69831,65321,6532
10.06.20201,64421,6711,6171,617
11.06.20201,58981,65321,55381,6442
14.06.20201,64421,66211,6171,617
15.06.20201,63511,6711,6261,6442
16.06.20201,65321,70741,6261,6442
17.06.20201,63511,73441,63511,6893
18.06.20201,70741,82471,65321,7614
21.06.20201,77061,79761,68931,7163
22.06.20201,72551,73441,6711,6802
23.06.20201,68931,69831,64421,6893
24.06.20201,68931,70741,6711,6893
25.06.20201,68931,80661,68021,8066
28.06.20201,80661,94221,80661,879
29.06.20201,8881,9061,84281,8519
30.06.20201,86091,92411,81581,9241
01.07.20201,93322,05051,9061,9873
02.07.20201,99642,02351,95121,9693
05.07.20201,97842,10481,96022,0597
06.07.20202,05972,12291,96022,0235
07.07.20202,02352,02351,94221,9602
08.07.20201,96931,99641,80661,8338
09.07.20201,78871,78871,69831,7614
12.07.20201,80661,93321,80661,9332
13.07.20201,98732,06871,9151,9602
15.07.20201,96932,00541,96021,9602
16.07.20201,97841,97841,93321,9512
19.07.20201,95121,98731,94221,9693
20.07.20201,96932,05051,89711,9602
21.07.20201,96931,99641,9151,9873
22.07.20202,01442,02351,96021,9602
23.07.20201,95122,00541,9151,9602
26.07.20201,97842,14991,96932,1138
27.07.20202,11382,11382,00542,0054
28.07.20202,00542,11381,9062,0687
29.07.20202,07772,26742,05972,177
03.08.20202,19522,37582,08672,2133
04.08.20202,30352,31252,00542,0687
05.08.20202,12292,12291,86981,8698
06.08.20201,80661,94221,68931,906
09.08.20201,9061,94221,77061,8428
10.08.20201,86981,96931,85191,9332
11.08.20201,94222,00541,8881,9332
12.08.20201,94222,12291,93322,1229
13.08.20202,20422,32162,09572,1861
16.08.20202,21332,31252,1412,2222
17.08.20202,26742,26742,14992,1499
18.08.20202,14992,22222,05052,0957
19.08.20202,10482,1322,02352,0505
20.08.20202,06872,10482,00542,0325
23.08.20202,02792,11922,02792,0463
24.08.20202,08282,08281,93671,9549
25.08.20201,93671,97321,90931,9274
26.08.20201,93672,00961,91831,9641
27.08.20201,96412,08281,94571,9822
30.08.20201,98222,10111,94571,9641
31.08.20201,96411,97321,88181,9549
01.09.20201,98222,01891,92741,9549
02.09.20201,96411,97321,90011,9093
03.09.20201,90011,93671,8911,9093
06.09.20201,90932,02791,90932,0279
07.09.20202,03712,17411,97322,1467
08.09.20202,14672,21072,04632,0553
09.09.20202,05532,10111,96412,0828
10.09.20202,08282,28372,04632,2837
13.09.20202,34772,51212,34772,5121
14.09.20202,73142,75882,3022,4208
15.09.20202,42082,56692,31112,3569
16.09.20202,33862,44812,26552,3569
17.09.20202,35692,38432,28372,3111
20.09.20202,31112,32032,22892,2563
21.09.20202,26552,47552,21072,3569
22.09.20202,36592,40262,28372,3111
23.09.20202,31112,37512,2932,3751
24.09.20202,42992,4392,32942,3386
27.09.20202,33862,34772,26552,293
28.09.20202,3022,3022,19242,238
29.09.20202,24722,3022,21072,2563
30.09.20202,25632,26552,15592,1741
01.10.20202,28042,30012,19242,2511
04.10.20202,26092,28042,20222,2413
05.10.20202,24132,30992,22182,3001
06.10.20202,30012,35882,25112,3294
07.10.20202,32942,32942,27072,3294
08.10.20202,32942,36852,29032,3685
11.10.20202,40762,44692,38812,4469
12.10.20202,45662,53492,42732,5349
13.10.20202,54472,64262,52522,6328
14.10.20202,64262,8092,53492,7797
15.10.20202,78943,05382,73073,0538
18.10.20203,22993,35713,15153,3571
19.10.20203,68983,68983,3673,6898
20.10.20203,73884,0523,71934,052
21.10.20204,11074,38473,71933,9248
22.10.20203,73883,89553,53333,5333
25.10.20203,20053,42563,1813,181
26.10.20202,86783,49422,86783,3962
27.10.20203,47463,50393,1813,367
29.10.20203,22993,22993,03423,0538
01.11.20203,05383,0832,85792,8873
02.11.20202,89713,17112,71113,0439
03.11.20202,83842,95582,83842,9558
04.11.20202,97532,97532,84812,8481
05.11.20202,84812,86782,84812,8678
08.11.20202,93622,97532,93622,9753
09.11.20202,97532,97532,83842,8384
10.11.20202,83842,83842,83842,8384
11.11.20202,83842,83842,78942,7894
12.11.20202,77972,85792,77972,8579
15.11.20202,9462,95582,9462,9558
16.11.20202,93622,93622,82862,8286
17.11.20202,82862,86782,82862,8678
18.11.20202,93622,9462,78942,9167
19.11.20202,91672,93622,84812,8971
22.11.20202,89712,91672,83842,8579
23.11.20202,84812,88732,79922,8384
24.11.20202,84812,87752,74062,7894
25.11.20202,78942,79922,71112,7698
26.11.20202,8093,04392,77973,0439
29.11.20203,29843,29842,87752,9362
30.11.20202,90693,02432,84812,9265
01.12.20202,91672,97532,86782,8873
02.12.20202,88733,00482,87752,9753
03.12.20202,97532,97532,89712,9069
06.12.20202,90692,97532,82862,8678
07.12.20202,87753,0832,85793,0439
08.12.20203,04393,22012,96573,1124
09.12.20203,11243,1813,01463,1222
10.12.20203,12223,37663,0833,2789
13.12.20203,30823,34743,09293,1614
14.12.20203,14183,15153,02433,0439
15.12.20203,04393,22993,00483,1418
16.12.20203,14183,27893,06343,2396
17.12.20203,23963,56263,20053,5626
20.12.20203,46473,89553,3673,6703
21.12.20203,61163,67033,43553,4452
22.12.20203,3673,42563,24943,2494
23.12.20203,23963,29843,11243,181
24.12.20203,1813,23963,14183,1515
27.12.20203,16143,35713,1323,3082
28.12.20203,29843,38653,24943,269
29.12.20203,2693,2693,16143,181
30.12.20203,1813,20053,0833,1614