GARAN
TÜRKİYE GARANTİ BANKASI A.Ş.
15:10:00
143.7 ₺
-0.300 (%-0.21)
Previous Close: 144·
Volatility: 2.150
Day Low₺141.4
Day High₺144.5
Market Data
Spot Rate
B:143.6
A:143.7
Week over week (WoW)
+5.74%
Month over month (MoM)
+16.92%
Year to date (YTD)
+4.19%
Year over year (YoY)
+30.57%
GARAN: TÜRKİYE GARANTİ BANKASI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.8419
CLOSE 6.8197
Low
LOW 4.3743
High
HIGH 9.6507
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 8.1596 | 8.3109 | 8.1444 | 8.2655 |
| 01/02/2018 | 8.2731 | 8.3336 | 8.0308 | 8.1142 |
| 01/03/2018 | 8.1217 | 8.2201 | 7.9477 | 7.9628 |
| 01/04/2018 | 8.0384 | 8.1217 | 8.0082 | 8.0687 |
| 01/07/2018 | 8.1519 | 8.1974 | 7.9931 | 8.0082 |
| 01/08/2018 | 8.0233 | 8.0687 | 7.8796 | 7.9324 |
| 01/09/2018 | 7.9098 | 7.9628 | 7.7583 | 7.8568 |
| 01/10/2018 | 7.9401 | 7.9553 | 7.7812 | 7.9553 |
| 01/11/2018 | 7.9779 | 8.0838 | 7.9553 | 8.0157 |
| 01/14/2018 | 8.0082 | 8.1066 | 7.8796 | 7.8871 |
| 01/15/2018 | 7.8796 | 8.2049 | 7.7812 | 8.1974 |
| 01/16/2018 | 8.1672 | 8.5683 | 8.1217 | 8.5683 |
| 01/17/2018 | 8.5909 | 8.6364 | 8.3942 | 8.4546 |
| 01/18/2018 | 8.4471 | 8.4926 | 8.3109 | 8.3336 |
| 01/21/2018 | 8.4321 | 8.5533 | 8.3791 | 8.5533 |
| 01/22/2018 | 8.6213 | 8.6364 | 8.5381 | 8.5758 |
| 01/23/2018 | 8.5758 | 8.977 | 8.5304 | 8.977 |
| 01/24/2018 | 8.9468 | 8.977 | 8.7954 | 8.8483 |
| 01/25/2018 | 8.8256 | 9.3554 | 8.8181 | 9.3554 |
| 01/28/2018 | 9.416 | 9.4463 | 9.1132 | 9.3024 |
| 01/29/2018 | 9.1965 | 9.3478 | 9.0829 | 9.0829 |
| 01/30/2018 | 9.1512 | 9.3102 | 9.1208 | 9.3024 |
| 01/31/2018 | 9.3478 | 9.6507 | 9.1208 | 9.2494 |
| 02/01/2018 | 9.257 | 9.3478 | 9.0451 | 9.0981 |
| 02/04/2018 | 9.0451 | 9.1512 | 8.9542 | 9.0073 |
| 02/05/2018 | 8.7802 | 8.9316 | 8.6893 | 8.9089 |
| 02/06/2018 | 8.9542 | 9.0603 | 8.8711 | 8.8938 |
| 02/07/2018 | 8.9089 | 8.9165 | 8.7348 | 8.8559 |
| 02/08/2018 | 8.7651 | 8.8407 | 8.6667 | 8.7727 |
| 02/11/2018 | 8.8634 | 9.0299 | 8.8332 | 9.0148 |
| 02/12/2018 | 9.0451 | 9.189 | 8.977 | 9.0073 |
| 02/13/2018 | 9.0755 | 9.136 | 8.7196 | 8.7348 |
| 02/14/2018 | 8.8863 | 9.0829 | 8.8711 | 9.0829 |
| 02/15/2018 | 9.1283 | 9.189 | 8.9694 | 9.0223 |
| 02/18/2018 | 9.0906 | 9.1283 | 8.8256 | 8.8407 |
| 02/19/2018 | 8.8786 | 8.9468 | 8.5909 | 8.5909 |
| 02/20/2018 | 8.7424 | 8.9468 | 8.7273 | 8.9241 |
| 02/21/2018 | 8.8938 | 8.9846 | 8.7954 | 8.9694 |
| 02/22/2018 | 9.0073 | 9.0375 | 8.9165 | 8.9542 |
| 02/25/2018 | 9.0375 | 9.0603 | 8.9618 | 9.0148 |
| 02/26/2018 | 9.0375 | 9.0375 | 8.9316 | 8.9618 |
| 02/27/2018 | 8.9014 | 8.9694 | 8.8407 | 8.8786 |
| 02/28/2018 | 8.8407 | 8.8634 | 8.7273 | 8.7424 |
| 03/01/2018 | 8.7196 | 8.7575 | 8.6061 | 8.6742 |
| 03/04/2018 | 8.6969 | 8.7273 | 8.6516 | 8.6667 |
| 03/05/2018 | 8.7575 | 8.8559 | 8.6969 | 8.7424 |
| 03/06/2018 | 8.6969 | 8.7575 | 8.6516 | 8.7348 |
| 03/07/2018 | 8.7348 | 8.7954 | 8.6667 | 8.6969 |
| 03/08/2018 | 8.7273 | 8.7424 | 8.6516 | 8.6742 |
| 03/11/2018 | 8.7651 | 8.9694 | 8.7499 | 8.9316 |
| 03/12/2018 | 8.9165 | 8.9391 | 8.7651 | 8.7954 |
| 03/13/2018 | 8.7954 | 8.8786 | 8.6213 | 8.6213 |
| 03/14/2018 | 8.6667 | 8.6818 | 8.4774 | 8.5002 |
| 03/15/2018 | 8.5229 | 8.5304 | 8.3942 | 8.4395 |
| 03/18/2018 | 8.4018 | 8.4471 | 8.2201 | 8.2201 |
| 03/19/2018 | 8.2808 | 8.4094 | 8.1898 | 8.326 |
| 03/20/2018 | 8.3562 | 8.4623 | 8.3336 | 8.4471 |
| 03/21/2018 | 8.5153 | 8.5304 | 8.2959 | 8.3034 |
| 03/22/2018 | 8.1898 | 8.2201 | 8.1368 | 8.1672 |
| 03/25/2018 | 8.2126 | 8.2808 | 8.1748 | 8.1748 |
| 03/26/2018 | 8.2884 | 8.4094 | 8.2277 | 8.2428 |
| 03/27/2018 | 8.2049 | 8.3034 | 8.0308 | 8.099 |
| 03/28/2018 | 8.1293 | 8.2808 | 8.0611 | 8.2503 |
| 03/29/2018 | 8.2959 | 8.4018 | 8.2655 | 8.2808 |
| 04/01/2018 | 8.2884 | 8.3185 | 8.1748 | 8.1822 |
| 04/02/2018 | 8.2049 | 8.2579 | 8.1142 | 8.1898 |
| 04/03/2018 | 8.2049 | 8.2428 | 8.0762 | 8.1293 |
| 04/04/2018 | 8.1519 | 8.3034 | 8.1142 | 8.1822 |
| 04/05/2018 | 8.1596 | 8.2126 | 8.1066 | 8.1142 |
| 04/08/2018 | 8.1672 | 8.1748 | 7.8644 | 7.9324 |
| 04/09/2018 | 7.9779 | 8.0082 | 7.66 | 7.7206 |
| 04/10/2018 | 7.6675 | 7.7812 | 7.4177 | 7.5087 |
| 04/11/2018 | 7.5011 | 7.6147 | 7.4405 | 7.5163 |
| 04/12/2018 | 7.5464 | 7.5842 | 7.3952 | 7.4177 |
| 04/15/2018 | 7.4328 | 7.5691 | 7.4328 | 7.5314 |
| 04/16/2018 | 7.5994 | 7.6071 | 7.1681 | 7.221 |
| 04/17/2018 | 7.2285 | 7.7281 | 7.1603 | 7.7129 |
| 04/18/2018 | 7.6827 | 7.8416 | 7.6071 | 7.7206 |
| 04/19/2018 | 7.6978 | 7.6978 | 7.5616 | 7.6222 |
| 04/23/2018 | 7.6431 | 7.7379 | 7.58 | 7.6669 |
| 04/24/2018 | 7.6826 | 7.6985 | 7.2799 | 7.3194 |
| 04/25/2018 | 7.3589 | 7.3827 | 7.2326 | 7.2405 |
| 04/26/2018 | 7.3037 | 7.7142 | 7.3037 | 7.509 |
| 04/29/2018 | 7.5246 | 7.6195 | 7.2089 | 7.272 |
| 05/01/2018 | 7.4853 | 7.4853 | 7.0825 | 7.2799 |
| 05/02/2018 | 7.2642 | 7.3273 | 7.0352 | 7.0431 |
| 05/03/2018 | 7.051 | 7.2089 | 6.9325 | 7.1852 |
| 05/06/2018 | 7.1615 | 7.2326 | 7.0431 | 7.0589 |
| 05/07/2018 | 7.1141 | 7.1694 | 6.9642 | 7.0273 |
| 05/08/2018 | 6.9642 | 7.3194 | 6.901 | 7.1931 |
| 05/09/2018 | 7.2484 | 7.4853 | 7.0746 | 7.4853 |
| 05/10/2018 | 7.4458 | 7.4538 | 7.1615 | 7.2484 |
| 05/13/2018 | 7.2247 | 7.3748 | 7.1931 | 7.2878 |
| 05/14/2018 | 7.1931 | 7.272 | 6.9879 | 7.0746 |
| 05/15/2018 | 7.0904 | 7.1774 | 7.0036 | 7.0983 |
| 05/16/2018 | 7.1536 | 7.1536 | 6.9879 | 6.9957 |
| 05/17/2018 | 7.0273 | 7.0904 | 7.0115 | 7.0746 |
| 05/20/2018 | 7.0431 | 7.1694 | 7.0194 | 7.0746 |
| 05/21/2018 | 7.0904 | 7.3589 | 7.0904 | 7.3037 |
| 05/22/2018 | 7.2484 | 7.3589 | 7.1615 | 7.1852 |
| 05/23/2018 | 7.2878 | 7.43 | 7.051 | 7.1062 |
| 05/24/2018 | 7.2089 | 7.351 | 7.1615 | 7.3273 |
| 05/27/2018 | 7.4538 | 7.5879 | 7.4142 | 7.5246 |
| 05/28/2018 | 7.509 | 7.5167 | 7.3115 | 7.3668 |
| 05/29/2018 | 7.3668 | 7.5641 | 7.3668 | 7.4853 |
| 05/30/2018 | 7.5484 | 7.5484 | 7.0352 | 7.0352 |
| 05/31/2018 | 7.0667 | 7.0825 | 6.5692 | 6.7272 |
| 06/03/2018 | 6.6561 | 6.9246 | 6.6561 | 6.7431 |
| 06/04/2018 | 6.7825 | 6.8221 | 6.6088 | 6.6247 |
| 06/05/2018 | 6.672 | 6.7351 | 6.4588 | 6.7114 |
| 06/06/2018 | 6.6956 | 6.9484 | 6.6561 | 6.8773 |
| 06/07/2018 | 6.8221 | 6.8379 | 6.6326 | 6.6326 |
| 06/10/2018 | 6.6482 | 6.7036 | 6.4588 | 6.6482 |
| 06/11/2018 | 6.6167 | 6.6956 | 6.5219 | 6.6088 |
| 06/12/2018 | 6.5692 | 6.672 | 6.4903 | 6.4981 |
| 06/13/2018 | 6.4429 | 6.6088 | 6.4351 | 6.5614 |
| 06/17/2018 | 6.5298 | 6.6009 | 6.4824 | 6.4903 |
| 06/18/2018 | 6.4588 | 6.6404 | 6.4509 | 6.5931 |
| 06/19/2018 | 6.5692 | 6.6561 | 6.5614 | 6.5851 |
| 06/20/2018 | 6.5614 | 6.7036 | 6.5614 | 6.6247 |
| 06/21/2018 | 6.6482 | 6.751 | 6.5614 | 6.7272 |
| 06/24/2018 | 7.1774 | 7.2009 | 6.3325 | 6.4036 |
| 06/25/2018 | 6.3879 | 6.5219 | 6.3799 | 6.4351 |
| 06/26/2018 | 6.4194 | 6.6641 | 6.4194 | 6.6247 |
| 06/27/2018 | 6.6009 | 6.7272 | 6.5851 | 6.5931 |
| 06/28/2018 | 6.672 | 6.7589 | 6.5692 | 6.6167 |
| 07/01/2018 | 6.5457 | 6.7114 | 6.5457 | 6.6799 |
| 07/02/2018 | 6.7036 | 6.7193 | 6.5771 | 6.6009 |
| 07/03/2018 | 6.6088 | 6.7351 | 6.5851 | 6.6799 |
| 07/04/2018 | 6.7114 | 6.8221 | 6.7114 | 6.7825 |
| 07/05/2018 | 6.7984 | 6.8773 | 6.6641 | 6.7746 |
| 07/08/2018 | 6.8614 | 6.9325 | 6.7667 | 6.7667 |
| 07/09/2018 | 6.5692 | 6.6247 | 6.2141 | 6.2141 |
| 07/10/2018 | 6.143 | 6.1587 | 5.4955 | 5.4955 |
| 07/11/2018 | 5.5349 | 5.7245 | 5.448 | 5.5192 |
| 07/12/2018 | 5.5666 | 5.6612 | 5.4559 | 5.4638 |
| 07/15/2018 | 5.5588 | 5.5745 | 5.2586 | 5.2665 |
| 07/16/2018 | 5.2507 | 5.3693 | 5.156 | 5.2982 |
| 07/17/2018 | 5.2982 | 5.3535 | 5.1639 | 5.3535 |
| 07/18/2018 | 5.4008 | 5.4086 | 5.2665 | 5.3139 |
| 07/19/2018 | 5.3297 | 5.5034 | 5.2903 | 5.4403 |
| 07/22/2018 | 5.5034 | 5.6929 | 5.4955 | 5.6456 |
| 07/23/2018 | 5.6534 | 5.6534 | 5.2428 | 5.2428 |
| 07/24/2018 | 5.2507 | 5.5981 | 5.2271 | 5.5349 |
| 07/25/2018 | 5.5745 | 5.6534 | 5.3535 | 5.4559 |
| 07/26/2018 | 5.4797 | 5.6297 | 5.4245 | 5.5349 |
| 07/29/2018 | 5.4876 | 5.6138 | 5.4717 | 5.5745 |
| 07/30/2018 | 5.5588 | 5.6771 | 5.5349 | 5.6138 |
| 07/31/2018 | 5.6297 | 5.685 | 5.5902 | 5.6218 |
| 08/01/2018 | 5.4876 | 5.527 | 5.3614 | 5.3693 |
| 08/02/2018 | 5.3849 | 5.527 | 5.3693 | 5.5034 |
| 08/05/2018 | 5.4717 | 5.5666 | 5.3376 | 5.3771 |
| 08/06/2018 | 5.4086 | 5.5666 | 5.4086 | 5.5428 |
| 08/07/2018 | 5.5428 | 5.6456 | 5.5192 | 5.5981 |
| 08/08/2018 | 5.4876 | 5.7402 | 5.4797 | 5.527 |
| 08/09/2018 | 5.4166 | 5.5113 | 4.8638 | 5.1482 |
| 08/12/2018 | 5.0374 | 5.0454 | 4.3743 | 4.6269 |
| 08/13/2018 | 4.8401 | 4.8876 | 4.7138 | 4.8481 |
| 08/14/2018 | 4.99 | 5.0296 | 4.6112 | 4.6112 |
| 08/15/2018 | 4.7217 | 4.7217 | 4.54 | 4.54 |
| 08/16/2018 | 4.5322 | 4.6902 | 4.4059 | 4.6112 |
| 08/19/2018 | 4.6269 | 4.7927 | 4.619 | 4.7611 |
| 08/26/2018 | 4.7927 | 4.8087 | 4.7217 | 4.7454 |
| 08/27/2018 | 4.7454 | 4.935 | 4.7298 | 4.927 |
| 08/28/2018 | 4.8638 | 4.9585 | 4.8243 | 4.8876 |
| 08/30/2018 | 4.856 | 4.8876 | 4.698 | 4.698 |
| 09/02/2018 | 4.6902 | 4.8401 | 4.6743 | 4.7848 |
| 09/03/2018 | 4.7927 | 4.8718 | 4.7611 | 4.8165 |
| 09/04/2018 | 4.7848 | 4.8165 | 4.6822 | 4.7217 |
| 09/05/2018 | 4.7298 | 4.8007 | 4.7217 | 4.7454 |
| 09/06/2018 | 4.7691 | 4.8876 | 4.7217 | 4.856 |
| 09/09/2018 | 4.856 | 4.8718 | 4.6507 | 4.6507 |
| 09/10/2018 | 4.6822 | 4.7532 | 4.5954 | 4.619 |
| 09/11/2018 | 4.6586 | 4.698 | 4.5006 | 4.5164 |
| 09/12/2018 | 4.5479 | 4.9034 | 4.4611 | 4.8638 |
| 09/13/2018 | 4.935 | 5.3535 | 4.935 | 5.006 |
| 09/16/2018 | 4.9585 | 4.9743 | 4.8087 | 4.8401 |
| 09/17/2018 | 4.8638 | 4.9743 | 4.8638 | 4.8955 |
| 09/18/2018 | 4.9664 | 5.2586 | 4.935 | 5.2428 |
| 09/19/2018 | 5.2586 | 5.3849 | 5.0612 | 5.1007 |
| 09/20/2018 | 5.1323 | 5.2744 | 5.1323 | 5.2192 |
| 09/23/2018 | 5.2349 | 5.6377 | 5.2271 | 5.6377 |
| 09/24/2018 | 5.7008 | 5.7561 | 5.5428 | 5.606 |
| 09/25/2018 | 5.6691 | 5.7324 | 5.5508 | 5.7167 |
| 09/26/2018 | 5.7167 | 6.0166 | 5.6771 | 5.9693 |
| 09/27/2018 | 5.985 | 6.1272 | 5.9455 | 6.0876 |
| 09/30/2018 | 6.1035 | 6.1351 | 5.7956 | 5.7956 |
| 10/01/2018 | 5.7798 | 5.8113 | 5.6534 | 5.7641 |
| 10/02/2018 | 5.7956 | 5.8665 | 5.5666 | 5.6138 |
| 10/03/2018 | 5.5745 | 5.5824 | 5.1875 | 5.1875 |
| 10/04/2018 | 5.1717 | 5.3693 | 5.1639 | 5.3297 |
| 10/07/2018 | 5.2586 | 5.7087 | 5.2428 | 5.685 |
| 10/08/2018 | 5.7167 | 5.8351 | 5.5824 | 5.7087 |
| 10/09/2018 | 5.7481 | 5.7798 | 5.5508 | 5.5508 |
| 10/10/2018 | 5.527 | 5.685 | 5.5034 | 5.6218 |
| 10/11/2018 | 5.7402 | 5.9613 | 5.306 | 5.7087 |
| 10/14/2018 | 5.7798 | 6.1272 | 5.7798 | 6.0797 |
| 10/15/2018 | 6.0482 | 6.1508 | 5.9772 | 5.985 |
| 10/16/2018 | 6.0876 | 6.2376 | 6.0561 | 6.1983 |
| 10/17/2018 | 6.1587 | 6.1904 | 5.9693 | 6.0243 |
| 10/18/2018 | 6.0561 | 6.0639 | 5.8665 | 5.8745 |
| 10/21/2018 | 5.9693 | 6.0639 | 5.7324 | 5.8113 |
| 10/22/2018 | 5.7167 | 5.843 | 5.5666 | 5.6771 |
| 10/23/2018 | 5.7324 | 5.7877 | 5.6218 | 5.6218 |
| 10/24/2018 | 5.5902 | 5.7087 | 5.5588 | 5.7087 |
| 10/25/2018 | 5.7087 | 5.7324 | 5.448 | 5.4638 |
| 10/29/2018 | 5.5034 | 5.685 | 5.4955 | 5.6456 |
| 10/30/2018 | 5.6691 | 5.7167 | 5.4559 | 5.5192 |
| 10/31/2018 | 5.5508 | 5.9693 | 5.5034 | 5.922 |
| 11/01/2018 | 5.922 | 6.1983 | 5.8587 | 6.0955 |
| 11/04/2018 | 6.1904 | 6.4036 | 6.143 | 6.364 |
| 11/05/2018 | 6.3719 | 6.3879 | 6.1825 | 6.2772 |
| 11/06/2018 | 6.2772 | 6.4747 | 6.2456 | 6.364 |
| 11/07/2018 | 6.3799 | 6.4351 | 6.2297 | 6.2535 |
| 11/08/2018 | 6.2297 | 6.2772 | 6.1351 | 6.1746 |
| 11/11/2018 | 6.1666 | 6.2693 | 6.0323 | 6.0323 |
| 11/12/2018 | 6.0482 | 6.2535 | 5.993 | 6.2062 |
| 11/13/2018 | 6.2062 | 6.3799 | 6.143 | 6.2851 |
| 11/14/2018 | 6.2851 | 6.3799 | 6.1508 | 6.1746 |
| 11/15/2018 | 6.2376 | 6.3246 | 6.2062 | 6.2693 |
| 11/18/2018 | 6.2693 | 6.4509 | 6.2535 | 6.3879 |
| 11/19/2018 | 6.3719 | 6.4509 | 6.1666 | 6.2614 |
| 11/20/2018 | 6.2929 | 6.3484 | 6.2219 | 6.3404 |
| 11/21/2018 | 6.3484 | 6.3562 | 6.2693 | 6.2851 |
| 11/22/2018 | 6.2851 | 6.3719 | 6.2772 | 6.3719 |
| 11/25/2018 | 6.4194 | 6.6167 | 6.364 | 6.3799 |
| 11/26/2018 | 6.4036 | 6.4273 | 6.1508 | 6.2062 |
| 11/27/2018 | 6.2376 | 6.3562 | 6.2376 | 6.2693 |
| 11/28/2018 | 6.4509 | 6.5061 | 6.3719 | 6.3957 |
| 11/29/2018 | 6.4036 | 6.5536 | 6.364 | 6.5298 |
| 12/02/2018 | 6.6247 | 6.6482 | 6.4588 | 6.4588 |
| 12/03/2018 | 6.4588 | 6.514 | 6.3008 | 6.3484 |
| 12/04/2018 | 6.2297 | 6.2376 | 6.0639 | 6.1746 |
| 12/05/2018 | 6.1193 | 6.1746 | 6.0243 | 6.1351 |
| 12/06/2018 | 6.2219 | 6.3246 | 6.1825 | 6.2929 |
| 12/09/2018 | 6.2376 | 6.3325 | 6.1746 | 6.1904 |
| 12/10/2018 | 6.2141 | 6.2851 | 6.1035 | 6.143 |
| 12/11/2018 | 6.1746 | 6.2062 | 5.9141 | 5.9141 |
| 12/12/2018 | 5.9535 | 6.1114 | 5.9535 | 6.0482 |
| 12/13/2018 | 6.0243 | 6.1272 | 5.922 | 6.1272 |
| 12/16/2018 | 6.1351 | 6.2141 | 6.0482 | 6.0876 |
| 12/17/2018 | 6.0719 | 6.3246 | 6.0719 | 6.3246 |
| 12/18/2018 | 6.3246 | 6.5692 | 6.3246 | 6.5692 |
| 12/19/2018 | 6.5061 | 6.5298 | 6.3957 | 6.4509 |
| 12/20/2018 | 6.4588 | 6.4903 | 6.3008 | 6.4036 |
| 12/23/2018 | 6.4351 | 6.4588 | 6.3404 | 6.3484 |
| 12/24/2018 | 6.3008 | 6.3404 | 6.2614 | 6.3167 |
| 12/25/2018 | 6.3404 | 6.3562 | 6.3008 | 6.3325 |
| 12/26/2018 | 6.4351 | 6.4429 | 6.3325 | 6.3719 |
| 12/27/2018 | 6.3957 | 6.4351 | 6.2693 | 6.2851 |
| 12/30/2018 | 6.3008 | 6.3167 | 6.2614 | 6.2851 |