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)
+33.13%
GARAN: TÜRKİYE GARANTİ BANKASI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.2023
CLOSE 7.1963
Low
LOW 5.5508
High
HIGH 8.9854
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 6.2614 | 6.2929 | 6.0719 | 6.0955 |
| 01/02/2019 | 6.0639 | 6.1666 | 5.9377 | 5.9535 |
| 01/03/2019 | 6.0087 | 6.3325 | 6.0087 | 6.3167 |
| 01/06/2019 | 6.3879 | 6.5377 | 6.3799 | 6.4429 |
| 01/07/2019 | 6.4824 | 6.5536 | 6.3957 | 6.4668 |
| 01/08/2019 | 6.5061 | 6.514 | 6.2535 | 6.3088 |
| 01/09/2019 | 6.3008 | 6.3562 | 6.1825 | 6.2141 |
| 01/10/2019 | 6.2535 | 6.3088 | 6.1746 | 6.2456 |
| 01/13/2019 | 6.1746 | 6.4509 | 6.1193 | 6.4509 |
| 01/14/2019 | 6.4981 | 6.6009 | 6.4668 | 6.5851 |
| 01/15/2019 | 6.6088 | 7.0746 | 6.5771 | 7.0352 |
| 01/16/2019 | 7.051 | 7.351 | 6.9484 | 7.3037 |
| 01/17/2019 | 7.3273 | 7.3827 | 7.1852 | 7.2247 |
| 01/20/2019 | 7.2247 | 7.2484 | 6.98 | 7.0115 |
| 01/21/2019 | 7.0115 | 7.1931 | 6.9642 | 7.1536 |
| 01/22/2019 | 7.1615 | 7.1931 | 6.9957 | 7.0431 |
| 01/23/2019 | 7.0589 | 7.2169 | 7.051 | 7.1931 |
| 01/24/2019 | 7.2564 | 7.3037 | 7.1141 | 7.2169 |
| 01/27/2019 | 7.2326 | 7.3353 | 6.9879 | 7.0036 |
| 01/28/2019 | 7.0273 | 7.2326 | 6.9721 | 7.2089 |
| 01/29/2019 | 7.1931 | 7.3115 | 7.1536 | 7.2089 |
| 01/30/2019 | 7.3668 | 7.4853 | 7.1536 | 7.1536 |
| 01/31/2019 | 7.1141 | 7.1694 | 7.0273 | 7.1298 |
| 02/03/2019 | 7.1378 | 7.1457 | 7.0352 | 7.051 |
| 02/04/2019 | 7.1062 | 7.2326 | 7.0431 | 7.1378 |
| 02/05/2019 | 7.1694 | 7.2169 | 7.0036 | 7.0273 |
| 02/06/2019 | 7.0352 | 7.0667 | 6.9563 | 7.0036 |
| 02/07/2019 | 6.98 | 7.0904 | 6.9484 | 7.0115 |
| 02/10/2019 | 7.0825 | 7.272 | 7.0667 | 7.2484 |
| 02/11/2019 | 7.272 | 7.3273 | 7.0904 | 7.2009 |
| 02/12/2019 | 7.2405 | 7.2564 | 7.0273 | 7.0273 |
| 02/13/2019 | 7.0273 | 7.0746 | 6.901 | 6.9957 |
| 02/14/2019 | 7.0036 | 7.0589 | 6.9168 | 7.0036 |
| 02/17/2019 | 7.0115 | 7.1141 | 6.7667 | 6.7904 |
| 02/18/2019 | 6.8221 | 6.8852 | 6.7589 | 6.8614 |
| 02/19/2019 | 6.8773 | 6.9484 | 6.7904 | 6.7904 |
| 02/20/2019 | 6.7984 | 6.9325 | 6.7825 | 6.8694 |
| 02/21/2019 | 6.8852 | 6.901 | 6.8141 | 6.8458 |
| 02/24/2019 | 6.9168 | 7.0115 | 6.893 | 6.9563 |
| 02/25/2019 | 6.9405 | 7.0273 | 6.9246 | 6.98 |
| 02/26/2019 | 6.98 | 7.0115 | 6.8535 | 6.8614 |
| 02/27/2019 | 6.8694 | 7.0589 | 6.8458 | 7.0431 |
| 02/28/2019 | 7.0589 | 7.0904 | 6.8694 | 6.9484 |
| 03/03/2019 | 6.98 | 7.1536 | 6.9563 | 7.1298 |
| 03/04/2019 | 7.0983 | 7.2958 | 6.893 | 7.0036 |
| 03/05/2019 | 7.0352 | 7.122 | 6.9484 | 6.9721 |
| 03/06/2019 | 6.9484 | 7.2247 | 6.9089 | 6.9325 |
| 03/07/2019 | 6.9405 | 6.9957 | 6.7746 | 6.8379 |
| 03/10/2019 | 6.8773 | 6.9089 | 6.7904 | 6.8221 |
| 03/11/2019 | 6.8773 | 7.0273 | 6.8614 | 6.9642 |
| 03/12/2019 | 6.9642 | 7.2326 | 6.9563 | 7.2326 |
| 03/13/2019 | 7.2326 | 7.2878 | 7.1378 | 7.1694 |
| 03/14/2019 | 7.2009 | 7.2484 | 7.1536 | 7.2089 |
| 03/17/2019 | 7.2405 | 7.5011 | 7.2326 | 7.4774 |
| 03/18/2019 | 7.4932 | 7.58 | 7.3589 | 7.4538 |
| 03/19/2019 | 7.4458 | 7.5246 | 7.3984 | 7.43 |
| 03/20/2019 | 7.4853 | 7.7142 | 7.4774 | 7.6906 |
| 03/21/2019 | 7.73 | 7.8406 | 7.2326 | 7.2484 |
| 03/24/2019 | 7.2484 | 7.2799 | 6.7904 | 6.901 |
| 03/25/2019 | 6.9957 | 7.0194 | 6.6404 | 6.672 |
| 03/26/2019 | 6.7036 | 6.7114 | 6.0797 | 6.0797 |
| 03/27/2019 | 6.0719 | 6.3799 | 6.0166 | 6.2772 |
| 03/28/2019 | 6.3008 | 6.6088 | 6.2219 | 6.5851 |
| 03/31/2019 | 6.5851 | 6.5851 | 6.2929 | 6.4273 |
| 04/01/2019 | 6.3719 | 6.5377 | 6.3008 | 6.3008 |
| 04/02/2019 | 6.3719 | 6.514 | 6.3404 | 6.4824 |
| 04/03/2019 | 6.4747 | 6.9325 | 6.4194 | 6.9325 |
| 04/04/2019 | 6.9721 | 7.1774 | 6.9168 | 7.1141 |
| 04/07/2019 | 7.122 | 7.1378 | 6.8535 | 6.9563 |
| 04/08/2019 | 7.1141 | 7.1774 | 6.9405 | 7.0194 |
| 04/09/2019 | 7.051 | 7.0825 | 6.9405 | 6.9484 |
| 04/10/2019 | 6.9721 | 7.0667 | 6.893 | 6.9168 |
| 04/11/2019 | 6.8852 | 6.901 | 6.6561 | 6.6641 |
| 04/14/2019 | 6.6247 | 6.8221 | 6.6167 | 6.6799 |
| 04/15/2019 | 6.7272 | 6.8535 | 6.7036 | 6.7825 |
| 04/16/2019 | 6.8458 | 6.9325 | 6.7984 | 6.8694 |
| 04/17/2019 | 6.8221 | 6.8535 | 6.6641 | 6.7036 |
| 04/18/2019 | 6.7351 | 6.751 | 6.6482 | 6.672 |
| 04/21/2019 | 6.6088 | 6.6167 | 6.5457 | 6.5457 |
| 04/23/2019 | 6.5536 | 6.7351 | 6.5377 | 6.7193 |
| 04/24/2019 | 6.7746 | 6.7746 | 6.3484 | 6.4194 |
| 04/25/2019 | 6.4351 | 6.5061 | 6.3088 | 6.4351 |
| 04/28/2019 | 6.4429 | 6.4588 | 6.2535 | 6.2693 |
| 04/29/2019 | 6.3088 | 6.5219 | 6.3088 | 6.4509 |
| 05/01/2019 | 6.4668 | 6.514 | 6.3088 | 6.3325 |
| 05/02/2019 | 6.3562 | 6.4747 | 6.3008 | 6.4194 |
| 05/05/2019 | 6.3008 | 6.3562 | 6.1904 | 6.3325 |
| 05/06/2019 | 6.1193 | 6.1666 | 6.0876 | 6.1193 |
| 05/07/2019 | 6.143 | 6.2535 | 6.0561 | 6.1193 |
| 05/08/2019 | 6.1193 | 6.1746 | 5.985 | 5.985 |
| 05/09/2019 | 6.0797 | 6.1272 | 5.9455 | 5.9693 |
| 05/12/2019 | 5.9772 | 6.0166 | 5.6691 | 5.7167 |
| 05/13/2019 | 5.7561 | 6.0719 | 5.7324 | 6.0639 |
| 05/14/2019 | 6.0482 | 6.0876 | 5.8665 | 6.0243 |
| 05/15/2019 | 6.0797 | 6.1983 | 5.9377 | 6.0087 |
| 05/16/2019 | 5.9455 | 6.1351 | 5.8982 | 6.0403 |
| 05/19/2019 | 6.0482 | 6.0719 | 5.8903 | 5.9299 |
| 05/20/2019 | 5.9455 | 5.985 | 5.7561 | 5.7719 |
| 05/21/2019 | 5.7324 | 5.827 | 5.5824 | 5.5824 |
| 05/22/2019 | 5.5902 | 5.7167 | 5.5508 | 5.6456 |
| 05/23/2019 | 5.6771 | 5.985 | 5.6691 | 5.922 |
| 05/26/2019 | 5.9772 | 6.0323 | 5.8113 | 5.8587 |
| 05/27/2019 | 5.922 | 6.0323 | 5.9061 | 5.9535 |
| 05/28/2019 | 5.9613 | 5.9772 | 5.8587 | 5.8982 |
| 05/29/2019 | 5.993 | 6.2456 | 5.993 | 6.2456 |
| 05/30/2019 | 6.1983 | 6.2693 | 6.1114 | 6.2614 |
| 06/02/2019 | 6.2219 | 6.2851 | 6.143 | 6.2456 |
| 06/06/2019 | 6.3325 | 6.6326 | 6.3008 | 6.6326 |
| 06/09/2019 | 6.6167 | 6.6326 | 6.4824 | 6.6009 |
| 06/10/2019 | 6.6326 | 6.6799 | 6.4747 | 6.4824 |
| 06/11/2019 | 6.4824 | 6.5614 | 6.4115 | 6.4429 |
| 06/12/2019 | 6.4036 | 6.4273 | 6.2456 | 6.2772 |
| 06/13/2019 | 6.3246 | 6.3404 | 6.1666 | 6.2062 |
| 06/16/2019 | 6.1983 | 6.4824 | 6.1904 | 6.4351 |
| 06/17/2019 | 6.4273 | 6.6247 | 6.4273 | 6.5771 |
| 06/18/2019 | 6.5377 | 6.751 | 6.514 | 6.7351 |
| 06/19/2019 | 6.83 | 6.9879 | 6.7904 | 6.8063 |
| 06/20/2019 | 6.7825 | 6.7984 | 6.6404 | 6.751 |
| 06/23/2019 | 7.0273 | 7.1141 | 6.9246 | 7.0667 |
| 06/24/2019 | 7.0036 | 7.1694 | 6.9721 | 7.0983 |
| 06/25/2019 | 7.0746 | 7.1298 | 6.9879 | 7.0194 |
| 06/26/2019 | 7.0589 | 7.122 | 7.0194 | 7.0667 |
| 06/27/2019 | 7.0904 | 7.2169 | 7.051 | 7.1852 |
| 06/30/2019 | 7.4617 | 7.809 | 7.4617 | 7.73 |
| 07/01/2019 | 7.7142 | 7.8169 | 7.6431 | 7.7615 |
| 07/02/2019 | 7.809 | 7.8248 | 7.7142 | 7.73 |
| 07/03/2019 | 7.7853 | 7.8485 | 7.6748 | 7.8327 |
| 07/04/2019 | 7.8169 | 8.0143 | 7.7695 | 8.0143 |
| 07/07/2019 | 7.7853 | 7.9274 | 7.7615 | 7.8327 |
| 07/08/2019 | 7.8169 | 7.8564 | 7.5167 | 7.5405 |
| 07/09/2019 | 7.5484 | 7.8011 | 7.5167 | 7.7379 |
| 07/10/2019 | 7.8248 | 7.8564 | 7.5721 | 7.6036 |
| 07/11/2019 | 7.6116 | 7.73 | 7.2799 | 7.3115 |
| 07/15/2019 | 7.43 | 7.4379 | 7.1615 | 7.1852 |
| 07/16/2019 | 7.2009 | 7.5246 | 7.0904 | 7.5246 |
| 07/17/2019 | 7.5167 | 7.722 | 7.4774 | 7.6669 |
| 07/18/2019 | 7.7458 | 7.8327 | 7.5641 | 7.58 |
| 07/21/2019 | 7.58 | 7.6431 | 7.5011 | 7.5405 |
| 07/22/2019 | 7.5721 | 7.809 | 7.5562 | 7.7615 |
| 07/23/2019 | 7.7458 | 7.8169 | 7.58 | 7.8169 |
| 07/24/2019 | 7.8327 | 7.9432 | 7.6036 | 7.6353 |
| 07/25/2019 | 7.6906 | 7.8564 | 7.6195 | 7.7695 |
| 07/28/2019 | 7.7932 | 7.8406 | 7.722 | 7.7774 |
| 07/29/2019 | 7.7932 | 7.8248 | 7.6274 | 7.6985 |
| 07/30/2019 | 7.7615 | 7.8169 | 7.7063 | 7.7774 |
| 07/31/2019 | 7.6906 | 7.7537 | 7.5721 | 7.659 |
| 08/01/2019 | 7.6116 | 7.6669 | 7.5484 | 7.58 |
| 08/04/2019 | 7.5721 | 7.6669 | 7.5246 | 7.5721 |
| 08/05/2019 | 7.6274 | 7.73 | 7.6116 | 7.7063 |
| 08/06/2019 | 7.7537 | 7.8722 | 7.7142 | 7.7458 |
| 08/07/2019 | 7.8248 | 7.8327 | 7.5246 | 7.6511 |
| 08/08/2019 | 7.6431 | 7.7695 | 7.5641 | 7.7142 |
| 08/14/2019 | 7.6511 | 7.6511 | 7.2799 | 7.3273 |
| 08/15/2019 | 7.3827 | 7.4063 | 7.0431 | 7.051 |
| 08/18/2019 | 7.1298 | 7.1457 | 6.901 | 6.9168 |
| 08/19/2019 | 6.9168 | 7.1378 | 6.8852 | 7.0194 |
| 08/20/2019 | 7.0273 | 7.0667 | 6.9168 | 6.98 |
| 08/21/2019 | 6.9563 | 7.0431 | 6.8141 | 6.901 |
| 08/22/2019 | 6.9089 | 7.1536 | 6.8773 | 7.1457 |
| 08/25/2019 | 6.98 | 7.1141 | 6.9721 | 7.1062 |
| 08/26/2019 | 7.1141 | 7.122 | 6.9721 | 7.0115 |
| 08/27/2019 | 7.0431 | 7.0589 | 6.9168 | 6.9563 |
| 08/28/2019 | 6.9563 | 7.0983 | 6.9484 | 7.0273 |
| 09/01/2019 | 7.051 | 7.3431 | 7.0431 | 7.2878 |
| 09/02/2019 | 7.2642 | 7.43 | 7.2169 | 7.3984 |
| 09/03/2019 | 7.4774 | 7.4853 | 7.3984 | 7.4538 |
| 09/04/2019 | 7.5326 | 7.5484 | 7.3984 | 7.43 |
| 09/05/2019 | 7.3984 | 7.4063 | 7.2247 | 7.2326 |
| 09/08/2019 | 7.3115 | 7.5326 | 7.3037 | 7.4695 |
| 09/09/2019 | 7.4458 | 7.5484 | 7.4222 | 7.4853 |
| 09/10/2019 | 7.509 | 7.6748 | 7.5011 | 7.5641 |
| 09/11/2019 | 7.5879 | 7.7379 | 7.5484 | 7.6274 |
| 09/12/2019 | 7.6353 | 7.6906 | 7.5721 | 7.6116 |
| 09/15/2019 | 7.5405 | 7.5641 | 7.4538 | 7.4774 |
| 09/16/2019 | 7.4853 | 7.5326 | 7.3273 | 7.4617 |
| 09/17/2019 | 7.4222 | 7.5405 | 7.3668 | 7.4774 |
| 09/18/2019 | 7.5011 | 7.509 | 7.2878 | 7.3353 |
| 09/19/2019 | 7.3748 | 7.4063 | 7.2878 | 7.3194 |
| 09/22/2019 | 7.3353 | 7.3984 | 7.3037 | 7.3668 |
| 09/23/2019 | 7.5011 | 7.6669 | 7.4774 | 7.6511 |
| 09/24/2019 | 7.6036 | 7.722 | 7.58 | 7.722 |
| 09/25/2019 | 7.722 | 7.7615 | 7.5721 | 7.5957 |
| 09/26/2019 | 7.6274 | 8.1801 | 7.6274 | 8.1563 |
| 09/29/2019 | 8.1958 | 8.2117 | 8.0143 | 8.0616 |
| 09/30/2019 | 8.0932 | 8.1169 | 7.8564 | 7.9116 |
| 10/01/2019 | 7.9038 | 7.9827 | 7.8248 | 7.8406 |
| 10/02/2019 | 7.8959 | 7.9748 | 7.7063 | 7.7695 |
| 10/03/2019 | 7.8327 | 7.9274 | 7.7932 | 7.8879 |
| 10/06/2019 | 7.8485 | 8.0774 | 7.722 | 7.73 |
| 10/07/2019 | 7.7458 | 7.7458 | 7.4774 | 7.6036 |
| 10/08/2019 | 7.6116 | 7.659 | 7.3984 | 7.3984 |
| 10/09/2019 | 7.43 | 7.4853 | 7.2089 | 7.351 |
| 10/10/2019 | 7.3905 | 7.4538 | 7.3115 | 7.3273 |
| 10/13/2019 | 7.2009 | 7.272 | 6.5931 | 6.5931 |
| 10/14/2019 | 6.8614 | 6.8694 | 6.6956 | 6.7984 |
| 10/15/2019 | 6.5219 | 6.8063 | 6.5061 | 6.8063 |
| 10/16/2019 | 6.7667 | 6.8773 | 6.6877 | 6.8773 |
| 10/17/2019 | 7.2642 | 7.3984 | 7.2247 | 7.3194 |
| 10/20/2019 | 7.3194 | 7.3194 | 7.1694 | 7.2009 |
| 10/21/2019 | 7.2247 | 7.3827 | 7.1852 | 7.3589 |
| 10/22/2019 | 7.4538 | 7.6985 | 7.4538 | 7.58 |
| 10/23/2019 | 7.6431 | 7.7853 | 7.6195 | 7.659 |
| 10/24/2019 | 7.6274 | 7.6748 | 7.4853 | 7.5246 |
| 10/27/2019 | 7.5405 | 7.5405 | 7.4617 | 7.4774 |
| 10/29/2019 | 7.2958 | 7.4063 | 7.2564 | 7.2878 |
| 10/30/2019 | 7.3115 | 7.3827 | 7.2405 | 7.2642 |
| 10/31/2019 | 7.2799 | 7.3589 | 7.2484 | 7.3273 |
| 11/03/2019 | 7.4222 | 7.5167 | 7.3984 | 7.4774 |
| 11/04/2019 | 7.4617 | 7.5405 | 7.4379 | 7.4695 |
| 11/05/2019 | 7.4538 | 7.5641 | 7.4379 | 7.4932 |
| 11/06/2019 | 7.58 | 7.722 | 7.5721 | 7.7142 |
| 11/07/2019 | 7.7063 | 7.7695 | 7.6906 | 7.73 |
| 11/10/2019 | 7.6669 | 7.8169 | 7.659 | 7.7142 |
| 11/11/2019 | 7.7379 | 7.8169 | 7.7379 | 7.7537 |
| 11/12/2019 | 7.7615 | 7.8564 | 7.7537 | 7.8564 |
| 11/13/2019 | 7.7458 | 7.8564 | 7.6748 | 7.6906 |
| 11/14/2019 | 7.7615 | 7.8643 | 7.722 | 7.8564 |
| 11/17/2019 | 7.9038 | 8.0616 | 7.8801 | 8.0064 |
| 11/18/2019 | 8.03 | 8.1011 | 7.9906 | 8.0932 |
| 11/19/2019 | 8.0459 | 8.1643 | 7.9827 | 8.03 |
| 11/20/2019 | 8.0222 | 8.0932 | 8.0064 | 8.0616 |
| 11/21/2019 | 8.0854 | 8.1563 | 7.9827 | 7.9906 |
| 11/24/2019 | 8.0616 | 8.0932 | 7.7774 | 7.8406 |
| 11/25/2019 | 7.8564 | 7.9274 | 7.7537 | 7.9038 |
| 11/26/2019 | 7.8959 | 7.9827 | 7.8564 | 7.9195 |
| 11/27/2019 | 7.9432 | 7.9748 | 7.9195 | 7.9669 |
| 11/28/2019 | 7.9827 | 8.0459 | 7.9038 | 7.9748 |
| 12/01/2019 | 8.0143 | 8.0459 | 7.9669 | 8.0064 |
| 12/02/2019 | 7.9827 | 8.1169 | 7.8011 | 7.8169 |
| 12/03/2019 | 7.8564 | 8.0616 | 7.8564 | 8.0537 |
| 12/04/2019 | 8.0854 | 8.2195 | 8.0616 | 8.1484 |
| 12/05/2019 | 8.1484 | 8.3223 | 8.1405 | 8.1801 |
| 12/08/2019 | 8.1563 | 8.1801 | 8.0459 | 8.1484 |
| 12/09/2019 | 8.1327 | 8.2195 | 8.1091 | 8.1643 |
| 12/10/2019 | 8.1643 | 8.1958 | 8.1091 | 8.1563 |
| 12/11/2019 | 8.2195 | 8.3617 | 8.2117 | 8.3537 |
| 12/12/2019 | 8.4248 | 8.7959 | 8.4248 | 8.6697 |
| 12/15/2019 | 8.6854 | 8.7408 | 8.559 | 8.6222 |
| 12/16/2019 | 8.6775 | 8.717 | 8.5906 | 8.5906 |
| 12/17/2019 | 8.5277 | 8.5355 | 8.4406 | 8.496 |
| 12/18/2019 | 8.5117 | 8.5433 | 8.4802 | 8.4881 |
| 12/19/2019 | 8.5197 | 8.6538 | 8.5039 | 8.559 |
| 12/22/2019 | 8.5827 | 8.5986 | 8.496 | 8.5986 |
| 12/23/2019 | 8.6933 | 8.7329 | 8.6775 | 8.6854 |
| 12/24/2019 | 8.6854 | 8.7091 | 8.6459 | 8.6854 |
| 12/25/2019 | 8.6854 | 8.7722 | 8.6459 | 8.7091 |
| 12/26/2019 | 8.7329 | 8.7564 | 8.6538 | 8.7329 |
| 12/29/2019 | 8.7408 | 8.9854 | 8.7408 | 8.8512 |
| 12/30/2019 | 8.875 | 8.8907 | 8.7329 | 8.7959 |