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
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%
GRNYO: GARANTİ YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,4331
KAPANIŞ 6,4397
En Düşük
DÜŞÜK 3,1111
En Yüksek
YÜKSEK 12,44
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,6322 | 4,7408 | 4,5038 | 4,6124 |
| 02.01.2023 | 4,6124 | 4,6618 | 4,3852 | 4,4939 |
| 03.01.2023 | 4,4741 | 4,4741 | 4,2568 | 4,2766 |
| 04.01.2023 | 4,2766 | 4,2766 | 3,9309 | 3,9309 |
| 05.01.2023 | 3,9309 | 4,3161 | 3,8519 | 4,1976 |
| 08.01.2023 | 4,1976 | 4,1976 | 4 | 4,0198 |
| 09.01.2023 | 4,0099 | 4,0889 | 3,9013 | 3,9803 |
| 10.01.2023 | 3,9507 | 4,0593 | 3,7531 | 3,8815 |
| 11.01.2023 | 3,8618 | 3,9902 | 3,763 | 3,9013 |
| 12.01.2023 | 3,9013 | 3,9704 | 3,8519 | 3,9605 |
| 15.01.2023 | 3,9507 | 4,0494 | 3,9013 | 4,0494 |
| 16.01.2023 | 4,0396 | 4,2766 | 3,9605 | 4,1778 |
| 17.01.2023 | 4,1482 | 4,2173 | 4,0593 | 4,0791 |
| 18.01.2023 | 4,0889 | 4,1679 | 4,0396 | 4,0494 |
| 19.01.2023 | 4,0494 | 4,1383 | 4 | 4,0791 |
| 22.01.2023 | 4,0791 | 4,1284 | 3,9507 | 3,9803 |
| 23.01.2023 | 3,8914 | 3,9605 | 3,842 | 3,921 |
| 24.01.2023 | 3,921 | 3,9507 | 3,7334 | 3,8519 |
| 25.01.2023 | 3,8519 | 4,0889 | 3,8519 | 4,0297 |
| 26.01.2023 | 3,9902 | 4,0494 | 3,7531 | 3,8716 |
| 29.01.2023 | 3,8618 | 3,9803 | 3,8519 | 3,8618 |
| 30.01.2023 | 3,9605 | 3,9605 | 3,7531 | 3,8223 |
| 31.01.2023 | 3,842 | 3,9112 | 3,6544 | 3,6939 |
| 01.02.2023 | 3,6939 | 3,7433 | 3,4568 | 3,605 |
| 02.02.2023 | 3,6149 | 3,7334 | 3,5556 | 3,7235 |
| 05.02.2023 | 3,7235 | 3,842 | 3,6149 | 3,7334 |
| 06.02.2023 | 3,6544 | 3,6544 | 3,3679 | 3,3679 |
| 14.02.2023 | 3,1111 | 3,6939 | 3,1111 | 3,6544 |
| 15.02.2023 | 3,6445 | 3,8519 | 3,5457 | 3,5655 |
| 16.02.2023 | 3,5457 | 3,5655 | 3,2099 | 3,3581 |
| 19.02.2023 | 3,3284 | 3,4371 | 3,279 | 3,4272 |
| 20.02.2023 | 3,4074 | 3,4272 | 3,3186 | 3,4272 |
| 21.02.2023 | 3,4272 | 3,4272 | 3,3383 | 3,3581 |
| 22.02.2023 | 3,3581 | 3,3877 | 3,3284 | 3,3679 |
| 23.02.2023 | 3,3581 | 3,3778 | 3,3383 | 3,3383 |
| 26.02.2023 | 3,3383 | 3,3679 | 3,2395 | 3,3679 |
| 27.02.2023 | 3,3679 | 3,3877 | 3,279 | 3,3482 |
| 28.02.2023 | 3,3482 | 3,5852 | 3,3186 | 3,5062 |
| 01.03.2023 | 3,5062 | 3,6149 | 3,3976 | 3,4568 |
| 02.03.2023 | 3,4568 | 3,5951 | 3,3581 | 3,5951 |
| 05.03.2023 | 3,6247 | 3,9507 | 3,605 | 3,9507 |
| 06.03.2023 | 3,9507 | 4,3457 | 3,763 | 4,3457 |
| 07.03.2023 | 4,6618 | 4,7112 | 4,3457 | 4,4445 |
| 08.03.2023 | 4,3457 | 4,6519 | 4,1877 | 4,4247 |
| 09.03.2023 | 4,1976 | 4,6717 | 4,1976 | 4,4346 |
| 12.03.2023 | 4,6717 | 4,6914 | 4,4445 | 4,6914 |
| 13.03.2023 | 5,1556 | 5,1556 | 4,8396 | 5,0173 |
| 14.03.2023 | 5,0075 | 5,1556 | 4,721 | 5,1161 |
| 15.03.2023 | 5,0766 | 5,4322 | 4,8988 | 4,9284 |
| 16.03.2023 | 4,9284 | 4,9581 | 4,4544 | 4,4544 |
| 19.03.2023 | 4,5926 | 4,5926 | 4,3359 | 4,3359 |
| 20.03.2023 | 4,3457 | 4,3655 | 4,1284 | 4,2568 |
| 21.03.2023 | 4,2568 | 4,4247 | 4,1482 | 4,3359 |
| 22.03.2023 | 4,3161 | 4,4247 | 4,2667 | 4,3655 |
| 23.03.2023 | 4,3161 | 4,3852 | 4,2272 | 4,3852 |
| 26.03.2023 | 4,3457 | 4,3457 | 4,1976 | 4,2371 |
| 27.03.2023 | 4,2075 | 4,2075 | 4 | 4,0988 |
| 28.03.2023 | 4 | 4,3754 | 3,8321 | 4,1482 |
| 29.03.2023 | 4,1482 | 4,326 | 4,0198 | 4,1679 |
| 30.03.2023 | 4,1087 | 4,2766 | 4,0692 | 4,2173 |
| 02.04.2023 | 4,1581 | 4,2075 | 4,0396 | 4,0692 |
| 03.04.2023 | 4,0692 | 4,1976 | 4,0297 | 4,0494 |
| 04.04.2023 | 4,0791 | 4,1284 | 3,9507 | 3,9803 |
| 05.04.2023 | 3,9803 | 4,0099 | 3,9605 | 3,9902 |
| 06.04.2023 | 3,9902 | 4,3852 | 3,9605 | 4,3852 |
| 09.04.2023 | 4,5334 | 4,8198 | 4,4346 | 4,8198 |
| 10.04.2023 | 4,9383 | 5,2346 | 4,6025 | 4,642 |
| 11.04.2023 | 4,6519 | 4,9581 | 4,5433 | 4,6815 |
| 12.04.2023 | 4,6519 | 4,7902 | 4,4247 | 4,4642 |
| 13.04.2023 | 4,4642 | 4,9087 | 4,405 | 4,9087 |
| 16.04.2023 | 5,0173 | 5,3334 | 4,8198 | 4,9383 |
| 17.04.2023 | 4,9383 | 5,1359 | 4,7408 | 4,8099 |
| 18.04.2023 | 4,8198 | 4,8791 | 4,5926 | 4,6025 |
| 19.04.2023 | 4,6025 | 4,6025 | 4,4445 | 4,5531 |
| 23.04.2023 | 4,5729 | 4,8099 | 4,4544 | 4,5038 |
| 24.04.2023 | 4,4149 | 4,484 | 4,1877 | 4,1877 |
| 25.04.2023 | 4,2075 | 4,2766 | 3,9803 | 4,0692 |
| 26.04.2023 | 4,0692 | 4,1284 | 3,9507 | 4,0297 |
| 27.04.2023 | 4,0297 | 4,0494 | 3,8618 | 3,8815 |
| 01.05.2023 | 3,8815 | 3,8914 | 3,6346 | 3,6642 |
| 02.05.2023 | 3,6939 | 3,7037 | 3,3482 | 3,5852 |
| 03.05.2023 | 3,5556 | 3,7433 | 3,526 | 3,6149 |
| 04.05.2023 | 3,605 | 3,8618 | 3,5753 | 3,5753 |
| 07.05.2023 | 3,5852 | 3,7235 | 3,4074 | 3,6741 |
| 08.05.2023 | 3,7235 | 3,7334 | 3,5753 | 3,6445 |
| 09.05.2023 | 3,6445 | 3,6445 | 3,5161 | 3,526 |
| 10.05.2023 | 3,526 | 3,8618 | 3,4865 | 3,6544 |
| 11.05.2023 | 3,6544 | 3,7235 | 3,5358 | 3,5951 |
| 14.05.2023 | 3,5358 | 3,5852 | 3,3877 | 3,5457 |
| 15.05.2023 | 3,5457 | 3,6149 | 3,5062 | 3,5556 |
| 16.05.2023 | 3,5753 | 3,9013 | 3,526 | 3,684 |
| 17.05.2023 | 3,7037 | 3,7531 | 3,6247 | 3,684 |
| 21.05.2023 | 3,7136 | 4,0494 | 3,6939 | 3,7531 |
| 22.05.2023 | 3,7531 | 3,8815 | 3,7037 | 3,7531 |
| 23.05.2023 | 3,7729 | 3,9803 | 3,7334 | 3,7531 |
| 24.05.2023 | 3,7531 | 3,7926 | 3,7235 | 3,7433 |
| 25.05.2023 | 3,7433 | 3,7729 | 3,7235 | 3,7531 |
| 28.05.2023 | 3,7828 | 4,1284 | 3,7531 | 4,1284 |
| 29.05.2023 | 4,1877 | 4,3457 | 4,0593 | 4,1087 |
| 30.05.2023 | 4,1087 | 4,2865 | 4,0494 | 4,1976 |
| 31.05.2023 | 4,1976 | 4,3359 | 4,1482 | 4,247 |
| 01.06.2023 | 4,247 | 4,3161 | 4,1976 | 4,2173 |
| 04.06.2023 | 4,2173 | 4,3359 | 4,2173 | 4,2766 |
| 05.06.2023 | 4,326 | 4,5433 | 4,3161 | 4,4247 |
| 06.06.2023 | 4,4544 | 4,5334 | 4,4149 | 4,484 |
| 07.06.2023 | 4,54 | 4,54 | 4,35 | 4,4 |
| 08.06.2023 | 4,42 | 4,43 | 4,36 | 4,4 |
| 11.06.2023 | 4,42 | 4,54 | 4,34 | 4,46 |
| 12.06.2023 | 4,46 | 4,5 | 4,35 | 4,48 |
| 13.06.2023 | 4,48 | 4,82 | 4,4 | 4,7 |
| 14.06.2023 | 4,7 | 4,88 | 4,58 | 4,7 |
| 15.06.2023 | 4,7 | 4,8 | 4,58 | 4,63 |
| 18.06.2023 | 4,66 | 4,68 | 4,5 | 4,5 |
| 19.06.2023 | 4,55 | 4,92 | 4,49 | 4,79 |
| 20.06.2023 | 4,87 | 5,05 | 4,7 | 4,7 |
| 21.06.2023 | 4,54 | 5 | 4,54 | 4,88 |
| 22.06.2023 | 4,96 | 5,36 | 4,9 | 5,36 |
| 25.06.2023 | 5,57 | 5,89 | 5,57 | 5,89 |
| 26.06.2023 | 6,41 | 6,47 | 6,25 | 6,47 |
| 02.07.2023 | 6,9 | 7,11 | 6,85 | 7,11 |
| 03.07.2023 | 7,82 | 7,82 | 6,64 | 6,64 |
| 04.07.2023 | 6,64 | 7,17 | 6,47 | 7,1 |
| 05.07.2023 | 7,29 | 7,81 | 7,11 | 7,81 |
| 06.07.2023 | 8,2 | 8,59 | 8,06 | 8,59 |
| 09.07.2023 | 9,28 | 9,44 | 8,95 | 9,44 |
| 10.07.2023 | 9,47 | 10,38 | 9,44 | 10,38 |
| 11.07.2023 | 10,81 | 11,41 | 10,71 | 11,41 |
| 12.07.2023 | 11,78 | 12,44 | 10,27 | 11,37 |
| 13.07.2023 | 10,8 | 10,84 | 10,24 | 10,24 |
| 16.07.2023 | 9,32 | 10,9 | 9,22 | 10,07 |
| 17.07.2023 | 9,23 | 9,92 | 9,07 | 9,07 |
| 18.07.2023 | 8,61 | 8,9 | 8,17 | 8,44 |
| 19.07.2023 | 8,38 | 9,28 | 8,1 | 9,28 |
| 20.07.2023 | 9,3 | 9,75 | 8,84 | 9,04 |
| 23.07.2023 | 8,7 | 9 | 8,3 | 8,42 |
| 24.07.2023 | 8,42 | 8,53 | 7,64 | 7,71 |
| 25.07.2023 | 7,77 | 8,26 | 7,77 | 8,03 |
| 26.07.2023 | 7,99 | 8,53 | 7,6 | 8,46 |
| 27.07.2023 | 8,15 | 9,3 | 8,15 | 9,04 |
| 30.07.2023 | 9,04 | 9,45 | 8,63 | 9,3 |
| 31.07.2023 | 9,3 | 9,49 | 8,89 | 8,9 |
| 01.08.2023 | 8,9 | 9,05 | 8,48 | 8,7 |
| 02.08.2023 | 8,7 | 8,99 | 8,66 | 8,79 |
| 03.08.2023 | 8,79 | 9,45 | 8,72 | 9,21 |
| 06.08.2023 | 9,21 | 9,31 | 8,85 | 9,02 |
| 07.08.2023 | 9 | 9,12 | 8,75 | 9,02 |
| 08.08.2023 | 9,13 | 9,51 | 8,8 | 9,4 |
| 09.08.2023 | 9,37 | 9,37 | 8,51 | 8,8 |
| 10.08.2023 | 8,75 | 9,2 | 8,51 | 9,13 |
| 13.08.2023 | 9,27 | 10,04 | 8,94 | 9,78 |
| 14.08.2023 | 9,86 | 10,39 | 9,4 | 9,6 |
| 15.08.2023 | 9,6 | 9,77 | 9,12 | 9,45 |
| 16.08.2023 | 9,45 | 10,36 | 9,35 | 10,07 |
| 17.08.2023 | 10,07 | 10,29 | 9,57 | 9,58 |
| 20.08.2023 | 9,57 | 9,92 | 9,2 | 9,53 |
| 21.08.2023 | 9,53 | 10,1 | 9,38 | 9,84 |
| 22.08.2023 | 9,89 | 10,6 | 9,7 | 9,73 |
| 23.08.2023 | 9,74 | 9,99 | 9,35 | 9,4 |
| 24.08.2023 | 9,44 | 9,71 | 9,06 | 9,37 |
| 27.08.2023 | 9,37 | 9,95 | 9,34 | 9,64 |
| 28.08.2023 | 9,64 | 9,75 | 9,5 | 9,58 |
| 30.08.2023 | 9,58 | 9,72 | 9,42 | 9,47 |
| 31.08.2023 | 9,49 | 10,34 | 9,4 | 9,79 |
| 03.09.2023 | 9,85 | 10,17 | 9,79 | 9,99 |
| 04.09.2023 | 9,99 | 10,15 | 9,65 | 10 |
| 05.09.2023 | 10,05 | 11 | 9,95 | 11 |
| 06.09.2023 | 12 | 12,1 | 10,32 | 10,48 |
| 07.09.2023 | 10,49 | 11,14 | 10,45 | 10,78 |
| 10.09.2023 | 10,98 | 11,44 | 10,51 | 11,01 |
| 11.09.2023 | 11,03 | 11,61 | 10,74 | 10,8 |
| 12.09.2023 | 10,82 | 11,12 | 10,5 | 10,65 |
| 13.09.2023 | 10,61 | 10,83 | 10,08 | 10,55 |
| 14.09.2023 | 10,56 | 10,91 | 10,36 | 10,91 |
| 17.09.2023 | 10,91 | 10,91 | 10,1 | 10,12 |
| 18.09.2023 | 9,93 | 10,25 | 9,88 | 10,14 |
| 19.09.2023 | 10,17 | 10,27 | 9,98 | 10,1 |
| 20.09.2023 | 10,1 | 10,49 | 9,99 | 10,39 |
| 21.09.2023 | 9,8 | 10,14 | 9,6 | 9,82 |
| 24.09.2023 | 9,79 | 9,95 | 9,7 | 9,82 |
| 25.09.2023 | 9,82 | 10,8 | 9,52 | 9,52 |
| 26.09.2023 | 9,53 | 9,64 | 9,13 | 9,24 |
| 27.09.2023 | 9,26 | 9,39 | 9,05 | 9,13 |
| 28.09.2023 | 9,13 | 9,58 | 9,13 | 9,28 |
| 01.10.2023 | 9,28 | 9,5 | 9,1 | 9,1 |
| 02.10.2023 | 9,14 | 9,15 | 8,7 | 8,98 |
| 03.10.2023 | 8,98 | 9 | 8,75 | 8,84 |
| 04.10.2023 | 8,84 | 9,1 | 8,69 | 8,94 |
| 05.10.2023 | 8,94 | 8,94 | 8,71 | 8,89 |
| 08.10.2023 | 8,78 | 8,78 | 8,35 | 8,35 |
| 09.10.2023 | 8,4 | 8,75 | 8,34 | 8,58 |
| 10.10.2023 | 8,59 | 8,61 | 8,32 | 8,32 |
| 11.10.2023 | 8,32 | 8,54 | 8,01 | 8,42 |
| 12.10.2023 | 8,25 | 8,4 | 8,04 | 8,22 |
| 15.10.2023 | 8,2 | 8,24 | 7,88 | 8 |
| 16.10.2023 | 7,99 | 8,2 | 7,77 | 8,12 |
| 17.10.2023 | 8,11 | 8,11 | 7,72 | 7,84 |
| 18.10.2023 | 7,84 | 8 | 7,83 | 7,86 |
| 19.10.2023 | 7,86 | 8 | 7,47 | 7,65 |
| 22.10.2023 | 7,62 | 7,93 | 7,45 | 7,86 |
| 23.10.2023 | 7,86 | 8,43 | 7,8 | 8,29 |
| 24.10.2023 | 8,25 | 8,25 | 7,47 | 7,47 |
| 25.10.2023 | 7,46 | 7,92 | 7,11 | 7,58 |
| 26.10.2023 | 7,6 | 7,64 | 7,32 | 7,48 |
| 29.10.2023 | 6,91 | 7,56 | 6,74 | 7,46 |
| 30.10.2023 | 7,39 | 7,71 | 7,31 | 7,56 |
| 31.10.2023 | 7,64 | 7,66 | 7,05 | 7,34 |
| 01.11.2023 | 7,35 | 7,53 | 7,31 | 7,37 |
| 02.11.2023 | 7,37 | 7,5 | 7,11 | 7,37 |
| 05.11.2023 | 7,45 | 7,61 | 7,33 | 7,61 |
| 06.11.2023 | 7,61 | 7,82 | 7,5 | 7,68 |
| 07.11.2023 | 7,73 | 7,97 | 7,5 | 7,74 |
| 08.11.2023 | 7,74 | 7,77 | 7,41 | 7,56 |
| 09.11.2023 | 7,56 | 7,64 | 7,31 | 7,53 |
| 12.11.2023 | 7,52 | 7,88 | 7,5 | 7,5 |
| 13.11.2023 | 7,5 | 7,68 | 7,13 | 7,54 |
| 14.11.2023 | 7,54 | 7,54 | 7,33 | 7,44 |
| 15.11.2023 | 7,44 | 7,46 | 7,35 | 7,45 |
| 16.11.2023 | 7,45 | 8,17 | 7,35 | 8,17 |
| 19.11.2023 | 8,17 | 8,8 | 8 | 8,74 |
| 20.11.2023 | 8,74 | 8,8 | 8,3 | 8,3 |
| 21.11.2023 | 8,3 | 8,48 | 7,95 | 8,21 |
| 22.11.2023 | 8,21 | 8,22 | 7,95 | 8,05 |
| 23.11.2023 | 8,03 | 8,15 | 7,9 | 7,96 |
| 26.11.2023 | 7,96 | 8,25 | 7,95 | 7,98 |
| 27.11.2023 | 7,98 | 8,06 | 7,78 | 7,99 |
| 28.11.2023 | 7,98 | 8,1 | 7,7 | 7,75 |
| 29.11.2023 | 7,75 | 7,89 | 7,57 | 7,75 |
| 30.11.2023 | 7,55 | 7,74 | 7,55 | 7,71 |
| 03.12.2023 | 7,71 | 7,74 | 7,56 | 7,68 |
| 04.12.2023 | 7,68 | 7,77 | 7,61 | 7,69 |
| 05.12.2023 | 7,69 | 7,69 | 7,51 | 7,62 |
| 06.12.2023 | 7,59 | 7,6 | 7,42 | 7,56 |
| 07.12.2023 | 7,56 | 7,65 | 7,47 | 7,5 |
| 10.12.2023 | 7,52 | 7,56 | 7,25 | 7,26 |
| 11.12.2023 | 7,26 | 7,28 | 6,93 | 7,26 |
| 12.12.2023 | 6,54 | 7,28 | 6,54 | 7 |
| 13.12.2023 | 7 | 7,11 | 6,87 | 7 |
| 14.12.2023 | 7 | 7,25 | 6,93 | 7,13 |
| 17.12.2023 | 7,13 | 7,15 | 6,9 | 6,99 |
| 18.12.2023 | 6,95 | 6,95 | 6,8 | 6,83 |
| 19.12.2023 | 6,83 | 6,87 | 6,6 | 6,73 |
| 20.12.2023 | 6,73 | 6,73 | 6,56 | 6,7 |
| 21.12.2023 | 6,7 | 7,04 | 6,62 | 6,85 |
| 24.12.2023 | 6,85 | 6,9 | 6,25 | 6,43 |
| 25.12.2023 | 6,45 | 6,56 | 6,15 | 6,4 |
| 26.12.2023 | 6,4 | 6,4 | 6,18 | 6,25 |
| 27.12.2023 | 6,3 | 6,48 | 6,27 | 6,4 |
| 28.12.2023 | 6,35 | 6,73 | 6,33 | 6,68 |