GRNYO: GARANTİ YATIRIM ORTAKLIĞI 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 0.5427

CLOSE 0.5418

Low

LOW 0.448

High

HIGH 0.8625

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5874	0.5953	0.5796	0.5874
01/02/2018	0.5874	0.5953	0.5719	0.5874
01/03/2018	0.5796	0.611	0.5796	0.5874
01/04/2018	0.5953	0.6031	0.5874	0.5953
01/07/2018	0.5953	0.6031	0.5874	0.5874
01/08/2018	0.5953	0.6031	0.5874	0.5953
01/09/2018	0.5953	0.6422	0.5874	0.6031
01/10/2018	0.6031	0.611	0.5953	0.5953
01/11/2018	0.6031	0.611	0.5953	0.6031
01/14/2018	0.5953	0.6031	0.5796	0.5796
01/15/2018	0.5796	0.5953	0.5719	0.5874
01/16/2018	0.5874	0.5953	0.5796	0.5874
01/17/2018	0.5874	0.6031	0.5874	0.5953
01/18/2018	0.5953	0.6031	0.5796	0.5953
01/21/2018	0.5874	0.5953	0.5796	0.5953
01/22/2018	0.5953	0.5953	0.5796	0.5874
01/23/2018	0.5953	0.5953	0.5874	0.5874
01/24/2018	0.5953	0.6188	0.5874	0.5953
01/25/2018	0.5953	0.6031	0.5874	0.5953
01/28/2018	0.5953	0.6031	0.5874	0.5874
01/29/2018	0.5953	0.5953	0.5874	0.5953
01/30/2018	0.5953	0.611	0.5874	0.6031
01/31/2018	0.6031	0.7206	0.5953	0.7206
02/01/2018	0.7363	0.7518	0.6345	0.6422
02/04/2018	0.6422	0.6502	0.6188	0.6188
02/05/2018	0.6031	0.611	0.5953	0.6031
02/06/2018	0.611	0.6188	0.5953	0.6031
02/07/2018	0.5953	0.611	0.5874	0.5953
02/08/2018	0.5953	0.611	0.5874	0.5874
02/11/2018	0.5953	0.611	0.5874	0.6031
02/12/2018	0.611	0.6188	0.5953	0.5953
02/13/2018	0.6031	0.6031	0.5719	0.5796
02/14/2018	0.5874	0.5953	0.5796	0.5874
02/15/2018	0.5953	0.6031	0.5874	0.5874
02/18/2018	0.5953	0.6031	0.5796	0.5874
02/19/2018	0.5874	0.5953	0.5719	0.5719
02/20/2018	0.5796	0.5874	0.5719	0.5796
02/21/2018	0.5874	0.5874	0.5796	0.5874
02/22/2018	0.5874	0.6031	0.5796	0.5874
02/25/2018	0.5953	0.6031	0.5874	0.5953
02/26/2018	0.5953	0.6266	0.5874	0.5953
02/27/2018	0.5953	0.6031	0.5874	0.5953
02/28/2018	0.5953	0.6422	0.5953	0.611
03/01/2018	0.611	0.6188	0.5953	0.5953
03/04/2018	0.6031	0.611	0.5953	0.6031
03/05/2018	0.6031	0.611	0.5953	0.6031
03/06/2018	0.6031	0.6266	0.5953	0.5953
03/07/2018	0.6031	0.6031	0.5953	0.5953
03/08/2018	0.5953	0.6031	0.5874	0.5953
03/11/2018	0.6031	0.611	0.5953	0.6031
03/12/2018	0.6031	0.6031	0.5874	0.5953
03/13/2018	0.5953	0.611	0.5953	0.6031
03/14/2018	0.6031	0.6031	0.5874	0.5953
03/15/2018	0.5953	0.6031	0.5874	0.5953
03/18/2018	0.5953	0.6031	0.5874	0.6031
03/19/2018	0.6031	0.6031	0.5874	0.5953
03/20/2018	0.5953	0.611	0.5953	0.6031
03/21/2018	0.6031	0.611	0.5953	0.5953
03/22/2018	0.5953	0.5953	0.5874	0.5874
03/25/2018	0.5874	0.6031	0.5874	0.5953
03/26/2018	0.6031	0.611	0.5953	0.5953
03/27/2018	0.5953	0.611	0.5874	0.5953
03/28/2018	0.5953	0.6031	0.5874	0.6031
03/29/2018	0.5953	0.6031	0.5874	0.5953
04/01/2018	0.5953	0.6031	0.5874	0.5953
04/02/2018	0.5953	0.6031	0.5874	0.5953
04/03/2018	0.5953	0.5953	0.5874	0.5953
04/04/2018	0.5953	0.5953	0.5796	0.5874
04/05/2018	0.5953	0.5953	0.5874	0.5953
04/08/2018	0.5953	0.5953	0.5796	0.5953
04/09/2018	0.5953	0.5953	0.5639	0.5719
04/10/2018	0.5719	0.5796	0.5325	0.5639
04/11/2018	0.5639	0.5639	0.5484	0.5562
04/12/2018	0.5639	0.5639	0.5562	0.5639
04/15/2018	0.5639	0.5796	0.5639	0.5796
04/16/2018	0.5796	0.5796	0.5562	0.5562
04/17/2018	0.5639	0.5719	0.5484	0.5639
04/18/2018	0.5639	0.5719	0.5639	0.5719
04/19/2018	0.5719	0.5796	0.5639	0.5719
04/23/2018	0.5639	0.5796	0.5639	0.5796
04/24/2018	0.5796	0.5796	0.5639	0.5719
04/25/2018	0.5719	0.5719	0.5562	0.5639
04/26/2018	0.5719	0.5719	0.5562	0.5719
04/29/2018	0.5719	0.5719	0.5484	0.5562
05/01/2018	0.5562	0.5562	0.5405	0.5484
05/02/2018	0.5562	0.5562	0.5405	0.5484
05/03/2018	0.5484	0.5562	0.5405	0.5562
05/06/2018	0.5562	0.5562	0.5405	0.5484
05/07/2018	0.5484	0.5484	0.5169	0.5247
05/08/2018	0.509	0.5325	0.509	0.5247
05/09/2018	0.5325	0.5325	0.509	0.5325
05/10/2018	0.5325	0.5325	0.5169	0.5247
05/13/2018	0.5247	0.5325	0.5169	0.5247
05/14/2018	0.5247	0.5325	0.5169	0.5169
05/15/2018	0.5247	0.5247	0.5012	0.5169
05/16/2018	0.5169	0.5247	0.5012	0.509
05/17/2018	0.5169	0.5169	0.5012	0.509
05/20/2018	0.509	0.5169	0.5012	0.509
05/21/2018	0.509	0.5169	0.5012	0.509
05/22/2018	0.509	0.509	0.4934	0.5012
05/23/2018	0.5012	0.509	0.4778	0.4856
05/24/2018	0.4856	0.4934	0.4778	0.4934
05/27/2018	0.4934	0.509	0.4934	0.5012
05/28/2018	0.509	0.509	0.4934	0.5012
05/29/2018	0.509	0.5639	0.4934	0.5562
05/30/2018	0.5562	0.5562	0.5169	0.5247
05/31/2018	0.5279	0.5439	0.5119	0.5439
06/03/2018	0.5359	0.5439	0.4959	0.5039
06/04/2018	0.5039	0.5039	0.488	0.4959
06/05/2018	0.5039	0.5039	0.48	0.4959
06/06/2018	0.4959	0.5039	0.48	0.5039
06/07/2018	0.4959	0.5039	0.48	0.488
06/10/2018	0.488	0.4959	0.4721	0.4959
06/11/2018	0.4959	0.4959	0.48	0.488
06/12/2018	0.48	0.488	0.4721	0.48
06/13/2018	0.48	0.488	0.4721	0.48
06/17/2018	0.48	0.48	0.4721	0.48
06/18/2018	0.48	0.48	0.4639	0.48
06/19/2018	0.48	0.488	0.4721	0.48
06/20/2018	0.48	0.4959	0.48	0.488
06/21/2018	0.488	0.4959	0.48	0.488
06/24/2018	0.4959	0.5119	0.48	0.48
06/25/2018	0.488	0.4959	0.48	0.488
06/26/2018	0.488	0.52	0.48	0.5119
06/27/2018	0.5119	0.52	0.5039	0.5039
06/28/2018	0.5119	0.52	0.5039	0.5119
07/01/2018	0.5119	0.5119	0.4959	0.4959
07/02/2018	0.5039	0.5119	0.4959	0.5119
07/03/2018	0.5119	0.5119	0.5039	0.5119
07/04/2018	0.5119	0.52	0.5039	0.5119
07/05/2018	0.5119	0.52	0.5119	0.52
07/08/2018	0.52	0.5279	0.5119	0.52
07/09/2018	0.5119	0.52	0.4959	0.5039
07/10/2018	0.5039	0.5039	0.4721	0.4721
07/11/2018	0.48	0.48	0.448	0.456
07/12/2018	0.4639	0.4721	0.456	0.4721
07/15/2018	0.4721	0.48	0.4639	0.4639
07/16/2018	0.4639	0.48	0.4639	0.4721
07/17/2018	0.4721	0.488	0.4639	0.488
07/18/2018	0.488	0.488	0.4721	0.488
07/19/2018	0.48	0.488	0.4721	0.488
07/22/2018	0.488	0.52	0.48	0.4959
07/23/2018	0.5039	0.5039	0.48	0.488
07/24/2018	0.488	0.5039	0.48	0.4959
07/25/2018	0.4959	0.5039	0.488	0.4959
07/26/2018	0.488	0.5039	0.488	0.4959
07/29/2018	0.4959	0.5039	0.48	0.4959
07/30/2018	0.5039	0.52	0.4959	0.5119
07/31/2018	0.5119	0.5119	0.5039	0.5039
08/01/2018	0.4959	0.5039	0.48	0.5039
08/02/2018	0.4959	0.5119	0.4959	0.5039
08/05/2018	0.5039	0.52	0.5039	0.5039
08/06/2018	0.5039	0.52	0.5039	0.5039
08/07/2018	0.5119	0.52	0.5039	0.5039
08/08/2018	0.5039	0.5119	0.4959	0.5039
08/09/2018	0.488	0.5039	0.4639	0.48
08/12/2018	0.4721	0.48	0.456	0.4639
08/13/2018	0.4639	0.48	0.4639	0.48
08/14/2018	0.488	0.4959	0.4721	0.4959
08/15/2018	0.4959	0.5039	0.488	0.488
08/16/2018	0.488	0.4959	0.48	0.488
08/19/2018	0.488	0.4959	0.48	0.488
08/26/2018	0.488	0.4959	0.48	0.488
08/27/2018	0.488	0.5119	0.48	0.5119
08/28/2018	0.5119	0.5119	0.4959	0.5119
08/30/2018	0.5039	0.5119	0.4959	0.5039
09/02/2018	0.5039	0.5039	0.4959	0.5039
09/03/2018	0.5039	0.5119	0.4959	0.5039
09/04/2018	0.5039	0.5039	0.488	0.4959
09/05/2018	0.4959	0.5039	0.4959	0.4959
09/06/2018	0.4959	0.5039	0.4959	0.5039
09/09/2018	0.5039	0.5039	0.4959	0.5039
09/10/2018	0.4959	0.5519	0.488	0.5039
09/11/2018	0.5039	0.5119	0.4959	0.5039
09/12/2018	0.5039	0.5119	0.4959	0.5039
09/13/2018	0.5119	0.5119	0.5039	0.5119
09/16/2018	0.5119	0.5119	0.5039	0.5119
09/17/2018	0.5119	0.5119	0.5039	0.5039
09/18/2018	0.5119	0.52	0.5039	0.52
09/19/2018	0.5119	0.52	0.5039	0.5039
09/20/2018	0.5039	0.52	0.5039	0.52
09/23/2018	0.5119	0.5599	0.5119	0.5599
09/24/2018	0.5519	0.576	0.52	0.5279
09/25/2018	0.5279	0.5279	0.52	0.5279
09/26/2018	0.52	0.5279	0.5039	0.5119
09/27/2018	0.52	0.52	0.5119	0.5119
09/30/2018	0.52	0.52	0.5119	0.52
10/01/2018	0.5119	0.52	0.5039	0.5119
10/02/2018	0.5119	0.5119	0.5039	0.5039
10/03/2018	0.5039	0.5119	0.488	0.4959
10/04/2018	0.4959	0.5039	0.488	0.5039
10/07/2018	0.4959	0.5039	0.488	0.4959
10/08/2018	0.5039	0.5039	0.488	0.5039
10/09/2018	0.5039	0.5039	0.488	0.488
10/10/2018	0.4959	0.4959	0.48	0.488
10/11/2018	0.4959	0.5039	0.488	0.5039
10/14/2018	0.5039	0.5119	0.4959	0.5119
10/15/2018	0.5119	0.5119	0.5039	0.5039
10/16/2018	0.5039	0.52	0.5039	0.5119
10/17/2018	0.52	0.52	0.5039	0.5119
10/18/2018	0.5119	0.5119	0.5039	0.5119
10/21/2018	0.5119	0.5279	0.5039	0.52
10/22/2018	0.52	0.52	0.488	0.5039
10/23/2018	0.5039	0.5119	0.488	0.4959
10/24/2018	0.4959	0.5039	0.488	0.4959
10/25/2018	0.4959	0.5039	0.48	0.488
10/29/2018	0.488	0.4959	0.48	0.488
10/30/2018	0.488	0.4959	0.48	0.48
10/31/2018	0.488	0.4959	0.48	0.4959
11/01/2018	0.4959	0.5039	0.488	0.5039
11/04/2018	0.4959	0.5119	0.4959	0.5039
11/05/2018	0.5192	0.5192	0.4939	0.5108
11/06/2018	0.5108	0.5108	0.5024	0.5024
11/07/2018	0.5024	0.5108	0.4939	0.4939
11/08/2018	0.5024	0.5024	0.4939	0.4939
11/11/2018	0.5024	0.5024	0.4857	0.4857
11/12/2018	0.4939	0.5024	0.4857	0.4939
11/13/2018	0.5024	0.5024	0.4939	0.5024
11/14/2018	0.5024	0.5024	0.4857	0.4939
11/15/2018	0.4939	0.5359	0.4939	0.4939
11/18/2018	0.5024	0.5024	0.4939	0.5024
11/19/2018	0.4939	0.5024	0.4939	0.4939
11/20/2018	0.4939	0.5024	0.4857	0.4939
11/21/2018	0.5024	0.5024	0.4939	0.5024
11/22/2018	0.4939	0.5108	0.4939	0.5024
11/25/2018	0.5024	0.5108	0.5024	0.5024
11/26/2018	0.5024	0.5192	0.5024	0.5024
11/27/2018	0.5108	0.5611	0.5024	0.5108
11/28/2018	0.5108	0.5192	0.5108	0.5108
11/29/2018	0.5108	0.5192	0.5024	0.5024
12/02/2018	0.5108	0.5192	0.5024	0.5108
12/03/2018	0.5024	0.5192	0.5024	0.5108
12/04/2018	0.5108	0.5444	0.5108	0.5359
12/05/2018	0.5275	0.5444	0.5275	0.5359
12/06/2018	0.5359	0.5611	0.5275	0.5527
12/09/2018	0.5611	0.6616	0.5527	0.6282
12/10/2018	0.6447	0.7536	0.6282	0.7536
12/11/2018	0.7789	0.8625	0.7369	0.7369
12/12/2018	0.7789	0.8207	0.6699	0.6699
12/13/2018	0.6282	0.6616	0.5695	0.5779
12/16/2018	0.5862	0.6282	0.5862	0.6114
12/17/2018	0.6114	0.6198	0.5946	0.6114
12/18/2018	0.6198	0.6198	0.5779	0.5946
12/19/2018	0.5946	0.6114	0.5862	0.5946
12/20/2018	0.5862	0.5946	0.5611	0.5779
12/23/2018	0.5862	0.6532	0.5779	0.6282
12/24/2018	0.6366	0.6366	0.603	0.603
12/25/2018	0.603	0.6447	0.603	0.6198
12/26/2018	0.6282	0.7284	0.603	0.6867
12/27/2018	0.695	0.7118	0.6447	0.6616
12/30/2018	0.6616	0.6867	0.6447	0.6616

Menu

Create your free account now!

GRNYO: GARANTİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GRNYO: GARANTİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High