GARFA: GARANTİ FAKTORİNG A.Ş. Historical Data

2019 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 0.6062

CLOSE 0.6079

Low

LOW 0.366

High

HIGH 0.856

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.4	0.4	0.382	0.384
01/02/2019	0.384	0.388	0.374	0.376
01/03/2019	0.378	0.384	0.374	0.38
01/06/2019	0.378	0.384	0.378	0.382
01/07/2019	0.382	0.39	0.38	0.39
01/08/2019	0.39	0.396	0.384	0.386
01/09/2019	0.386	0.388	0.382	0.386
01/10/2019	0.384	0.398	0.382	0.388
01/13/2019	0.384	0.386	0.38	0.384
01/14/2019	0.384	0.386	0.382	0.382
01/15/2019	0.384	0.394	0.38	0.39
01/16/2019	0.394	0.398	0.388	0.394
01/17/2019	0.394	0.396	0.39	0.394
01/20/2019	0.396	0.4	0.392	0.394
01/21/2019	0.396	0.404	0.394	0.396
01/22/2019	0.4	0.404	0.396	0.4
01/23/2019	0.402	0.418	0.4	0.408
01/24/2019	0.404	0.412	0.4	0.402
01/27/2019	0.406	0.41	0.366	0.398
01/28/2019	0.398	0.404	0.394	0.402
01/29/2019	0.404	0.418	0.4	0.414
01/30/2019	0.41	0.428	0.408	0.422
01/31/2019	0.422	0.456	0.42	0.442
02/03/2019	0.446	0.518	0.434	0.472
02/04/2019	0.472	0.53	0.46	0.512
02/05/2019	0.52	0.54	0.496	0.518
02/06/2019	0.524	0.54	0.506	0.524
02/07/2019	0.53	0.564	0.5	0.558
02/10/2019	0.56	0.58	0.544	0.554
02/11/2019	0.552	0.59	0.548	0.558
02/12/2019	0.55	0.568	0.55	0.554
02/13/2019	0.556	0.564	0.544	0.56
02/14/2019	0.568	0.584	0.552	0.56
02/17/2019	0.568	0.572	0.554	0.562
02/18/2019	0.566	0.58	0.558	0.572
02/19/2019	0.57	0.686	0.57	0.676
02/20/2019	0.662	0.674	0.584	0.604
02/21/2019	0.608	0.62	0.6	0.608
02/24/2019	0.608	0.636	0.606	0.618
02/25/2019	0.62	0.664	0.62	0.664
02/26/2019	0.67	0.69	0.656	0.668
02/27/2019	0.67	0.71	0.668	0.7
02/28/2019	0.7	0.71	0.698	0.698
03/03/2019	0.708	0.712	0.692	0.702
03/04/2019	0.702	0.716	0.702	0.706
03/05/2019	0.712	0.726	0.704	0.714
03/06/2019	0.714	0.72	0.704	0.714
03/07/2019	0.716	0.738	0.708	0.72
03/10/2019	0.722	0.736	0.722	0.734
03/11/2019	0.74	0.774	0.73	0.748
03/12/2019	0.75	0.772	0.746	0.77
03/13/2019	0.774	0.798	0.768	0.79
03/14/2019	0.794	0.808	0.786	0.804
03/17/2019	0.808	0.826	0.806	0.82
03/18/2019	0.822	0.84	0.818	0.836
03/19/2019	0.84	0.856	0.836	0.85
03/20/2019	0.68	0.72	0.68	0.68
03/21/2019	0.62	0.68	0.588	0.65
03/24/2019	0.62	0.636	0.6	0.616
03/25/2019	0.61	0.618	0.58	0.604
03/26/2019	0.6	0.608	0.552	0.594
03/27/2019	0.59	0.6	0.56	0.57
03/28/2019	0.57	0.604	0.56	0.588
03/31/2019	0.586	0.618	0.57	0.602
04/01/2019	0.598	0.606	0.58	0.58
04/02/2019	0.542	0.594	0.542	0.584
04/03/2019	0.578	0.582	0.566	0.578
04/04/2019	0.576	0.576	0.56	0.572
04/07/2019	0.57	0.582	0.54	0.57
04/08/2019	0.562	0.57	0.558	0.566
04/09/2019	0.56	0.572	0.552	0.552
04/10/2019	0.556	0.558	0.532	0.538
04/11/2019	0.536	0.544	0.51	0.544
04/14/2019	0.532	0.54	0.53	0.536
04/15/2019	0.536	0.536	0.524	0.532
04/16/2019	0.526	0.544	0.526	0.544
04/17/2019	0.538	0.554	0.518	0.554
04/18/2019	0.54	0.544	0.532	0.538
04/21/2019	0.538	0.55	0.534	0.542
04/23/2019	0.544	0.544	0.434	0.476
04/24/2019	0.46	0.46	0.436	0.448
04/25/2019	0.448	0.458	0.438	0.44
04/28/2019	0.438	0.444	0.426	0.43
04/29/2019	0.43	0.47	0.42	0.458
05/01/2019	0.454	0.474	0.444	0.47
05/02/2019	0.468	0.48	0.462	0.472
05/05/2019	0.468	0.468	0.446	0.456
05/06/2019	0.452	0.464	0.444	0.46
05/07/2019	0.462	0.474	0.46	0.468
05/08/2019	0.466	0.474	0.466	0.474
05/09/2019	0.474	0.508	0.472	0.5
05/12/2019	0.502	0.548	0.482	0.518
05/13/2019	0.518	0.526	0.5	0.51
05/14/2019	0.52	0.52	0.504	0.504
05/15/2019	0.506	0.52	0.506	0.508
05/16/2019	0.514	0.52	0.504	0.512
05/19/2019	0.514	0.516	0.5	0.508
05/20/2019	0.5	0.51	0.47	0.492
05/21/2019	0.492	0.492	0.478	0.484
05/22/2019	0.48	0.51	0.48	0.498
05/23/2019	0.502	0.518	0.496	0.512
05/26/2019	0.52	0.548	0.506	0.546
05/27/2019	0.556	0.592	0.552	0.574
05/28/2019	0.578	0.584	0.55	0.566
05/29/2019	0.554	0.584	0.55	0.568
05/30/2019	0.562	0.578	0.562	0.572
06/02/2019	0.566	0.58	0.562	0.574
06/06/2019	0.572	0.58	0.56	0.58
06/09/2019	0.588	0.594	0.578	0.59
06/10/2019	0.596	0.61	0.592	0.6
06/11/2019	0.6	0.608	0.584	0.6
06/12/2019	0.596	0.596	0.576	0.596
06/13/2019	0.596	0.596	0.58	0.582
06/16/2019	0.582	0.584	0.572	0.578
06/17/2019	0.572	0.58	0.564	0.568
06/18/2019	0.566	0.57	0.556	0.562
06/19/2019	0.562	0.654	0.55	0.638
06/20/2019	0.636	0.652	0.6	0.638
06/23/2019	0.63	0.658	0.62	0.638
06/24/2019	0.644	0.644	0.604	0.604
06/25/2019	0.61	0.612	0.57	0.576
06/26/2019	0.574	0.58	0.55	0.562
06/27/2019	0.562	0.572	0.544	0.552
06/30/2019	0.56	0.566	0.546	0.552
07/01/2019	0.554	0.56	0.544	0.56
07/02/2019	0.56	0.562	0.544	0.546
07/03/2019	0.544	0.548	0.506	0.524
07/04/2019	0.526	0.526	0.5	0.504
07/07/2019	0.5	0.53	0.488	0.514
07/08/2019	0.514	0.514	0.492	0.504
07/09/2019	0.504	0.514	0.492	0.506
07/10/2019	0.506	0.506	0.492	0.496
07/11/2019	0.496	0.506	0.478	0.494
07/15/2019	0.504	0.504	0.486	0.494
07/16/2019	0.494	0.494	0.486	0.486
07/17/2019	0.488	0.552	0.486	0.522
07/18/2019	0.524	0.546	0.518	0.526
07/21/2019	0.526	0.534	0.514	0.532
07/22/2019	0.532	0.536	0.526	0.53
07/23/2019	0.53	0.546	0.53	0.536
07/24/2019	0.536	0.564	0.536	0.554
07/25/2019	0.556	0.56	0.542	0.55
07/28/2019	0.562	0.564	0.536	0.542
07/29/2019	0.544	0.544	0.534	0.54
07/30/2019	0.54	0.548	0.536	0.542
07/31/2019	0.542	0.558	0.536	0.54
08/01/2019	0.54	0.542	0.512	0.53
08/04/2019	0.53	0.532	0.522	0.524
08/05/2019	0.524	0.532	0.518	0.532
08/06/2019	0.53	0.534	0.52	0.53
08/07/2019	0.53	0.544	0.524	0.526
08/08/2019	0.526	0.528	0.52	0.524
08/14/2019	0.52	0.526	0.51	0.526
08/15/2019	0.522	0.536	0.522	0.534
08/18/2019	0.536	0.546	0.528	0.534
08/19/2019	0.534	0.562	0.514	0.558
08/20/2019	0.56	0.59	0.56	0.58
08/21/2019	0.578	0.582	0.566	0.582
08/22/2019	0.582	0.606	0.578	0.6
08/25/2019	0.592	0.62	0.59	0.598
08/26/2019	0.598	0.6	0.568	0.59
08/27/2019	0.59	0.6	0.576	0.588
08/28/2019	0.592	0.598	0.58	0.59
09/01/2019	0.592	0.594	0.578	0.58
09/02/2019	0.58	0.596	0.578	0.596
09/03/2019	0.598	0.62	0.594	0.608
09/04/2019	0.612	0.616	0.604	0.608
09/05/2019	0.61	0.622	0.606	0.612
09/08/2019	0.616	0.634	0.612	0.634
09/09/2019	0.634	0.642	0.63	0.638
09/10/2019	0.64	0.666	0.634	0.648
09/11/2019	0.648	0.662	0.642	0.656
09/12/2019	0.656	0.67	0.648	0.66
09/15/2019	0.656	0.668	0.654	0.658
09/16/2019	0.666	0.714	0.664	0.702
09/17/2019	0.704	0.708	0.66	0.684
09/18/2019	0.698	0.698	0.674	0.686
09/19/2019	0.69	0.726	0.666	0.71
09/22/2019	0.714	0.742	0.71	0.714
09/23/2019	0.72	0.728	0.706	0.722
09/24/2019	0.728	0.73	0.71	0.718
09/25/2019	0.72	0.756	0.72	0.746
09/26/2019	0.748	0.758	0.736	0.744
09/29/2019	0.746	0.748	0.722	0.732
09/30/2019	0.73	0.772	0.728	0.74
10/01/2019	0.736	0.74	0.722	0.724
10/02/2019	0.724	0.76	0.714	0.74
10/03/2019	0.752	0.768	0.74	0.766
10/06/2019	0.768	0.772	0.74	0.75
10/07/2019	0.75	0.75	0.68	0.706
10/08/2019	0.71	0.71	0.666	0.67
10/09/2019	0.66	0.698	0.642	0.686
10/10/2019	0.694	0.694	0.672	0.688
10/13/2019	0.688	0.688	0.656	0.664
10/14/2019	0.678	0.688	0.668	0.686
10/15/2019	0.678	0.694	0.666	0.692
10/16/2019	0.692	0.76	0.686	0.726
10/17/2019	0.734	0.754	0.732	0.754
10/20/2019	0.764	0.78	0.754	0.762
10/21/2019	0.76	0.766	0.748	0.754
10/22/2019	0.766	0.784	0.756	0.782
10/23/2019	0.784	0.79	0.774	0.776
10/24/2019	0.774	0.81	0.768	0.786
10/27/2019	0.798	0.798	0.772	0.796
10/29/2019	0.79	0.836	0.782	0.81
10/30/2019	0.82	0.82	0.772	0.8
10/31/2019	0.792	0.8	0.774	0.798
11/03/2019	0.792	0.826	0.76	0.766
11/04/2019	0.762	0.776	0.756	0.76
11/05/2019	0.766	0.802	0.764	0.78
11/06/2019	0.784	0.786	0.766	0.766
11/07/2019	0.766	0.794	0.732	0.776
11/10/2019	0.77	0.772	0.758	0.76
11/11/2019	0.762	0.77	0.712	0.74
11/12/2019	0.742	0.742	0.726	0.73
11/13/2019	0.738	0.742	0.728	0.732
11/14/2019	0.736	0.756	0.732	0.744
11/17/2019	0.748	0.75	0.732	0.74
11/18/2019	0.748	0.75	0.738	0.746
11/19/2019	0.75	0.762	0.738	0.75
11/20/2019	0.76	0.776	0.73	0.736
11/21/2019	0.738	0.744	0.69	0.71
11/24/2019	0.71	0.724	0.682	0.688
11/25/2019	0.688	0.698	0.676	0.684
11/26/2019	0.682	0.696	0.68	0.682
11/27/2019	0.686	0.704	0.682	0.688
11/28/2019	0.69	0.706	0.688	0.69
12/01/2019	0.692	0.718	0.692	0.716
12/02/2019	0.71	0.744	0.71	0.726
12/03/2019	0.73	0.734	0.708	0.724
12/04/2019	0.73	0.74	0.724	0.728
12/05/2019	0.732	0.744	0.724	0.736
12/08/2019	0.738	0.764	0.738	0.76
12/09/2019	0.764	0.766	0.722	0.734
12/10/2019	0.734	0.76	0.722	0.736
12/11/2019	0.738	0.756	0.738	0.748
12/12/2019	0.754	0.774	0.748	0.754
12/15/2019	0.756	0.776	0.756	0.774
12/16/2019	0.788	0.792	0.744	0.758
12/17/2019	0.754	0.778	0.742	0.756
12/18/2019	0.754	0.78	0.754	0.756
12/19/2019	0.762	0.786	0.756	0.782
12/22/2019	0.788	0.806	0.768	0.772
12/23/2019	0.78	0.786	0.768	0.78
12/24/2019	0.784	0.788	0.776	0.778
12/25/2019	0.778	0.796	0.76	0.768
12/26/2019	0.77	0.772	0.762	0.762
12/29/2019	0.762	0.79	0.756	0.788
12/30/2019	0.794	0.796	0.768	0.774

Menu

Create your free account now!

GARFA: GARANTİ FAKTORİNG A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GARFA: GARANTİ FAKTORİNG A.Ş. Historical Data

2019 Historical Chart

Average

Low

High