GARFA
GARANTİ FAKTORİNG A.Ş. (GARFA)
22.580
₺
-0.560 (%-2.42)
GARFA: GARANTİ FAKTORİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GARANTİ FAKTORİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 23.6427
CLOSE 23.6839
Low
LOW 14.83
High
HIGH 37.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 20.7 | 20.7 | 20 | 20.22 |
| 01/02/2025 | 20.22 | 20.64 | 20.02 | 20.36 |
| 01/05/2025 | 20.36 | 22.38 | 20.36 | 22.38 |
| 01/06/2025 | 22.36 | 22.48 | 21.64 | 21.72 |
| 01/07/2025 | 21.7 | 21.72 | 20.86 | 21.28 |
| 01/08/2025 | 21.28 | 21.4 | 21 | 21.34 |
| 01/09/2025 | 21.3 | 21.44 | 21.06 | 21.26 |
| 01/12/2025 | 21.04 | 21.2 | 20.12 | 20.12 |
| 01/13/2025 | 20.22 | 22.04 | 19.99 | 20.4 |
| 01/14/2025 | 20.4 | 20.5 | 20 | 20.26 |
| 01/15/2025 | 20.38 | 20.56 | 20.04 | 20.3 |
| 01/16/2025 | 20.32 | 20.34 | 20.04 | 20.16 |
| 01/19/2025 | 20.2 | 20.32 | 19.8 | 19.9 |
| 01/20/2025 | 19.84 | 19.97 | 19.65 | 19.78 |
| 01/21/2025 | 19.78 | 20.12 | 19.6 | 19.96 |
| 01/22/2025 | 19.96 | 20.22 | 19.82 | 20.1 |
| 01/23/2025 | 20.1 | 20.14 | 19.8 | 20.02 |
| 01/26/2025 | 19.93 | 19.95 | 19.49 | 19.64 |
| 01/27/2025 | 20.16 | 21 | 19.52 | 19.57 |
| 01/28/2025 | 19.58 | 19.67 | 19.07 | 19.08 |
| 01/29/2025 | 19.29 | 19.32 | 19.03 | 19.15 |
| 01/30/2025 | 19.15 | 19.16 | 18.89 | 18.97 |
| 02/02/2025 | 18.97 | 19 | 18.39 | 18.49 |
| 02/03/2025 | 18.29 | 19.03 | 18.29 | 18.64 |
| 02/04/2025 | 18.65 | 18.79 | 17.72 | 18 |
| 02/05/2025 | 18.12 | 18.79 | 18.12 | 18.38 |
| 02/06/2025 | 18.38 | 18.56 | 18.09 | 18.49 |
| 02/09/2025 | 18.73 | 18.73 | 18 | 18.23 |
| 02/10/2025 | 18.35 | 18.35 | 17.72 | 18.03 |
| 02/11/2025 | 18.03 | 18.1 | 17.52 | 17.77 |
| 02/12/2025 | 17.9 | 17.99 | 17.76 | 17.93 |
| 02/13/2025 | 17.93 | 18.17 | 17.81 | 18.04 |
| 02/16/2025 | 18.04 | 18.31 | 18.04 | 18.2 |
| 02/17/2025 | 18.2 | 18.32 | 18 | 18.11 |
| 02/18/2025 | 18.2 | 18.22 | 17.81 | 17.96 |
| 02/19/2025 | 18 | 18.24 | 17.83 | 18.24 |
| 02/20/2025 | 18 | 18.5 | 17.64 | 17.9 |
| 02/23/2025 | 17.9 | 18.16 | 17.9 | 18.02 |
| 02/24/2025 | 18.02 | 18.1 | 17.5 | 17.5 |
| 02/25/2025 | 17.5 | 17.61 | 17.39 | 17.5 |
| 02/26/2025 | 17.47 | 17.86 | 17.45 | 17.63 |
| 02/27/2025 | 17.74 | 17.8 | 17.48 | 17.7 |
| 03/02/2025 | 17.7 | 17.98 | 17.66 | 17.7 |
| 03/03/2025 | 17.7 | 17.71 | 17.23 | 17.31 |
| 03/04/2025 | 17.34 | 17.74 | 17.34 | 17.74 |
| 03/05/2025 | 17.76 | 18.44 | 17.75 | 18.38 |
| 03/06/2025 | 18.38 | 18.84 | 18.25 | 18.77 |
| 03/09/2025 | 18.77 | 19.1 | 18.64 | 18.65 |
| 03/10/2025 | 18.85 | 18.86 | 18.31 | 18.6 |
| 03/11/2025 | 18.7 | 19.17 | 18.45 | 18.94 |
| 03/12/2025 | 18.94 | 19.48 | 18.94 | 19.19 |
| 03/13/2025 | 19.19 | 19.45 | 19.05 | 19.29 |
| 03/16/2025 | 19.37 | 19.85 | 19.1 | 19.62 |
| 03/17/2025 | 19.5 | 19.6 | 19.17 | 19.29 |
| 03/18/2025 | 17.41 | 18.29 | 17.37 | 17.37 |
| 03/19/2025 | 17.37 | 18.16 | 17.06 | 17.45 |
| 03/20/2025 | 17.46 | 17.47 | 15.75 | 15.92 |
| 03/23/2025 | 16.17 | 16.6 | 14.83 | 16.13 |
| 03/24/2025 | 16.22 | 16.81 | 16.21 | 16.68 |
| 03/25/2025 | 16.67 | 16.8 | 16.32 | 16.56 |
| 03/26/2025 | 16.87 | 16.9 | 16.58 | 16.67 |
| 03/27/2025 | 16.66 | 16.66 | 16.18 | 16.62 |
| 04/01/2025 | 16.6 | 16.92 | 16.43 | 16.52 |
| 04/02/2025 | 16.52 | 16.96 | 16.5 | 16.62 |
| 04/03/2025 | 16.62 | 16.8 | 16.1 | 16.2 |
| 04/06/2025 | 15.53 | 16.35 | 15.31 | 16.19 |
| 04/07/2025 | 16.29 | 17.15 | 16.29 | 17 |
| 04/08/2025 | 17.02 | 17.4 | 16.55 | 16.92 |
| 04/09/2025 | 17.6 | 17.6 | 16.96 | 17.05 |
| 04/10/2025 | 17.15 | 17.15 | 16.65 | 16.83 |
| 04/13/2025 | 16.87 | 17.55 | 16.87 | 17.29 |
| 04/14/2025 | 17.75 | 19.01 | 17.62 | 17.9 |
| 04/15/2025 | 18.08 | 18.08 | 17.05 | 17.26 |
| 04/16/2025 | 17.26 | 18.8 | 17.18 | 18.1 |
| 04/17/2025 | 18.2 | 19.91 | 18 | 19.91 |
| 04/20/2025 | 20.88 | 21.9 | 20.44 | 21.9 |
| 04/21/2025 | 21.98 | 24 | 21.08 | 23.96 |
| 04/23/2025 | 23.96 | 26.34 | 23.96 | 26.34 |
| 04/24/2025 | 27.16 | 28.96 | 26.34 | 28.96 |
| 04/27/2025 | 30.3 | 31.84 | 29.78 | 31.84 |
| 04/28/2025 | 33.48 | 35.02 | 32.52 | 35.02 |
| 04/29/2025 | 36.56 | 37.72 | 31.52 | 31.52 |
| 05/01/2025 | 29.64 | 31.3 | 28.38 | 28.38 |
| 05/04/2025 | 28.2 | 31.2 | 27 | 31.2 |
| 05/05/2025 | 31.84 | 34.32 | 31.82 | 34.32 |
| 05/06/2025 | 36.12 | 37.68 | 30.9 | 30.9 |
| 05/07/2025 | 28.7 | 33.04 | 28 | 32 |
| 05/08/2025 | 31.38 | 31.38 | 29 | 29.3 |
| 05/11/2025 | 29.1 | 29.3 | 27.28 | 27.38 |
| 05/12/2025 | 26.78 | 27.7 | 25.5 | 25.5 |
| 05/13/2025 | 25.48 | 28.04 | 24.82 | 28.04 |
| 05/14/2025 | 27.28 | 27.78 | 26.02 | 26.6 |
| 05/15/2025 | 26.08 | 26.5 | 25.32 | 25.52 |
| 05/19/2025 | 25.52 | 26.84 | 25.2 | 25.8 |
| 05/20/2025 | 25.58 | 25.98 | 24.9 | 25.34 |
| 05/21/2025 | 25.4 | 25.64 | 24.32 | 24.4 |
| 05/22/2025 | 24.42 | 26.3 | 23.8 | 24.98 |
| 05/25/2025 | 24.98 | 24.98 | 23.94 | 24 |
| 05/26/2025 | 23.94 | 23.94 | 22.74 | 22.74 |
| 05/27/2025 | 22.74 | 24.16 | 22.12 | 23.04 |
| 05/28/2025 | 22.76 | 23.04 | 22.1 | 22.32 |
| 05/29/2025 | 22.2 | 22.48 | 21.54 | 22.1 |
| 06/01/2025 | 22.48 | 23.8 | 21.96 | 23.38 |
| 06/02/2025 | 23.08 | 24.22 | 23 | 23.74 |
| 06/03/2025 | 23.76 | 24.16 | 23.38 | 23.8 |
| 06/04/2025 | 23.8 | 25 | 23.42 | 24.58 |
| 06/09/2025 | 24.48 | 25.5 | 23.8 | 24 |
| 06/10/2025 | 24.52 | 25.36 | 23.78 | 24.38 |
| 06/11/2025 | 24.52 | 25.3 | 23.8 | 23.8 |
| 06/12/2025 | 22.12 | 22.7 | 21.5 | 22.08 |
| 06/15/2025 | 22.08 | 22.56 | 21.7 | 22.08 |
| 06/16/2025 | 22.22 | 23.52 | 21.82 | 22.4 |
| 06/17/2025 | 22.1 | 24.5 | 22.06 | 23.2 |
| 06/18/2025 | 23.44 | 25.52 | 23.44 | 25.52 |
| 06/19/2025 | 26.5 | 28.06 | 25.52 | 28.06 |
| 06/22/2025 | 26.76 | 26.78 | 25.26 | 25.26 |
| 06/23/2025 | 24 | 24.58 | 22.92 | 23.9 |
| 06/24/2025 | 24.28 | 25.12 | 23.52 | 23.64 |
| 06/25/2025 | 23.78 | 23.9 | 22.82 | 22.9 |
| 06/26/2025 | 22.9 | 23.58 | 22.52 | 23.12 |
| 06/29/2025 | 23.12 | 24.44 | 23.12 | 23.76 |
| 06/30/2025 | 23.6 | 23.76 | 22.98 | 23.2 |
| 07/01/2025 | 23.2 | 23.4 | 22.64 | 22.76 |
| 07/02/2025 | 22.76 | 23.02 | 22.44 | 22.76 |
| 07/03/2025 | 22.76 | 22.76 | 21.64 | 22.32 |
| 07/06/2025 | 22.32 | 23.1 | 21.98 | 22.68 |
| 07/07/2025 | 23 | 23.34 | 22.36 | 22.9 |
| 07/08/2025 | 22.9 | 23.02 | 22.3 | 22.7 |
| 07/09/2025 | 22.7 | 22.96 | 22.56 | 22.76 |
| 07/10/2025 | 22.86 | 22.96 | 22.58 | 22.82 |
| 07/13/2025 | 22.9 | 23.02 | 22.7 | 22.9 |
| 07/15/2025 | 23 | 23.04 | 22.54 | 22.66 |
| 07/16/2025 | 22.5 | 24.66 | 22.5 | 24.18 |
| 07/17/2025 | 24.2 | 24.62 | 23.66 | 23.7 |
| 07/20/2025 | 23.7 | 24.9 | 23.56 | 24.36 |
| 07/21/2025 | 24.36 | 24.7 | 23.86 | 23.94 |
| 07/22/2025 | 23.94 | 24.04 | 23.38 | 23.98 |
| 07/23/2025 | 23.98 | 24.12 | 23.52 | 23.78 |
| 07/24/2025 | 23.78 | 25.76 | 23.34 | 25.5 |
| 07/27/2025 | 25.48 | 27.1 | 25.02 | 25.3 |
| 07/28/2025 | 25.32 | 25.72 | 24.68 | 25.68 |
| 07/29/2025 | 26.1 | 27.08 | 25.72 | 25.76 |
| 07/30/2025 | 23.2 | 25.7 | 23.2 | 25.36 |
| 07/31/2025 | 25.2 | 26.5 | 24.84 | 26.2 |
| 08/03/2025 | 26 | 27.18 | 25.68 | 26.64 |
| 08/04/2025 | 26.7 | 26.84 | 26 | 26.18 |
| 08/05/2025 | 26.2 | 26.3 | 25.54 | 25.54 |
| 08/06/2025 | 25.54 | 26 | 24.8 | 25.1 |
| 08/07/2025 | 25.1 | 26.9 | 24.6 | 26.26 |
| 08/10/2025 | 26.16 | 26.98 | 25.8 | 26.46 |
| 08/11/2025 | 26.4 | 27 | 25.88 | 26.78 |
| 08/12/2025 | 26.78 | 27.1 | 26.04 | 26.12 |
| 08/13/2025 | 26.12 | 26.16 | 25.24 | 25.4 |
| 08/14/2025 | 25.3 | 25.8 | 24.86 | 25.38 |
| 08/17/2025 | 25.66 | 25.72 | 24.7 | 25.22 |
| 08/18/2025 | 25.1 | 25.2 | 24.54 | 24.96 |
| 08/19/2025 | 24.96 | 25.38 | 24.6 | 24.88 |
| 08/20/2025 | 24.88 | 26 | 24.7 | 25.9 |
| 08/21/2025 | 25.9 | 26.04 | 25.5 | 25.6 |
| 08/24/2025 | 25.6 | 26.96 | 25.5 | 26.56 |
| 08/25/2025 | 26.56 | 29.2 | 26.02 | 29.2 |
| 08/26/2025 | 28.8 | 32 | 28.3 | 31.76 |
| 08/27/2025 | 31.28 | 32.48 | 29.72 | 30.48 |
| 08/28/2025 | 30.46 | 30.46 | 28.08 | 29 |
| 08/31/2025 | 28.74 | 28.74 | 27.6 | 28.08 |
| 09/01/2025 | 28.04 | 28.78 | 25.94 | 27.9 |
| 09/02/2025 | 27.5 | 30 | 27 | 29.98 |
| 09/03/2025 | 29.98 | 30.58 | 29 | 29.14 |
| 09/04/2025 | 29 | 29.78 | 28.36 | 28.88 |
| 09/07/2025 | 28.66 | 28.66 | 27.62 | 27.76 |
| 09/08/2025 | 27.5 | 28.36 | 27.04 | 27.52 |
| 09/09/2025 | 27.56 | 27.76 | 26.9 | 27.28 |
| 09/10/2025 | 27 | 27.66 | 26.46 | 26.46 |
| 09/11/2025 | 26.46 | 26.46 | 25.5 | 26.2 |
| 09/14/2025 | 26.2 | 28.3 | 25.64 | 27.96 |
| 09/15/2025 | 27.92 | 28.88 | 27.5 | 28.2 |
| 09/16/2025 | 28.32 | 28.38 | 27.76 | 27.86 |
| 09/17/2025 | 27.86 | 28.24 | 27.68 | 27.8 |
| 09/18/2025 | 27.8 | 28.2 | 27.5 | 28.1 |
| 09/21/2025 | 28.16 | 30 | 28.16 | 29.9 |
| 09/22/2025 | 29.66 | 30.06 | 28.72 | 29.18 |
| 09/23/2025 | 29.18 | 29.4 | 28.64 | 29.18 |
| 09/24/2025 | 29.18 | 29.86 | 28.92 | 29.66 |
| 09/25/2025 | 29.68 | 30.5 | 29.08 | 29.34 |
| 09/28/2025 | 29.34 | 29.34 | 28 | 28.6 |
| 09/29/2025 | 28.56 | 28.56 | 27.56 | 28.06 |
| 09/30/2025 | 28 | 28.24 | 27.12 | 27.76 |
| 10/01/2025 | 27.8 | 28.94 | 27.5 | 28 |
| 10/02/2025 | 27.98 | 28.4 | 27.38 | 27.38 |
| 10/05/2025 | 27.5 | 27.78 | 25 | 25 |
| 10/06/2025 | 25.54 | 27.32 | 25.54 | 26.5 |
| 10/07/2025 | 26.3 | 26.5 | 25.52 | 26 |
| 10/08/2025 | 25.9 | 25.96 | 25.32 | 25.5 |
| 10/09/2025 | 25.5 | 26.92 | 25.2 | 26.1 |
| 10/12/2025 | 25.6 | 25.98 | 25.2 | 25.52 |
| 10/13/2025 | 25.76 | 25.82 | 24.32 | 24.72 |
| 10/14/2025 | 24.78 | 25.8 | 24.72 | 25.4 |
| 10/15/2025 | 25.28 | 25.82 | 24.88 | 24.88 |
| 10/16/2025 | 24.84 | 24.88 | 23.72 | 24.2 |
| 10/19/2025 | 24.3 | 24.72 | 23.8 | 24.66 |
| 10/20/2025 | 24.8 | 24.9 | 24.24 | 24.44 |
| 10/21/2025 | 24.44 | 24.84 | 24.38 | 24.52 |
| 10/22/2025 | 24.42 | 25.2 | 24.42 | 25.14 |
| 10/23/2025 | 25.18 | 26.34 | 25.02 | 25.9 |
| 10/26/2025 | 25.9 | 26.02 | 25.46 | 25.66 |
| 10/27/2025 | 26.6 | 27.92 | 26.38 | 27.82 |
| 10/29/2025 | 27.9 | 28.02 | 26.86 | 27.2 |
| 10/30/2025 | 27.14 | 27.14 | 26.04 | 26.74 |
| 11/02/2025 | 26.74 | 27.54 | 26.52 | 27.2 |
| 11/03/2025 | 27.22 | 27.3 | 26.4 | 26.62 |
| 11/04/2025 | 26.74 | 26.74 | 26.06 | 26.16 |
| 11/05/2025 | 26.22 | 26.48 | 25.9 | 26.22 |
| 11/06/2025 | 26.2 | 26.22 | 25.4 | 25.74 |
| 11/09/2025 | 25.76 | 26 | 24.94 | 25.24 |
| 11/10/2025 | 25.24 | 25.6 | 24.7 | 25.54 |
| 11/11/2025 | 25.38 | 25.5 | 25 | 25.14 |
| 11/12/2025 | 25.3 | 25.42 | 24.98 | 25.08 |
| 11/13/2025 | 25 | 25.48 | 24.66 | 25 |
| 11/16/2025 | 25.16 | 25.72 | 24.94 | 25.26 |
| 11/17/2025 | 25.26 | 25.4 | 24.96 | 25.24 |
| 11/18/2025 | 25.24 | 25.98 | 25.18 | 25.58 |
| 11/19/2025 | 25.78 | 25.98 | 25.54 | 25.9 |
| 11/20/2025 | 25.78 | 25.88 | 24.86 | 25.36 |
| 11/23/2025 | 25.34 | 25.36 | 25 | 25.28 |
| 11/24/2025 | 25.28 | 25.36 | 24.24 | 24.86 |
| 11/25/2025 | 24.74 | 24.92 | 24.36 | 24.38 |
| 11/26/2025 | 24.42 | 24.96 | 24.26 | 24.68 |
| 11/27/2025 | 24.6 | 24.7 | 23.74 | 24.2 |
| 11/30/2025 | 24.24 | 24.74 | 24.24 | 24.6 |
| 12/01/2025 | 24.6 | 26.02 | 24.48 | 25.58 |
| 12/02/2025 | 25.66 | 26.22 | 25.26 | 25.5 |
| 12/03/2025 | 25.58 | 25.78 | 25.02 | 25.08 |
| 12/04/2025 | 25.08 | 25.18 | 24.74 | 24.88 |
| 12/07/2025 | 24.96 | 25.62 | 24.54 | 25.08 |
| 12/08/2025 | 24.74 | 25.62 | 24.72 | 25.26 |
| 12/09/2025 | 25.26 | 26 | 25.04 | 25.6 |
| 12/10/2025 | 25.64 | 25.92 | 25.44 | 25.58 |
| 12/11/2025 | 25.58 | 25.72 | 25.2 | 25.54 |
| 12/14/2025 | 25.54 | 26.18 | 25.5 | 25.74 |
| 12/15/2025 | 25.74 | 25.76 | 25.2 | 25.28 |
| 12/16/2025 | 25.38 | 25.38 | 24.64 | 24.98 |
| 12/17/2025 | 24.64 | 24.94 | 24.5 | 24.72 |
| 12/18/2025 | 24.7 | 24.86 | 24.44 | 24.7 |
| 12/21/2025 | 25.44 | 27.08 | 25.38 | 26.8 |
| 12/22/2025 | 26.76 | 26.94 | 25.44 | 25.66 |
| 12/23/2025 | 25.5 | 26.04 | 25.36 | 25.4 |
| 12/24/2025 | 25.44 | 25.9 | 25.18 | 25.56 |
| 12/25/2025 | 25.48 | 25.8 | 25.26 | 25.64 |
| 12/28/2025 | 25.66 | 27.2 | 25.62 | 26.74 |
| 12/29/2025 | 26.5 | 26.9 | 25.88 | 26.18 |
| 12/30/2025 | 26.18 | 28 | 25.5 | 27.78 |