GARFA: GARANTİ FAKTORİNG A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4836

CLOSE 0.482

Low

LOW 0.364

High

HIGH 0.694

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.654	0.66	0.648	0.65
01/02/2018	0.652	0.656	0.634	0.64
01/03/2018	0.64	0.656	0.632	0.648
01/04/2018	0.652	0.656	0.642	0.644
01/07/2018	0.65	0.664	0.644	0.664
01/08/2018	0.664	0.694	0.66	0.678
01/09/2018	0.678	0.68	0.656	0.664
01/10/2018	0.66	0.676	0.66	0.664
01/11/2018	0.664	0.668	0.654	0.654
01/14/2018	0.654	0.656	0.632	0.632
01/15/2018	0.632	0.634	0.604	0.628
01/16/2018	0.628	0.644	0.622	0.624
01/17/2018	0.628	0.638	0.624	0.63
01/18/2018	0.632	0.634	0.614	0.614
01/21/2018	0.612	0.636	0.608	0.612
01/22/2018	0.616	0.616	0.596	0.598
01/23/2018	0.6	0.608	0.594	0.604
01/24/2018	0.606	0.61	0.596	0.598
01/25/2018	0.596	0.606	0.596	0.602
01/28/2018	0.604	0.604	0.59	0.596
01/29/2018	0.596	0.6	0.592	0.594
01/30/2018	0.6	0.606	0.596	0.6
01/31/2018	0.606	0.628	0.6	0.626
02/01/2018	0.628	0.63	0.598	0.6
02/04/2018	0.6	0.628	0.596	0.604
02/05/2018	0.6	0.6	0.58	0.596
02/06/2018	0.602	0.602	0.588	0.59
02/07/2018	0.59	0.594	0.578	0.58
02/08/2018	0.576	0.578	0.56	0.572
02/11/2018	0.578	0.582	0.572	0.572
02/12/2018	0.578	0.59	0.568	0.572
02/13/2018	0.574	0.58	0.564	0.564
02/14/2018	0.57	0.584	0.564	0.58
02/15/2018	0.582	0.588	0.576	0.58
02/18/2018	0.574	0.582	0.572	0.574
02/19/2018	0.576	0.602	0.568	0.568
02/20/2018	0.572	0.586	0.572	0.58
02/21/2018	0.58	0.584	0.576	0.582
02/22/2018	0.584	0.588	0.574	0.584
02/25/2018	0.588	0.594	0.586	0.588
02/26/2018	0.59	0.596	0.582	0.584
02/27/2018	0.586	0.592	0.568	0.578
02/28/2018	0.58	0.58	0.572	0.576
03/01/2018	0.574	0.576	0.566	0.57
03/04/2018	0.572	0.578	0.568	0.572
03/05/2018	0.574	0.576	0.568	0.57
03/06/2018	0.572	0.572	0.562	0.568
03/07/2018	0.566	0.57	0.562	0.566
03/08/2018	0.566	0.568	0.562	0.564
03/11/2018	0.566	0.576	0.562	0.574
03/12/2018	0.574	0.578	0.564	0.576
03/13/2018	0.576	0.576	0.568	0.57
03/14/2018	0.574	0.574	0.558	0.562
03/15/2018	0.564	0.59	0.564	0.574
03/18/2018	0.576	0.614	0.568	0.59
03/19/2018	0.594	0.596	0.582	0.588
03/20/2018	0.59	0.596	0.584	0.588
03/21/2018	0.59	0.602	0.584	0.586
03/22/2018	0.582	0.594	0.578	0.586
03/25/2018	0.586	0.59	0.57	0.574
03/26/2018	0.576	0.578	0.564	0.566
03/27/2018	0.56	0.562	0.546	0.546
03/28/2018	0.546	0.556	0.544	0.552
03/29/2018	0.552	0.56	0.552	0.554
04/01/2018	0.562	0.568	0.554	0.56
04/02/2018	0.562	0.566	0.556	0.558
04/03/2018	0.562	0.562	0.55	0.556
04/04/2018	0.556	0.56	0.55	0.55
04/05/2018	0.554	0.558	0.548	0.55
04/08/2018	0.552	0.556	0.54	0.548
04/09/2018	0.546	0.546	0.508	0.53
04/10/2018	0.53	0.532	0.488	0.506
04/11/2018	0.506	0.53	0.496	0.516
04/12/2018	0.53	0.53	0.51	0.522
04/15/2018	0.524	0.538	0.524	0.528
04/16/2018	0.53	0.534	0.514	0.52
04/17/2018	0.52	0.532	0.51	0.528
04/18/2018	0.528	0.542	0.528	0.536
04/19/2018	0.538	0.54	0.528	0.536
04/23/2018	0.528	0.54	0.528	0.528
04/24/2018	0.532	0.532	0.514	0.514
04/25/2018	0.516	0.524	0.514	0.52
04/26/2018	0.52	0.53	0.516	0.528
04/29/2018	0.524	0.532	0.508	0.518
05/01/2018	0.508	0.518	0.502	0.51
05/02/2018	0.514	0.514	0.502	0.502
05/03/2018	0.496	0.506	0.488	0.492
05/06/2018	0.494	0.494	0.478	0.482
05/07/2018	0.482	0.53	0.47	0.474
05/08/2018	0.47	0.506	0.456	0.472
05/09/2018	0.478	0.486	0.468	0.476
05/10/2018	0.472	0.486	0.47	0.476
05/13/2018	0.478	0.504	0.472	0.488
05/14/2018	0.48	0.484	0.474	0.48
05/15/2018	0.482	0.49	0.472	0.474
05/16/2018	0.482	0.49	0.476	0.482
05/17/2018	0.482	0.498	0.474	0.48
05/20/2018	0.484	0.484	0.474	0.48
05/21/2018	0.484	0.484	0.47	0.47
05/22/2018	0.468	0.472	0.454	0.456
05/23/2018	0.462	0.47	0.436	0.436
05/24/2018	0.44	0.454	0.436	0.452
05/27/2018	0.456	0.468	0.454	0.464
05/28/2018	0.46	0.464	0.454	0.46
05/29/2018	0.458	0.472	0.458	0.464
05/30/2018	0.466	0.468	0.454	0.458
05/31/2018	0.458	0.458	0.446	0.456
06/03/2018	0.448	0.468	0.448	0.46
06/04/2018	0.46	0.466	0.45	0.454
06/05/2018	0.454	0.454	0.438	0.44
06/06/2018	0.444	0.446	0.438	0.446
06/07/2018	0.444	0.444	0.432	0.434
06/10/2018	0.434	0.438	0.43	0.434
06/11/2018	0.436	0.47	0.43	0.434
06/12/2018	0.436	0.438	0.428	0.432
06/13/2018	0.434	0.46	0.432	0.436
06/17/2018	0.438	0.442	0.436	0.436
06/18/2018	0.434	0.452	0.432	0.442
06/19/2018	0.442	0.444	0.426	0.434
06/20/2018	0.44	0.442	0.43	0.434
06/21/2018	0.436	0.438	0.43	0.434
06/24/2018	0.45	0.454	0.424	0.43
06/25/2018	0.426	0.434	0.422	0.432
06/26/2018	0.434	0.45	0.434	0.448
06/27/2018	0.442	0.476	0.442	0.46
06/28/2018	0.462	0.468	0.46	0.468
07/01/2018	0.46	0.486	0.46	0.47
07/02/2018	0.468	0.48	0.466	0.474
07/03/2018	0.474	0.474	0.466	0.474
07/04/2018	0.47	0.486	0.47	0.476
07/05/2018	0.476	0.476	0.468	0.472
07/08/2018	0.474	0.478	0.468	0.47
07/09/2018	0.466	0.47	0.46	0.462
07/10/2018	0.462	0.464	0.41	0.41
07/11/2018	0.41	0.422	0.404	0.414
07/12/2018	0.414	0.422	0.41	0.412
07/15/2018	0.418	0.42	0.41	0.416
07/16/2018	0.418	0.428	0.416	0.426
07/17/2018	0.426	0.448	0.424	0.446
07/18/2018	0.446	0.462	0.436	0.442
07/19/2018	0.444	0.454	0.442	0.446
07/22/2018	0.45	0.534	0.45	0.534
07/23/2018	0.53	0.544	0.488	0.506
07/24/2018	0.5	0.53	0.462	0.512
07/25/2018	0.508	0.508	0.49	0.49
07/26/2018	0.49	0.5	0.466	0.474
07/29/2018	0.474	0.484	0.47	0.476
07/30/2018	0.478	0.48	0.47	0.472
07/31/2018	0.492	0.492	0.472	0.48
08/01/2018	0.474	0.474	0.456	0.46
08/02/2018	0.46	0.478	0.45	0.464
08/05/2018	0.464	0.476	0.456	0.456
08/06/2018	0.456	0.466	0.452	0.464
08/07/2018	0.464	0.484	0.46	0.472
08/08/2018	0.472	0.48	0.462	0.468
08/09/2018	0.448	0.462	0.418	0.448
08/12/2018	0.436	0.436	0.4	0.412
08/13/2018	0.42	0.432	0.42	0.426
08/14/2018	0.428	0.43	0.416	0.416
08/15/2018	0.42	0.434	0.414	0.424
08/16/2018	0.422	0.422	0.408	0.42
08/19/2018	0.42	0.424	0.416	0.418
08/26/2018	0.42	0.426	0.416	0.422
08/27/2018	0.422	0.438	0.418	0.43
08/28/2018	0.426	0.434	0.426	0.434
08/30/2018	0.432	0.432	0.426	0.428
09/02/2018	0.426	0.436	0.402	0.43
09/03/2018	0.432	0.438	0.426	0.43
09/04/2018	0.43	0.434	0.426	0.434
09/05/2018	0.436	0.444	0.422	0.44
09/06/2018	0.434	0.444	0.432	0.436
09/09/2018	0.436	0.44	0.426	0.434
09/10/2018	0.436	0.436	0.424	0.43
09/11/2018	0.432	0.434	0.422	0.426
09/12/2018	0.424	0.438	0.416	0.436
09/13/2018	0.436	0.448	0.418	0.432
09/16/2018	0.428	0.436	0.426	0.428
09/17/2018	0.428	0.436	0.426	0.434
09/18/2018	0.436	0.44	0.434	0.438
09/19/2018	0.44	0.442	0.428	0.43
09/20/2018	0.43	0.434	0.428	0.434
09/23/2018	0.434	0.452	0.432	0.446
09/24/2018	0.45	0.45	0.436	0.44
09/25/2018	0.442	0.442	0.416	0.436
09/26/2018	0.436	0.478	0.432	0.45
09/27/2018	0.454	0.456	0.438	0.444
09/30/2018	0.434	0.444	0.432	0.436
10/01/2018	0.436	0.438	0.428	0.434
10/02/2018	0.428	0.434	0.428	0.432
10/03/2018	0.43	0.432	0.418	0.42
10/04/2018	0.418	0.426	0.414	0.424
10/07/2018	0.42	0.43	0.42	0.428
10/08/2018	0.43	0.434	0.424	0.43
10/09/2018	0.428	0.436	0.422	0.426
10/10/2018	0.424	0.424	0.42	0.422
10/11/2018	0.426	0.43	0.416	0.424
10/14/2018	0.424	0.432	0.42	0.432
10/15/2018	0.432	0.432	0.422	0.428
10/16/2018	0.428	0.47	0.424	0.438
10/17/2018	0.44	0.452	0.424	0.426
10/18/2018	0.428	0.432	0.422	0.426
10/21/2018	0.426	0.43	0.42	0.422
10/22/2018	0.42	0.424	0.412	0.418
10/23/2018	0.418	0.422	0.41	0.412
10/24/2018	0.4	0.4	0.386	0.392
10/25/2018	0.4	0.408	0.388	0.39
10/29/2018	0.39	0.396	0.364	0.372
10/30/2018	0.374	0.378	0.364	0.368
10/31/2018	0.37	0.37	0.364	0.368
11/01/2018	0.37	0.378	0.368	0.378
11/04/2018	0.38	0.39	0.378	0.388
11/05/2018	0.388	0.392	0.378	0.382
11/06/2018	0.38	0.386	0.378	0.382
11/07/2018	0.382	0.382	0.372	0.374
11/08/2018	0.374	0.376	0.368	0.37
11/11/2018	0.37	0.372	0.366	0.37
11/12/2018	0.37	0.388	0.37	0.382
11/13/2018	0.386	0.386	0.37	0.378
11/14/2018	0.378	0.414	0.378	0.398
11/15/2018	0.4	0.41	0.398	0.402
11/18/2018	0.404	0.418	0.396	0.4
11/19/2018	0.406	0.406	0.382	0.388
11/20/2018	0.386	0.392	0.382	0.386
11/21/2018	0.384	0.392	0.38	0.388
11/22/2018	0.388	0.394	0.386	0.39
11/25/2018	0.392	0.396	0.388	0.392
11/26/2018	0.392	0.402	0.392	0.396
11/27/2018	0.396	0.404	0.396	0.4
11/28/2018	0.4	0.406	0.394	0.394
11/29/2018	0.394	0.398	0.39	0.394
12/02/2018	0.396	0.4	0.394	0.394
12/03/2018	0.396	0.426	0.392	0.41
12/04/2018	0.416	0.418	0.4	0.404
12/05/2018	0.402	0.412	0.394	0.4
12/06/2018	0.402	0.412	0.394	0.406
12/09/2018	0.414	0.422	0.406	0.408
12/10/2018	0.414	0.436	0.408	0.428
12/11/2018	0.434	0.436	0.4	0.412
12/12/2018	0.41	0.422	0.392	0.414
12/13/2018	0.414	0.42	0.392	0.402
12/16/2018	0.402	0.406	0.392	0.392
12/17/2018	0.394	0.394	0.386	0.388
12/18/2018	0.39	0.396	0.386	0.392
12/19/2018	0.39	0.396	0.388	0.394
12/20/2018	0.396	0.41	0.388	0.41
12/23/2018	0.414	0.418	0.402	0.404
12/24/2018	0.4	0.4	0.394	0.396
12/25/2018	0.398	0.406	0.394	0.396
12/26/2018	0.4	0.402	0.394	0.398
12/27/2018	0.4	0.402	0.396	0.396
12/30/2018	0.396	0.4	0.394	0.396

Menu

Create your free account now!

GARFA: GARANTİ FAKTORİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GARFA: GARANTİ FAKTORİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High