Istanbul - Delayed Quote TRY
Turkiye Garanti Bankasi A.S. (GARAN.IS)
At close: 6:09 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 107.40 | 108.80 | 105.40 | 105.60 | 105.60 | 28,870,744 |
| Oct 31, 2024 | 109.50 | 110.30 | 106.50 | 106.90 | 106.90 | 22,425,586 |
| Oct 30, 2024 | 110.20 | 111.10 | 108.50 | 108.50 | 108.50 | 33,054,876 |
| Oct 28, 2024 | 111.20 | 111.60 | 110.00 | 110.00 | 110.00 | 6,099,673 |
| Oct 25, 2024 | 111.50 | 112.90 | 109.50 | 111.20 | 111.20 | 26,839,120 |
| Oct 24, 2024 | 111.70 | 113.70 | 111.30 | 112.00 | 112.00 | 17,119,472 |
| Oct 23, 2024 | 111.70 | 112.70 | 108.50 | 110.80 | 110.80 | 23,212,666 |
| Oct 22, 2024 | 108.90 | 113.90 | 107.90 | 111.70 | 111.70 | 25,039,094 |
| Oct 21, 2024 | 111.10 | 112.10 | 108.00 | 108.60 | 108.60 | 18,360,168 |
| Oct 18, 2024 | 115.10 | 116.50 | 110.00 | 110.90 | 110.90 | 19,395,477 |
| Oct 17, 2024 | 116.70 | 117.70 | 114.80 | 114.80 | 114.80 | 23,107,211 |
| Oct 16, 2024 | 116.90 | 117.50 | 114.60 | 116.90 | 116.90 | 18,343,947 |
| Oct 15, 2024 | 116.80 | 118.50 | 114.70 | 117.50 | 117.50 | 25,578,863 |
| Oct 14, 2024 | 119.50 | 121.50 | 116.50 | 116.50 | 116.50 | 18,500,808 |
| Oct 11, 2024 | 117.90 | 122.40 | 117.40 | 119.40 | 119.40 | 20,886,270 |
| Oct 10, 2024 | 120.40 | 121.30 | 117.40 | 117.60 | 117.60 | 14,267,747 |
| Oct 9, 2024 | 115.30 | 120.10 | 113.00 | 120.10 | 120.10 | 19,839,504 |
| Oct 8, 2024 | 113.90 | 117.50 | 113.30 | 115.30 | 115.30 | 21,883,348 |
| Oct 7, 2024 | 115.50 | 117.10 | 112.60 | 113.80 | 113.80 | 19,446,617 |
| Oct 4, 2024 | 112.90 | 115.90 | 107.90 | 115.50 | 115.50 | 35,609,531 |
| Oct 3, 2024 | 116.40 | 118.00 | 111.40 | 112.00 | 112.00 | 29,665,974 |
| Oct 2, 2024 | 121.10 | 122.10 | 115.60 | 115.60 | 115.60 | 19,594,781 |
| Oct 1, 2024 | 122.60 | 125.20 | 116.50 | 121.70 | 121.70 | 26,168,522 |
| Sep 30, 2024 | 122.50 | 122.70 | 119.90 | 122.40 | 122.40 | 16,982,180 |
| Sep 27, 2024 | 124.20 | 124.40 | 121.50 | 123.00 | 123.00 | 16,707,451 |
| Sep 26, 2024 | 128.00 | 130.90 | 123.60 | 123.80 | 123.80 | 27,893,268 |
| Sep 25, 2024 | 126.30 | 128.40 | 125.30 | 126.90 | 126.90 | 22,143,556 |
| Sep 24, 2024 | 121.00 | 127.30 | 120.10 | 126.00 | 126.00 | 22,669,955 |
| Sep 23, 2024 | 121.00 | 122.80 | 119.80 | 120.60 | 120.60 | 14,698,554 |
| Sep 20, 2024 | 116.60 | 119.20 | 115.30 | 119.20 | 119.20 | 17,782,648 |
| Sep 19, 2024 | 116.10 | 116.80 | 114.80 | 116.50 | 116.50 | 28,534,740 |
| Sep 18, 2024 | 112.80 | 115.40 | 112.50 | 114.20 | 114.20 | 16,303,380 |
| Sep 17, 2024 | 112.10 | 114.00 | 111.70 | 113.00 | 113.00 | 16,038,598 |
| Sep 16, 2024 | 110.70 | 113.30 | 110.20 | 111.60 | 111.60 | 19,562,271 |
| Sep 13, 2024 | 109.50 | 112.70 | 107.70 | 111.00 | 111.00 | 22,791,953 |
| Sep 12, 2024 | 107.40 | 109.80 | 104.50 | 109.70 | 109.70 | 24,794,121 |
| Sep 11, 2024 | 106.60 | 108.80 | 104.90 | 106.20 | 106.20 | 19,480,406 |
| Sep 10, 2024 | 108.20 | 108.90 | 104.50 | 106.60 | 106.60 | 18,310,553 |
| Sep 9, 2024 | 110.70 | 111.10 | 107.60 | 108.00 | 108.00 | 15,466,863 |
| Sep 6, 2024 | 113.60 | 114.50 | 112.00 | 112.10 | 112.10 | 18,338,807 |
| Sep 5, 2024 | 114.80 | 115.30 | 112.20 | 113.50 | 113.50 | 21,147,590 |
| Sep 4, 2024 | 111.90 | 114.40 | 111.70 | 114.10 | 114.10 | 26,146,097 |
| Sep 3, 2024 | 115.40 | 116.10 | 113.50 | 113.70 | 113.70 | 24,545,695 |
| Sep 2, 2024 | 112.60 | 116.20 | 112.40 | 115.40 | 115.40 | 38,248,910 |
| Aug 29, 2024 | 110.40 | 113.90 | 109.00 | 112.30 | 112.30 | 18,181,481 |
| Aug 28, 2024 | 112.50 | 112.80 | 107.50 | 110.80 | 110.80 | 17,848,878 |
| Aug 27, 2024 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 16,851,863 |
| Aug 26, 2024 | 109.90 | 110.80 | 107.20 | 108.80 | 108.80 | 22,279,723 |
| Aug 23, 2024 | 114.00 | 114.00 | 108.30 | 109.00 | 109.00 | 17,537,919 |
| Aug 22, 2024 | 113.10 | 115.10 | 112.10 | 114.00 | 114.00 | 20,486,407 |
| Aug 21, 2024 | 112.00 | 113.80 | 111.60 | 112.40 | 112.40 | 16,190,415 |
| Aug 20, 2024 | 111.10 | 113.50 | 110.70 | 112.00 | 112.00 | 22,826,510 |
| Aug 19, 2024 | 109.70 | 111.90 | 108.40 | 111.70 | 111.70 | 22,851,257 |
| Aug 16, 2024 | 114.30 | 114.50 | 109.00 | 109.00 | 109.00 | 24,182,456 |
| Aug 15, 2024 | 113.50 | 114.70 | 111.70 | 114.00 | 114.00 | 22,471,648 |
| Aug 14, 2024 | 117.00 | 117.90 | 112.80 | 113.00 | 113.00 | 20,553,425 |
| Aug 13, 2024 | 112.40 | 116.40 | 109.90 | 116.20 | 116.20 | 21,882,995 |
| Aug 12, 2024 | 111.40 | 114.20 | 110.30 | 112.80 | 112.80 | 16,003,383 |
| Aug 9, 2024 | 114.80 | 116.10 | 110.00 | 110.60 | 110.60 | 18,500,270 |
| Aug 8, 2024 | 115.70 | 116.60 | 113.20 | 114.10 | 114.10 | 16,215,076 |
| Aug 7, 2024 | 118.40 | 119.60 | 114.70 | 116.00 | 116.00 | 21,518,186 |
| Aug 6, 2024 | 123.50 | 124.50 | 117.30 | 117.30 | 117.30 | 21,696,241 |
| Aug 5, 2024 | 114.00 | 121.50 | 114.00 | 119.90 | 119.90 | 25,176,221 |
| Aug 2, 2024 | 126.90 | 127.80 | 123.40 | 124.20 | 124.20 | 20,542,978 |
| Aug 1, 2024 | 126.90 | 131.20 | 125.90 | 128.60 | 128.60 | 27,123,147 |
| Jul 31, 2024 | 120.00 | 125.70 | 119.50 | 123.80 | 123.80 | 34,789,954 |
| Jul 30, 2024 | 126.40 | 127.90 | 117.90 | 118.60 | 118.60 | 26,532,833 |
| Jul 29, 2024 | 123.50 | 127.30 | 123.20 | 126.20 | 126.20 | 14,740,586 |
| Jul 26, 2024 | 125.00 | 126.70 | 123.10 | 124.80 | 124.80 | 20,303,287 |
| Jul 25, 2024 | 125.50 | 127.20 | 122.60 | 124.80 | 124.80 | 16,138,139 |
| Jul 24, 2024 | 125.00 | 128.20 | 122.70 | 126.80 | 126.80 | 18,497,381 |
| Jul 23, 2024 | 129.00 | 129.30 | 124.70 | 125.50 | 125.50 | 22,728,202 |
| Jul 22, 2024 | 131.60 | 132.80 | 128.70 | 128.90 | 128.90 | 19,517,005 |
| Jul 19, 2024 | 129.90 | 131.80 | 129.00 | 131.20 | 131.20 | 19,622,234 |
| Jul 18, 2024 | 133.30 | 134.90 | 128.90 | 130.00 | 130.00 | 24,035,686 |
| Jul 17, 2024 | 133.20 | 133.50 | 130.20 | 132.50 | 132.50 | 20,443,752 |
| Jul 16, 2024 | 133.50 | 138.30 | 132.00 | 132.90 | 132.90 | 33,738,090 |
| Jul 12, 2024 | 132.50 | 136.80 | 129.90 | 132.50 | 132.50 | 30,617,785 |
| Jul 11, 2024 | 125.50 | 132.40 | 125.00 | 132.40 | 132.40 | 29,619,674 |
| Jul 10, 2024 | 123.00 | 124.70 | 119.70 | 123.30 | 123.30 | 22,768,112 |
| Jul 9, 2024 | 124.20 | 125.70 | 121.80 | 122.70 | 122.70 | 17,512,242 |
| Jul 8, 2024 | 123.10 | 125.50 | 122.50 | 123.80 | 123.80 | 19,936,773 |
| Jul 5, 2024 | 120.80 | 123.50 | 119.90 | 122.40 | 122.40 | 28,390,412 |
| Jul 4, 2024 | 121.00 | 121.00 | 117.40 | 119.00 | 119.00 | 22,935,842 |
| Jul 3, 2024 | 113.60 | 118.90 | 113.00 | 118.80 | 118.80 | 26,580,992 |
| Jul 2, 2024 | 110.90 | 113.40 | 110.30 | 113.00 | 113.00 | 20,298,380 |
| Jul 1, 2024 | 112.70 | 113.50 | 107.70 | 110.70 | 110.70 | 19,521,161 |
| Jun 28, 2024 | 117.60 | 118.80 | 110.80 | 112.40 | 112.40 | 23,597,131 |
| Jun 27, 2024 | 113.50 | 116.80 | 112.80 | 116.70 | 116.70 | 19,261,025 |
| Jun 26, 2024 | 113.10 | 114.10 | 111.50 | 113.00 | 113.00 | 13,031,571 |
| Jun 25, 2024 | 114.50 | 115.20 | 111.30 | 113.10 | 113.10 | 15,014,759 |
| Jun 24, 2024 | 112.00 | 114.40 | 111.60 | 114.10 | 114.10 | 15,789,670 |
| Jun 21, 2024 | 111.00 | 113.50 | 110.30 | 111.80 | 111.80 | 21,941,605 |
| Jun 20, 2024 | 106.80 | 110.80 | 105.30 | 110.80 | 110.80 | 21,840,551 |
| Jun 14, 2024 | 105.70 | 108.50 | 103.20 | 104.90 | 104.90 | 23,642,853 |
| Jun 13, 2024 | 104.00 | 106.20 | 102.20 | 103.00 | 103.00 | 14,295,018 |
| Jun 12, 2024 | 102.70 | 104.30 | 100.70 | 103.00 | 103.00 | 15,913,691 |
| Jun 11, 2024 | 98.25 | 103.40 | 98.20 | 102.70 | 102.70 | 16,620,547 |
| Jun 10, 2024 | 99.95 | 100.60 | 97.75 | 98.45 | 98.45 | 13,330,130 |
| Jun 7, 2024 | 103.30 | 104.00 | 99.15 | 99.95 | 99.95 | 11,584,441 |
| Jun 6, 2024 | 105.10 | 106.50 | 102.70 | 102.70 | 102.70 | 12,058,485 |
| Jun 5, 2024 | 104.70 | 106.40 | 103.10 | 104.60 | 104.60 | 15,641,930 |
| Jun 4, 2024 | 108.60 | 110.90 | 103.90 | 104.30 | 104.30 | 20,963,793 |
| Jun 3, 2024 | 107.30 | 109.50 | 104.60 | 108.60 | 108.60 | 23,553,566 |
| May 31, 2024 | 103.00 | 110.40 | 102.90 | 107.80 | 107.80 | 36,751,484 |
| May 30, 2024 | 100.20 | 102.60 | 99.90 | 102.60 | 102.60 | 20,663,252 |
| May 29, 2024 | 100.40 | 102.00 | 99.00 | 99.70 | 99.70 | 20,437,927 |
| May 28, 2024 | 98.95 | 101.10 | 98.20 | 100.20 | 100.20 | 29,928,686 |
| May 27, 2024 | 99.50 | 100.50 | 98.05 | 98.60 | 98.60 | 16,870,183 |
| May 24, 2024 | 100.40 | 100.60 | 98.60 | 99.25 | 99.25 | 13,146,706 |
| May 23, 2024 | 100.10 | 102.50 | 99.85 | 100.00 | 100.00 | 22,484,991 |
| May 22, 2024 | 101.20 | 102.00 | 99.00 | 100.70 | 100.70 | 26,984,626 |
| May 21, 2024 | 96.25 | 105.40 | 96.25 | 101.30 | 101.30 | 50,085,601 |
| May 20, 2024 | 94.25 | 97.40 | 94.15 | 95.85 | 95.85 | 22,796,917 |
| May 17, 2024 | 88.85 | 94.15 | 88.70 | 94.15 | 94.15 | 31,398,368 |
| May 16, 2024 | 88.25 | 89.30 | 88.05 | 88.80 | 88.80 | 37,387,709 |
| May 15, 2024 | 90.30 | 90.45 | 86.35 | 87.85 | 87.85 | 33,720,846 |
| May 14, 2024 | 88.10 | 91.15 | 87.75 | 90.00 | 90.00 | 26,296,830 |
| May 13, 2024 | 86.65 | 87.85 | 85.85 | 86.20 | 86.20 | 18,024,895 |
| May 10, 2024 | 89.40 | 89.95 | 86.50 | 86.50 | 86.50 | 15,264,443 |
| May 9, 2024 | 86.75 | 89.85 | 86.70 | 89.25 | 89.25 | 26,190,963 |
| May 8, 2024 | 86.95 | 88.40 | 85.10 | 86.00 | 86.00 | 13,202,458 |
| May 7, 2024 | 84.35 | 86.95 | 83.10 | 86.85 | 86.85 | 24,629,413 |
| May 6, 2024 | 84.95 | 85.50 | 83.05 | 84.30 | 84.30 | 16,108,282 |
| May 3, 2024 | 84.20 | 85.35 | 83.50 | 84.95 | 84.95 | 17,804,107 |
| May 2, 2024 | 83.10 | 84.20 | 82.05 | 83.60 | 83.60 | 24,252,253 |
| Apr 30, 2024 | 82.05 | 84.65 | 81.80 | 82.45 | 82.45 | 27,651,579 |
| Apr 29, 2024 | 81.50 | 82.80 | 80.25 | 81.95 | 81.95 | 19,436,873 |
| Apr 26, 2024 | 79.50 | 82.10 | 79.30 | 80.85 | 80.85 | 24,103,533 |
| Apr 25, 2024 | 79.95 | 80.70 | 77.55 | 79.10 | 79.10 | 16,495,362 |
| Apr 24, 2024 | 77.10 | 80.00 | 77.10 | 79.70 | 79.70 | 20,996,211 |
| Apr 22, 2024 | 80.10 | 80.75 | 76.45 | 76.45 | 76.45 | 21,434,323 |
| Apr 19, 2024 | 73.55 | 78.80 | 73.25 | 78.70 | 78.70 | 30,127,936 |
| Apr 18, 2024 | 74.25 | 74.85 | 73.55 | 74.00 | 74.00 | 19,527,233 |
| Apr 17, 2024 | 70.85 | 75.00 | 70.85 | 73.80 | 73.80 | 33,953,332 |
| Apr 16, 2024 | 74.35 | 75.40 | 70.60 | 70.60 | 70.60 | 26,419,769 |
| Apr 15, 2024 | 74.10 | 75.70 | 73.65 | 74.60 | 74.60 | 23,868,610 |
| Apr 8, 2024 | 74.55 | 76.45 | 74.00 | 74.15 | 74.15 | 20,752,790 |
| Apr 5, 2024 | 74.65 | 76.15 | 72.50 | 74.30 | 74.30 | 32,337,253 |
| Apr 4, 2024 | 69.85 | 73.40 | 69.45 | 72.35 | 72.35 | 40,655,105 |
| Apr 3, 2024 | 70.00 | 70.95 | 68.90 | 69.60 | 69.60 | 20,349,141 |
| Apr 2, 2024 | 69.85 | 71.90 | 69.50 | 70.10 | 70.10 | 35,198,185 |
| Apr 1, 2024 | 69.50 | 72.90 | 67.55 | 69.80 | 69.80 | 27,219,775 |
| Mar 29, 2024 | 3.12 Dividend | |||||
| Mar 29, 2024 | 69.75 | 70.15 | 68.00 | 68.50 | 68.50 | 27,774,426 |
| Mar 28, 2024 | 69.05 | 72.40 | 69.05 | 71.50 | 68.38 | 43,756,272 |
| Mar 27, 2024 | 68.90 | 69.50 | 67.65 | 68.70 | 65.70 | 24,146,763 |
| Mar 26, 2024 | 69.25 | 70.90 | 68.45 | 68.70 | 65.70 | 36,699,068 |
| Mar 25, 2024 | 68.90 | 72.00 | 68.35 | 68.95 | 65.94 | 49,817,005 |
| Mar 22, 2024 | 67.80 | 70.50 | 67.60 | 68.80 | 65.80 | 40,240,747 |
| Mar 21, 2024 | 64.65 | 68.50 | 64.40 | 67.95 | 64.99 | 70,194,062 |
| Mar 20, 2024 | 63.55 | 64.75 | 63.20 | 64.20 | 61.40 | 32,009,831 |
| Mar 19, 2024 | 61.35 | 64.10 | 60.90 | 63.80 | 61.02 | 33,378,342 |
| Mar 18, 2024 | 61.40 | 62.85 | 60.70 | 61.35 | 58.67 | 20,322,939 |
| Mar 15, 2024 | 61.50 | 62.60 | 60.55 | 60.90 | 58.24 | 19,105,710 |
| Mar 14, 2024 | 63.55 | 64.35 | 60.85 | 61.65 | 58.96 | 25,463,829 |
| Mar 13, 2024 | 64.30 | 64.95 | 61.50 | 63.25 | 60.49 | 42,112,367 |
| Mar 12, 2024 | 63.15 | 65.45 | 62.55 | 64.25 | 61.45 | 45,364,832 |
| Mar 11, 2024 | 66.40 | 66.60 | 63.00 | 63.00 | 60.25 | 48,191,463 |
| Mar 8, 2024 | 62.20 | 63.85 | 61.50 | 63.50 | 60.73 | 37,657,003 |
| Mar 7, 2024 | 59.30 | 62.10 | 59.25 | 62.10 | 59.39 | 26,192,056 |
| Mar 6, 2024 | 59.50 | 60.35 | 58.60 | 59.00 | 56.43 | 26,497,367 |
| Mar 5, 2024 | 60.35 | 61.35 | 59.50 | 59.80 | 57.19 | 26,402,602 |
| Mar 4, 2024 | 62.10 | 62.80 | 59.90 | 60.25 | 57.62 | 20,743,774 |
| Mar 1, 2024 | 63.10 | 63.40 | 61.75 | 61.85 | 59.15 | 20,175,496 |
| Feb 29, 2024 | 62.80 | 63.65 | 62.35 | 63.10 | 60.35 | 26,890,578 |
| Feb 28, 2024 | 63.60 | 64.20 | 62.55 | 62.55 | 59.82 | 22,093,502 |
| Feb 27, 2024 | 65.15 | 65.50 | 63.50 | 63.50 | 60.73 | 23,868,328 |
| Feb 26, 2024 | 66.40 | 66.45 | 64.30 | 65.00 | 62.16 | 31,945,009 |
| Feb 23, 2024 | 66.05 | 66.70 | 65.40 | 66.35 | 63.46 | 43,386,925 |
| Feb 22, 2024 | 68.90 | 69.35 | 65.50 | 65.95 | 63.07 | 73,537,487 |
| Feb 21, 2024 | 68.30 | 69.60 | 67.55 | 68.40 | 65.42 | 32,293,760 |
| Feb 20, 2024 | 66.80 | 68.50 | 66.30 | 68.00 | 65.03 | 42,317,867 |
| Feb 19, 2024 | 66.40 | 68.30 | 66.30 | 66.70 | 63.79 | 44,089,893 |
| Feb 16, 2024 | 65.70 | 66.45 | 65.25 | 65.90 | 63.03 | 24,075,860 |
| Feb 15, 2024 | 64.25 | 66.15 | 64.25 | 65.60 | 62.74 | 36,930,585 |
| Feb 14, 2024 | 64.75 | 64.95 | 63.15 | 64.05 | 61.26 | 34,286,513 |
| Feb 13, 2024 | 66.00 | 66.65 | 64.65 | 64.65 | 61.83 | 39,231,796 |
| Feb 12, 2024 | 65.00 | 65.95 | 64.25 | 65.85 | 62.98 | 34,156,483 |
| Feb 9, 2024 | 64.40 | 65.25 | 63.15 | 64.45 | 61.64 | 29,880,133 |
| Feb 8, 2024 | 64.00 | 65.15 | 64.00 | 64.30 | 61.50 | 25,022,297 |
| Feb 7, 2024 | 65.20 | 65.65 | 64.00 | 64.00 | 61.21 | 33,900,071 |
| Feb 6, 2024 | 64.95 | 65.70 | 64.10 | 65.05 | 62.21 | 39,001,668 |
| Feb 5, 2024 | 65.20 | 66.45 | 64.25 | 64.95 | 62.12 | 25,716,069 |
| Feb 2, 2024 | 64.60 | 65.70 | 63.65 | 63.90 | 61.11 | 24,516,446 |
| Feb 1, 2024 | 63.45 | 65.85 | 63.45 | 64.75 | 61.93 | 30,611,971 |
| Jan 31, 2024 | 63.65 | 64.30 | 62.60 | 63.50 | 60.73 | 27,691,383 |
| Jan 30, 2024 | 64.10 | 64.40 | 62.35 | 63.60 | 60.83 | 49,008,987 |
| Jan 29, 2024 | 63.85 | 64.05 | 62.50 | 63.40 | 60.63 | 25,433,993 |
| Jan 26, 2024 | 62.20 | 63.40 | 61.55 | 63.15 | 60.40 | 33,307,202 |
| Jan 25, 2024 | 62.50 | 63.60 | 61.75 | 62.05 | 59.34 | 32,847,801 |
| Jan 24, 2024 | 60.65 | 63.65 | 60.30 | 62.30 | 59.58 | 46,864,332 |
| Jan 23, 2024 | 63.00 | 63.35 | 59.85 | 60.25 | 57.62 | 39,476,717 |
| Jan 22, 2024 | 63.20 | 63.25 | 61.65 | 62.40 | 59.68 | 27,428,721 |
| Jan 19, 2024 | 63.25 | 64.05 | 61.90 | 63.55 | 60.78 | 31,685,876 |
| Jan 18, 2024 | 64.95 | 65.30 | 62.80 | 62.95 | 60.20 | 28,400,991 |
| Jan 17, 2024 | 63.50 | 64.50 | 62.90 | 63.40 | 60.63 | 29,536,066 |
| Jan 16, 2024 | 66.40 | 67.35 | 63.40 | 63.75 | 60.97 | 41,142,548 |
| Jan 15, 2024 | 67.05 | 67.65 | 66.15 | 66.50 | 63.60 | 30,258,890 |
| Jan 12, 2024 | 65.40 | 69.20 | 64.65 | 67.80 | 64.84 | 66,351,606 |
| Jan 11, 2024 | 64.25 | 68.70 | 64.00 | 65.60 | 62.74 | 48,524,495 |
| Jan 10, 2024 | 62.50 | 64.45 | 62.35 | 63.80 | 61.02 | 41,187,587 |
| Jan 9, 2024 | 62.40 | 63.70 | 61.25 | 62.60 | 59.87 | 60,396,241 |
| Jan 8, 2024 | 58.30 | 62.75 | 58.30 | 62.10 | 59.39 | 62,599,601 |
| Jan 5, 2024 | 57.70 | 58.00 | 56.55 | 57.40 | 54.90 | 22,935,879 |
| Jan 4, 2024 | 56.40 | 57.75 | 55.00 | 57.60 | 55.09 | 31,275,024 |
| Jan 3, 2024 | 58.60 | 59.15 | 56.30 | 56.50 | 54.04 | 20,141,213 |
| Jan 2, 2024 | 59.30 | 60.15 | 58.25 | 58.85 | 56.28 | 16,881,291 |
| Dec 29, 2023 | 56.25 | 58.60 | 56.20 | 58.35 | 55.80 | 22,696,671 |
| Dec 28, 2023 | 56.50 | 57.20 | 55.50 | 56.30 | 53.84 | 20,041,745 |
| Dec 27, 2023 | 56.00 | 56.45 | 55.25 | 55.75 | 53.32 | 24,508,620 |
| Dec 26, 2023 | 58.20 | 58.40 | 54.70 | 56.20 | 53.75 | 33,919,418 |
| Dec 25, 2023 | 59.80 | 60.10 | 56.85 | 57.70 | 55.18 | 15,474,017 |
| Dec 22, 2023 | 62.35 | 62.55 | 60.05 | 60.30 | 57.67 | 30,220,754 |
| Dec 21, 2023 | 62.95 | 63.60 | 61.20 | 62.25 | 59.53 | 39,549,879 |
| Dec 20, 2023 | 60.60 | 62.80 | 60.15 | 62.50 | 59.77 | 31,614,066 |
| Dec 19, 2023 | 62.10 | 62.60 | 59.90 | 60.60 | 57.96 | 25,799,684 |
| Dec 18, 2023 | 61.50 | 62.80 | 61.25 | 62.10 | 59.39 | 27,233,832 |
| Dec 15, 2023 | 62.90 | 64.20 | 61.75 | 62.05 | 59.34 | 44,635,855 |
| Dec 14, 2023 | 60.15 | 63.00 | 59.15 | 62.50 | 59.77 | 51,302,169 |
| Dec 13, 2023 | 59.10 | 61.75 | 58.35 | 58.90 | 56.33 | 53,663,940 |
| Dec 12, 2023 | 56.30 | 59.95 | 56.15 | 59.40 | 56.81 | 47,770,958 |
| Dec 11, 2023 | 57.60 | 58.15 | 56.15 | 56.45 | 53.99 | 27,831,613 |
| Dec 8, 2023 | 59.60 | 60.65 | 57.10 | 57.70 | 55.18 | 33,694,534 |
| Dec 7, 2023 | 60.00 | 60.10 | 57.05 | 59.40 | 56.81 | 34,012,271 |
| Dec 6, 2023 | 58.45 | 62.10 | 58.30 | 60.00 | 57.38 | 51,921,537 |
| Dec 5, 2023 | 57.90 | 59.00 | 57.40 | 58.45 | 55.90 | 37,760,496 |
| Dec 4, 2023 | 56.60 | 57.90 | 55.20 | 57.90 | 55.37 | 43,128,827 |
| Dec 1, 2023 | 56.05 | 57.20 | 55.40 | 56.45 | 53.99 | 38,562,941 |
| Nov 30, 2023 | 54.00 | 55.40 | 53.60 | 54.05 | 51.69 | 24,673,499 |
| Nov 29, 2023 | 54.50 | 55.00 | 53.45 | 54.25 | 51.88 | 23,926,508 |
| Nov 28, 2023 | 54.20 | 55.70 | 53.90 | 54.50 | 52.12 | 47,035,851 |
| Nov 27, 2023 | 53.25 | 55.25 | 52.55 | 54.75 | 52.36 | 53,303,684 |
| Nov 24, 2023 | 50.25 | 52.00 | 49.36 | 51.65 | 49.40 | 38,209,670 |
| Nov 23, 2023 | 49.60 | 51.70 | 49.50 | 50.25 | 48.06 | 58,179,787 |
| Nov 22, 2023 | 49.02 | 49.80 | 48.58 | 49.44 | 47.28 | 32,303,880 |
| Nov 21, 2023 | 49.00 | 49.58 | 48.32 | 49.04 | 46.90 | 28,706,121 |
| Nov 20, 2023 | 47.78 | 49.02 | 47.76 | 48.64 | 46.52 | 23,468,846 |
| Nov 17, 2023 | 47.24 | 47.84 | 47.00 | 47.42 | 45.35 | 24,538,472 |
| Nov 16, 2023 | 46.28 | 47.58 | 46.26 | 47.32 | 45.26 | 26,185,565 |
| Nov 15, 2023 | 46.70 | 46.86 | 45.98 | 46.20 | 44.18 | 30,971,304 |
| Nov 14, 2023 | 46.00 | 46.88 | 45.24 | 46.40 | 44.38 | 35,135,582 |
| Nov 13, 2023 | 47.26 | 47.48 | 45.66 | 45.92 | 43.92 | 28,020,376 |
| Nov 10, 2023 | 48.38 | 48.88 | 47.60 | 47.80 | 45.71 | 21,864,447 |
| Nov 9, 2023 | 48.24 | 49.14 | 47.88 | 48.34 | 46.23 | 26,953,547 |
| Nov 8, 2023 | 50.10 | 50.45 | 48.56 | 48.74 | 46.61 | 30,469,849 |
| Nov 7, 2023 | 50.20 | 50.40 | 49.22 | 49.78 | 47.61 | 20,374,873 |
| Nov 6, 2023 | 48.62 | 50.45 | 48.60 | 50.15 | 47.96 | 26,710,135 |
| Nov 3, 2023 | 47.66 | 48.20 | 46.80 | 48.18 | 46.08 | 32,187,897 |
| Nov 2, 2023 | 47.00 | 48.50 | 46.62 | 47.60 | 45.52 | 33,106,068 |
| Nov 1, 2023 | 47.30 | 47.70 | 45.08 | 46.66 | 44.62 | 36,363,723 |
Related Tickers
SAHOL.IS Haci ?mer Sabanci Holding A.S.
82.70
-0.66%
VAKBN.IS Türkiye Vakiflar Bankasi Türk Anonim Ortakligi
20.32
-1.17%
AKBNK.IS Akbank T.A.S.
49.92
-1.34%
YKBNK.IS Yapi ve Kredi Bankasi A.S.
24.06
-1.72%
HALKB.IS Türkiye Halk Bankasi A.S.
14.81
+2.14%
ISCTR.IS Türkiye Is Bankasi A.S.
11.95
+1.62%
AKB2.BE Akbank TAS
2.7400
0.00%
RYSD.SG NatWest Group PLC
4.5130
+3.18%
AKBTY Akbank T.A.S.
2.8500
-8.36%
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
1.9190
+1.53%