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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,1056
KAPANIŞ 3,1061

En Düşük

DÜŞÜK 1,9071

En Yüksek

YÜKSEK 5,8075
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222,49692,51662,46752,4871
03.01.20222,48712,48712,44782,4576
04.01.20222,45762,45762,3792,4281
05.01.20222,42812,44782,3792,4084
06.01.20222,40842,4382,39862,4183
09.01.20222,41832,42812,3792,4084
10.01.20222,40842,40842,36912,3888
11.01.20222,38882,40842,35932,3691
12.01.20222,36912,39862,34952,3691
13.01.20222,3792,38882,35932,3691
16.01.20222,3792,44782,3792,4281
17.01.20222,4382,44782,3792,379
18.01.20222,38882,38882,32982,3691
19.01.20222,36912,40842,34952,3691
20.01.20222,36912,41832,33972,3691
23.01.20222,34952,4382,2612,32
24.01.20222,34952,35932,2612,261
25.01.20222,30042,31012,24132,261
26.01.20222,27082,40842,25122,3691
27.01.20222,36912,39862,29052,3298
30.01.20222,32982,36912,30042,3101
31.01.20222,31012,32982,28062,3004
01.02.20222,31012,31012,24132,2806
02.02.20222,2612,29052,24132,261
03.02.20222,2612,29052,22172,2512
06.02.20222,22172,2612,19222,2512
07.02.20222,24132,2612,22172,2413
08.02.20222,24132,28062,23152,261
09.02.20222,25122,2612,21192,2315
10.02.20222,22172,23152,19222,2217
13.02.20222,17262,22172,10372,1823
14.02.20222,17262,19222,15292,1823
15.02.20222,16272,23152,16272,1922
16.02.20222,19222,21192,13322,1726
17.02.20222,16272,17262,13322,143
20.02.20222,1432,21192,13322,1627
21.02.20222,1432,17262,04482,1627
22.02.20222,15292,16272,13322,1529
23.02.20222,04482,07421,94641,966
24.02.20221,99562,06441,9662,0545
27.02.20222,03492,08411,93662,0841
28.02.20222,08412,11351,97592,0644
01.03.20222,01522,11351,98582,0644
02.03.20222,06442,09392,03492,0742
03.03.20222,06442,06442,02512,0448
06.03.20222,04482,04481,90711,9858
07.03.20221,95631,99561,9171,9759
08.03.20221,97592,01521,94641,9858
09.03.20221,98582,00551,94641,9759
10.03.20221,97591,98581,94641,966
13.03.20221,98581,99561,95631,9858
14.03.20221,97591,98581,94641,966
15.03.20221,9661,98581,94641,9563
16.03.20221,95632,1431,95632,0939
17.03.20222,10372,15292,03492,1037
20.03.20222,10372,15292,06442,143
21.03.20222,1432,17262,09392,1332
22.03.20222,13322,15292,09392,143
23.03.20222,15292,15292,04482,0644
24.03.20222,05452,11352,02512,1037
27.03.20222,09392,12342,06442,0939
28.03.20222,09392,13322,08412,1234
29.03.20222,11352,13322,07422,1135
30.03.20222,11352,12342,06442,0939
31.03.20222,09392,30042,07422,3004
03.04.20222,41832,52642,322,4576
04.04.20222,38882,44782,27082,3101
05.04.20222,30042,31012,22172,3004
06.04.20222,28062,33972,21192,2708
07.04.20222,2612,31012,23152,2905
10.04.20222,27082,31012,23152,2315
11.04.20222,23152,27082,21192,2315
12.04.20222,22172,2612,19222,2315
13.04.20222,22172,25122,2022,2315
14.04.20222,24132,24132,19222,2217
17.04.20222,22172,32982,2022,2905
18.04.20222,29052,36912,2612,2905
19.04.20222,2612,28062,23152,2708
20.04.20222,24132,27082,23152,261
21.04.20222,25122,2612,2022,2217
24.04.20222,21192,24132,15292,1627
25.04.20222,21192,2612,19222,202
26.04.20222,18232,21192,16272,1823
27.04.20222,19222,23152,18232,202
28.04.20222,2022,31012,18232,2806
04.05.20222,32982,36912,28062,3298
05.05.20222,33972,35932,30042,3298
08.05.20222,31012,322,25122,2806
09.05.20222,27082,27082,23152,261
10.05.20222,25122,29052,22172,2315
11.05.20222,22172,24132,15292,1627
12.05.20222,16272,21192,16272,2119
15.05.20222,22172,24132,2022,2119
16.05.20222,22172,23152,18232,202
17.05.20222,2022,24132,18232,2217
19.05.20222,21192,4382,21192,438
22.05.20222,4382,4382,29052,3495
23.05.20222,32982,33972,2612,2708
24.05.20222,2612,322,24132,2806
25.05.20222,29052,30042,24132,261
26.05.20222,25122,28062,22172,2512
29.05.20222,2612,27082,22172,2413
30.05.20222,24132,25122,2022,2413
31.05.20222,24132,34952,22172,3004
01.06.20222,27082,30042,24132,2708
02.06.20222,2612,31012,24132,2806
05.06.20222,28062,322,25122,2806
06.06.20222,29052,29052,22172,2708
07.06.20222,2612,32982,22172,2413
08.06.20222,27082,27082,21192,2315
09.06.20222,22172,29052,21192,2315
12.06.20222,22222,2422,18272,242
13.06.20222,2422,29142,20252,2519
14.06.20222,2422,30132,20252,2519
15.06.20222,25192,26182,19262,2222
16.06.20222,21242,2422,18272,2321
19.06.20222,23212,25192,20252,2222
20.06.20222,22222,26182,21242,2321
21.06.20222,22222,22222,19262,2124
22.06.20222,21242,22222,1632,2025
23.06.20222,19262,21242,1632,2025
26.06.20222,19262,20252,15312,1827
27.06.20222,17292,20252,1632,1926
28.06.20222,18272,18272,11362,1531
29.06.20222,14322,15312,11362,1432
30.06.20222,13342,23212,12352,1827
03.07.20222,18272,22222,1632,163
04.07.20222,17292,19262,14322,1729
05.07.20222,17292,22222,15312,1926
06.07.20222,17292,21242,15312,1827
07.07.20222,19262,20252,1632,1926
12.07.20222,19262,3212,17292,2716
13.07.20222,26182,29142,22222,2914
17.07.20222,3212,37042,27162,3111
18.07.20222,30132,35062,30132,3408
19.07.20222,36052,56792,36052,479
20.07.20222,34082,46922,34082,4198
21.07.20222,40992,53832,34082,4198
24.07.20222,37042,65682,34082,6469
25.07.20222,63712,90372,55812,8939
26.07.20222,89393,18032,89393,1803
27.07.20223,4473,4473,16053,1803
28.07.20222,97293,34822,97293,2593
31.07.20223,55563,55563,35813,5161
01.08.20223,6053,7633,55563,6544
02.08.20223,70373,72353,28893,3679
03.08.20223,36793,36793,16053,2593
04.08.20223,21983,26923,09143,1013
07.08.20223,06183,25933,06183,2
08.08.20223,23,51613,07163,5161
09.08.20223,56553,85193,39763,7926
10.08.20223,79264,04943,70373,7433
11.08.20223,75313,81243,57533,684
14.08.20224,04944,04943,95073,9507
15.08.20223,95073,98033,95073,9507
16.08.20223,94083,94083,9213,921
17.08.20223,87163,87163,65443,7037
18.08.20223,65443,65443,6053,605
21.08.20223,50623,9213,50623,8914
22.08.20224,04944,04943,95073,9507
23.08.20224,09884,098844
24.08.20223,71364,04943,71363,9507
25.08.20223,9213,9213,89143,8914
28.08.20223,95073,95073,89143,8914
30.08.20223,94083,94083,85193,8519
31.08.20223,80253,80253,7633,763
01.09.20223,91123,91123,86183,8618
04.09.20224,08894,08894,05934,0593
05.09.20224,08894,08894,02974,0297
06.09.20224,04944,04944,04944,0494
07.09.20224,13834,45444,13834,4544
08.09.20224,89884,89884,89884,8988
11.09.20225,38285,38285,11615,1161
12.09.20225,43225,43225,13595,1359
13.09.20224,93834,93834,83964,8988
14.09.20225,38285,38284,83965,3828
15.09.20225,33345,80754,99765,4322
18.09.20225,43225,43224,88895,1359
19.09.20225,1265,23464,69144,721
20.09.20224,70134,95814,49394,563
21.09.20224,54334,69144,34574,3655
22.09.20224,35564,582844,1482
25.09.20224,19764,5634,05934,563
26.09.20224,73095,00754,70134,9383
27.09.20224,93834,99764,44454,4445
28.09.202244,493944,1679
29.09.20224,16794,16793,80254,0593
02.10.20224,00994,44453,85194,4149
03.10.20224,42474,61244,16794,3457
04.10.20224,30624,39514,09884,0988
05.10.20224,11864,36554,05934,1284
06.10.20224,13834,16794,01984,0692
09.10.20223,67414,07913,67413,9507
10.10.20223,95074,08893,86183,9408
11.10.20223,97043,97043,81243,8124
12.10.20223,83213,87163,75313,7926
13.10.20223,85193,85193,67413,8321
16.10.20223,81243,95073,69393,8618
17.10.20223,86183,90133,75313,7828
18.10.20223,78283,90133,72353,8618
19.10.20223,85194,10873,80254,0494
20.10.20223,95074,09883,94084,0297
23.10.20224,42474,42474,20754,4247
24.10.20224,49394,63224,23714,3457
25.10.20224,37544,49394,15814,3359
26.10.20224,34574,38524,19764,2371
27.10.20224,2474,31614,19764,2963
30.10.20224,29634,30624,10874,1679
31.10.20224,16794,18774,08894,1186
01.11.20224,11864,33593,97044,326
02.11.20224,27664,35564,17784,247
03.11.20224,2474,30624,15814,2568
06.11.20224,25684,43464,04944,247
07.11.20224,2474,3264,19764,1976
08.11.20224,19764,26674,08894,1087
09.11.20224,10874,19763,94084,0494
10.11.20224,04944,09883,97043,9902
13.11.20223,99024,05933,90134,0297
14.11.20224,02974,02973,83213,9112
15.11.20223,91124,02973,86183,9309
16.11.20223,93094,12843,8424,0692
17.11.20224,07914,09883,88154,0494
20.11.20224,02974,05933,96054,0099
21.11.20224,00994,059344,0198
22.11.20224,01984,385244,3457
23.11.20224,34574,78034,19764,7112
24.11.20224,71124,84944,49394,6717
27.11.20224,67174,80014,50384,6124
28.11.20224,62234,66184,39514,5531
29.11.20224,54334,58284,39514,5531
30.11.20224,54334,68154,47414,5433
01.12.20224,54334,67174,44454,563
04.12.20224,57294,63224,44454,5926
05.12.20224,59264,63224,39514,4346
06.12.20224,43464,49394,21734,326
07.12.20224,30624,30624,14824,2865
08.12.20224,27664,53344,21734,484
11.12.20224,49394,55314,44454,5038
12.12.20224,50384,54334,37544,4149
13.12.20224,41494,50384,34574,3457
14.12.20224,34574,53344,33594,4346
15.12.20224,4844,4844,26674,3655
18.12.20224,36554,44454,14824,3062
19.12.20224,30624,47414,27664,405
20.12.20224,41494,49394,37544,405
21.12.20224,4054,44454,29634,3556
22.12.20224,35564,74084,27664,7309
25.12.20224,83965,19514,83965,1951
26.12.20225,2055,23464,74084,8692
27.12.20224,93834,9684,45444,5926
28.12.20224,61244,70134,42474,6618
29.12.20224,66184,79024,51364,6322