GRNYO
GARANTİ YATIRIM ORTAKLIĞI A.Ş.
15:10:01
18.58 ₺
-0.400 (%-2.11)
Previous Close: 18.98·
Volatility: 3.790
Day Low₺18.43
Day High₺19.15
Market Data
Spot Rate
B:18.58
A:18.6
Week over week (WoW)
-1.12%
Month over month (MoM)
-3.63%
Year to date (YTD)
+24.03%
Year over year (YoY)
+130.52%
GRNYO: GARANTİ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.4331
CLOSE 6.4397
Low
LOW 3.1111
High
HIGH 12.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.6322 | 4.7408 | 4.5038 | 4.6124 |
| 01/02/2023 | 4.6124 | 4.6618 | 4.3852 | 4.4939 |
| 01/03/2023 | 4.4741 | 4.4741 | 4.2568 | 4.2766 |
| 01/04/2023 | 4.2766 | 4.2766 | 3.9309 | 3.9309 |
| 01/05/2023 | 3.9309 | 4.3161 | 3.8519 | 4.1976 |
| 01/08/2023 | 4.1976 | 4.1976 | 4 | 4.0198 |
| 01/09/2023 | 4.0099 | 4.0889 | 3.9013 | 3.9803 |
| 01/10/2023 | 3.9507 | 4.0593 | 3.7531 | 3.8815 |
| 01/11/2023 | 3.8618 | 3.9902 | 3.763 | 3.9013 |
| 01/12/2023 | 3.9013 | 3.9704 | 3.8519 | 3.9605 |
| 01/15/2023 | 3.9507 | 4.0494 | 3.9013 | 4.0494 |
| 01/16/2023 | 4.0396 | 4.2766 | 3.9605 | 4.1778 |
| 01/17/2023 | 4.1482 | 4.2173 | 4.0593 | 4.0791 |
| 01/18/2023 | 4.0889 | 4.1679 | 4.0396 | 4.0494 |
| 01/19/2023 | 4.0494 | 4.1383 | 4 | 4.0791 |
| 01/22/2023 | 4.0791 | 4.1284 | 3.9507 | 3.9803 |
| 01/23/2023 | 3.8914 | 3.9605 | 3.842 | 3.921 |
| 01/24/2023 | 3.921 | 3.9507 | 3.7334 | 3.8519 |
| 01/25/2023 | 3.8519 | 4.0889 | 3.8519 | 4.0297 |
| 01/26/2023 | 3.9902 | 4.0494 | 3.7531 | 3.8716 |
| 01/29/2023 | 3.8618 | 3.9803 | 3.8519 | 3.8618 |
| 01/30/2023 | 3.9605 | 3.9605 | 3.7531 | 3.8223 |
| 01/31/2023 | 3.842 | 3.9112 | 3.6544 | 3.6939 |
| 02/01/2023 | 3.6939 | 3.7433 | 3.4568 | 3.605 |
| 02/02/2023 | 3.6149 | 3.7334 | 3.5556 | 3.7235 |
| 02/05/2023 | 3.7235 | 3.842 | 3.6149 | 3.7334 |
| 02/06/2023 | 3.6544 | 3.6544 | 3.3679 | 3.3679 |
| 02/14/2023 | 3.1111 | 3.6939 | 3.1111 | 3.6544 |
| 02/15/2023 | 3.6445 | 3.8519 | 3.5457 | 3.5655 |
| 02/16/2023 | 3.5457 | 3.5655 | 3.2099 | 3.3581 |
| 02/19/2023 | 3.3284 | 3.4371 | 3.279 | 3.4272 |
| 02/20/2023 | 3.4074 | 3.4272 | 3.3186 | 3.4272 |
| 02/21/2023 | 3.4272 | 3.4272 | 3.3383 | 3.3581 |
| 02/22/2023 | 3.3581 | 3.3877 | 3.3284 | 3.3679 |
| 02/23/2023 | 3.3581 | 3.3778 | 3.3383 | 3.3383 |
| 02/26/2023 | 3.3383 | 3.3679 | 3.2395 | 3.3679 |
| 02/27/2023 | 3.3679 | 3.3877 | 3.279 | 3.3482 |
| 02/28/2023 | 3.3482 | 3.5852 | 3.3186 | 3.5062 |
| 03/01/2023 | 3.5062 | 3.6149 | 3.3976 | 3.4568 |
| 03/02/2023 | 3.4568 | 3.5951 | 3.3581 | 3.5951 |
| 03/05/2023 | 3.6247 | 3.9507 | 3.605 | 3.9507 |
| 03/06/2023 | 3.9507 | 4.3457 | 3.763 | 4.3457 |
| 03/07/2023 | 4.6618 | 4.7112 | 4.3457 | 4.4445 |
| 03/08/2023 | 4.3457 | 4.6519 | 4.1877 | 4.4247 |
| 03/09/2023 | 4.1976 | 4.6717 | 4.1976 | 4.4346 |
| 03/12/2023 | 4.6717 | 4.6914 | 4.4445 | 4.6914 |
| 03/13/2023 | 5.1556 | 5.1556 | 4.8396 | 5.0173 |
| 03/14/2023 | 5.0075 | 5.1556 | 4.721 | 5.1161 |
| 03/15/2023 | 5.0766 | 5.4322 | 4.8988 | 4.9284 |
| 03/16/2023 | 4.9284 | 4.9581 | 4.4544 | 4.4544 |
| 03/19/2023 | 4.5926 | 4.5926 | 4.3359 | 4.3359 |
| 03/20/2023 | 4.3457 | 4.3655 | 4.1284 | 4.2568 |
| 03/21/2023 | 4.2568 | 4.4247 | 4.1482 | 4.3359 |
| 03/22/2023 | 4.3161 | 4.4247 | 4.2667 | 4.3655 |
| 03/23/2023 | 4.3161 | 4.3852 | 4.2272 | 4.3852 |
| 03/26/2023 | 4.3457 | 4.3457 | 4.1976 | 4.2371 |
| 03/27/2023 | 4.2075 | 4.2075 | 4 | 4.0988 |
| 03/28/2023 | 4 | 4.3754 | 3.8321 | 4.1482 |
| 03/29/2023 | 4.1482 | 4.326 | 4.0198 | 4.1679 |
| 03/30/2023 | 4.1087 | 4.2766 | 4.0692 | 4.2173 |
| 04/02/2023 | 4.1581 | 4.2075 | 4.0396 | 4.0692 |
| 04/03/2023 | 4.0692 | 4.1976 | 4.0297 | 4.0494 |
| 04/04/2023 | 4.0791 | 4.1284 | 3.9507 | 3.9803 |
| 04/05/2023 | 3.9803 | 4.0099 | 3.9605 | 3.9902 |
| 04/06/2023 | 3.9902 | 4.3852 | 3.9605 | 4.3852 |
| 04/09/2023 | 4.5334 | 4.8198 | 4.4346 | 4.8198 |
| 04/10/2023 | 4.9383 | 5.2346 | 4.6025 | 4.642 |
| 04/11/2023 | 4.6519 | 4.9581 | 4.5433 | 4.6815 |
| 04/12/2023 | 4.6519 | 4.7902 | 4.4247 | 4.4642 |
| 04/13/2023 | 4.4642 | 4.9087 | 4.405 | 4.9087 |
| 04/16/2023 | 5.0173 | 5.3334 | 4.8198 | 4.9383 |
| 04/17/2023 | 4.9383 | 5.1359 | 4.7408 | 4.8099 |
| 04/18/2023 | 4.8198 | 4.8791 | 4.5926 | 4.6025 |
| 04/19/2023 | 4.6025 | 4.6025 | 4.4445 | 4.5531 |
| 04/23/2023 | 4.5729 | 4.8099 | 4.4544 | 4.5038 |
| 04/24/2023 | 4.4149 | 4.484 | 4.1877 | 4.1877 |
| 04/25/2023 | 4.2075 | 4.2766 | 3.9803 | 4.0692 |
| 04/26/2023 | 4.0692 | 4.1284 | 3.9507 | 4.0297 |
| 04/27/2023 | 4.0297 | 4.0494 | 3.8618 | 3.8815 |
| 05/01/2023 | 3.8815 | 3.8914 | 3.6346 | 3.6642 |
| 05/02/2023 | 3.6939 | 3.7037 | 3.3482 | 3.5852 |
| 05/03/2023 | 3.5556 | 3.7433 | 3.526 | 3.6149 |
| 05/04/2023 | 3.605 | 3.8618 | 3.5753 | 3.5753 |
| 05/07/2023 | 3.5852 | 3.7235 | 3.4074 | 3.6741 |
| 05/08/2023 | 3.7235 | 3.7334 | 3.5753 | 3.6445 |
| 05/09/2023 | 3.6445 | 3.6445 | 3.5161 | 3.526 |
| 05/10/2023 | 3.526 | 3.8618 | 3.4865 | 3.6544 |
| 05/11/2023 | 3.6544 | 3.7235 | 3.5358 | 3.5951 |
| 05/14/2023 | 3.5358 | 3.5852 | 3.3877 | 3.5457 |
| 05/15/2023 | 3.5457 | 3.6149 | 3.5062 | 3.5556 |
| 05/16/2023 | 3.5753 | 3.9013 | 3.526 | 3.684 |
| 05/17/2023 | 3.7037 | 3.7531 | 3.6247 | 3.684 |
| 05/21/2023 | 3.7136 | 4.0494 | 3.6939 | 3.7531 |
| 05/22/2023 | 3.7531 | 3.8815 | 3.7037 | 3.7531 |
| 05/23/2023 | 3.7729 | 3.9803 | 3.7334 | 3.7531 |
| 05/24/2023 | 3.7531 | 3.7926 | 3.7235 | 3.7433 |
| 05/25/2023 | 3.7433 | 3.7729 | 3.7235 | 3.7531 |
| 05/28/2023 | 3.7828 | 4.1284 | 3.7531 | 4.1284 |
| 05/29/2023 | 4.1877 | 4.3457 | 4.0593 | 4.1087 |
| 05/30/2023 | 4.1087 | 4.2865 | 4.0494 | 4.1976 |
| 05/31/2023 | 4.1976 | 4.3359 | 4.1482 | 4.247 |
| 06/01/2023 | 4.247 | 4.3161 | 4.1976 | 4.2173 |
| 06/04/2023 | 4.2173 | 4.3359 | 4.2173 | 4.2766 |
| 06/05/2023 | 4.326 | 4.5433 | 4.3161 | 4.4247 |
| 06/06/2023 | 4.4544 | 4.5334 | 4.4149 | 4.484 |
| 06/07/2023 | 4.54 | 4.54 | 4.35 | 4.4 |
| 06/08/2023 | 4.42 | 4.43 | 4.36 | 4.4 |
| 06/11/2023 | 4.42 | 4.54 | 4.34 | 4.46 |
| 06/12/2023 | 4.46 | 4.5 | 4.35 | 4.48 |
| 06/13/2023 | 4.48 | 4.82 | 4.4 | 4.7 |
| 06/14/2023 | 4.7 | 4.88 | 4.58 | 4.7 |
| 06/15/2023 | 4.7 | 4.8 | 4.58 | 4.63 |
| 06/18/2023 | 4.66 | 4.68 | 4.5 | 4.5 |
| 06/19/2023 | 4.55 | 4.92 | 4.49 | 4.79 |
| 06/20/2023 | 4.87 | 5.05 | 4.7 | 4.7 |
| 06/21/2023 | 4.54 | 5 | 4.54 | 4.88 |
| 06/22/2023 | 4.96 | 5.36 | 4.9 | 5.36 |
| 06/25/2023 | 5.57 | 5.89 | 5.57 | 5.89 |
| 06/26/2023 | 6.41 | 6.47 | 6.25 | 6.47 |
| 07/02/2023 | 6.9 | 7.11 | 6.85 | 7.11 |
| 07/03/2023 | 7.82 | 7.82 | 6.64 | 6.64 |
| 07/04/2023 | 6.64 | 7.17 | 6.47 | 7.1 |
| 07/05/2023 | 7.29 | 7.81 | 7.11 | 7.81 |
| 07/06/2023 | 8.2 | 8.59 | 8.06 | 8.59 |
| 07/09/2023 | 9.28 | 9.44 | 8.95 | 9.44 |
| 07/10/2023 | 9.47 | 10.38 | 9.44 | 10.38 |
| 07/11/2023 | 10.81 | 11.41 | 10.71 | 11.41 |
| 07/12/2023 | 11.78 | 12.44 | 10.27 | 11.37 |
| 07/13/2023 | 10.8 | 10.84 | 10.24 | 10.24 |
| 07/16/2023 | 9.32 | 10.9 | 9.22 | 10.07 |
| 07/17/2023 | 9.23 | 9.92 | 9.07 | 9.07 |
| 07/18/2023 | 8.61 | 8.9 | 8.17 | 8.44 |
| 07/19/2023 | 8.38 | 9.28 | 8.1 | 9.28 |
| 07/20/2023 | 9.3 | 9.75 | 8.84 | 9.04 |
| 07/23/2023 | 8.7 | 9 | 8.3 | 8.42 |
| 07/24/2023 | 8.42 | 8.53 | 7.64 | 7.71 |
| 07/25/2023 | 7.77 | 8.26 | 7.77 | 8.03 |
| 07/26/2023 | 7.99 | 8.53 | 7.6 | 8.46 |
| 07/27/2023 | 8.15 | 9.3 | 8.15 | 9.04 |
| 07/30/2023 | 9.04 | 9.45 | 8.63 | 9.3 |
| 07/31/2023 | 9.3 | 9.49 | 8.89 | 8.9 |
| 08/01/2023 | 8.9 | 9.05 | 8.48 | 8.7 |
| 08/02/2023 | 8.7 | 8.99 | 8.66 | 8.79 |
| 08/03/2023 | 8.79 | 9.45 | 8.72 | 9.21 |
| 08/06/2023 | 9.21 | 9.31 | 8.85 | 9.02 |
| 08/07/2023 | 9 | 9.12 | 8.75 | 9.02 |
| 08/08/2023 | 9.13 | 9.51 | 8.8 | 9.4 |
| 08/09/2023 | 9.37 | 9.37 | 8.51 | 8.8 |
| 08/10/2023 | 8.75 | 9.2 | 8.51 | 9.13 |
| 08/13/2023 | 9.27 | 10.04 | 8.94 | 9.78 |
| 08/14/2023 | 9.86 | 10.39 | 9.4 | 9.6 |
| 08/15/2023 | 9.6 | 9.77 | 9.12 | 9.45 |
| 08/16/2023 | 9.45 | 10.36 | 9.35 | 10.07 |
| 08/17/2023 | 10.07 | 10.29 | 9.57 | 9.58 |
| 08/20/2023 | 9.57 | 9.92 | 9.2 | 9.53 |
| 08/21/2023 | 9.53 | 10.1 | 9.38 | 9.84 |
| 08/22/2023 | 9.89 | 10.6 | 9.7 | 9.73 |
| 08/23/2023 | 9.74 | 9.99 | 9.35 | 9.4 |
| 08/24/2023 | 9.44 | 9.71 | 9.06 | 9.37 |
| 08/27/2023 | 9.37 | 9.95 | 9.34 | 9.64 |
| 08/28/2023 | 9.64 | 9.75 | 9.5 | 9.58 |
| 08/30/2023 | 9.58 | 9.72 | 9.42 | 9.47 |
| 08/31/2023 | 9.49 | 10.34 | 9.4 | 9.79 |
| 09/03/2023 | 9.85 | 10.17 | 9.79 | 9.99 |
| 09/04/2023 | 9.99 | 10.15 | 9.65 | 10 |
| 09/05/2023 | 10.05 | 11 | 9.95 | 11 |
| 09/06/2023 | 12 | 12.1 | 10.32 | 10.48 |
| 09/07/2023 | 10.49 | 11.14 | 10.45 | 10.78 |
| 09/10/2023 | 10.98 | 11.44 | 10.51 | 11.01 |
| 09/11/2023 | 11.03 | 11.61 | 10.74 | 10.8 |
| 09/12/2023 | 10.82 | 11.12 | 10.5 | 10.65 |
| 09/13/2023 | 10.61 | 10.83 | 10.08 | 10.55 |
| 09/14/2023 | 10.56 | 10.91 | 10.36 | 10.91 |
| 09/17/2023 | 10.91 | 10.91 | 10.1 | 10.12 |
| 09/18/2023 | 9.93 | 10.25 | 9.88 | 10.14 |
| 09/19/2023 | 10.17 | 10.27 | 9.98 | 10.1 |
| 09/20/2023 | 10.1 | 10.49 | 9.99 | 10.39 |
| 09/21/2023 | 9.8 | 10.14 | 9.6 | 9.82 |
| 09/24/2023 | 9.79 | 9.95 | 9.7 | 9.82 |
| 09/25/2023 | 9.82 | 10.8 | 9.52 | 9.52 |
| 09/26/2023 | 9.53 | 9.64 | 9.13 | 9.24 |
| 09/27/2023 | 9.26 | 9.39 | 9.05 | 9.13 |
| 09/28/2023 | 9.13 | 9.58 | 9.13 | 9.28 |
| 10/01/2023 | 9.28 | 9.5 | 9.1 | 9.1 |
| 10/02/2023 | 9.14 | 9.15 | 8.7 | 8.98 |
| 10/03/2023 | 8.98 | 9 | 8.75 | 8.84 |
| 10/04/2023 | 8.84 | 9.1 | 8.69 | 8.94 |
| 10/05/2023 | 8.94 | 8.94 | 8.71 | 8.89 |
| 10/08/2023 | 8.78 | 8.78 | 8.35 | 8.35 |
| 10/09/2023 | 8.4 | 8.75 | 8.34 | 8.58 |
| 10/10/2023 | 8.59 | 8.61 | 8.32 | 8.32 |
| 10/11/2023 | 8.32 | 8.54 | 8.01 | 8.42 |
| 10/12/2023 | 8.25 | 8.4 | 8.04 | 8.22 |
| 10/15/2023 | 8.2 | 8.24 | 7.88 | 8 |
| 10/16/2023 | 7.99 | 8.2 | 7.77 | 8.12 |
| 10/17/2023 | 8.11 | 8.11 | 7.72 | 7.84 |
| 10/18/2023 | 7.84 | 8 | 7.83 | 7.86 |
| 10/19/2023 | 7.86 | 8 | 7.47 | 7.65 |
| 10/22/2023 | 7.62 | 7.93 | 7.45 | 7.86 |
| 10/23/2023 | 7.86 | 8.43 | 7.8 | 8.29 |
| 10/24/2023 | 8.25 | 8.25 | 7.47 | 7.47 |
| 10/25/2023 | 7.46 | 7.92 | 7.11 | 7.58 |
| 10/26/2023 | 7.6 | 7.64 | 7.32 | 7.48 |
| 10/29/2023 | 6.91 | 7.56 | 6.74 | 7.46 |
| 10/30/2023 | 7.39 | 7.71 | 7.31 | 7.56 |
| 10/31/2023 | 7.64 | 7.66 | 7.05 | 7.34 |
| 11/01/2023 | 7.35 | 7.53 | 7.31 | 7.37 |
| 11/02/2023 | 7.37 | 7.5 | 7.11 | 7.37 |
| 11/05/2023 | 7.45 | 7.61 | 7.33 | 7.61 |
| 11/06/2023 | 7.61 | 7.82 | 7.5 | 7.68 |
| 11/07/2023 | 7.73 | 7.97 | 7.5 | 7.74 |
| 11/08/2023 | 7.74 | 7.77 | 7.41 | 7.56 |
| 11/09/2023 | 7.56 | 7.64 | 7.31 | 7.53 |
| 11/12/2023 | 7.52 | 7.88 | 7.5 | 7.5 |
| 11/13/2023 | 7.5 | 7.68 | 7.13 | 7.54 |
| 11/14/2023 | 7.54 | 7.54 | 7.33 | 7.44 |
| 11/15/2023 | 7.44 | 7.46 | 7.35 | 7.45 |
| 11/16/2023 | 7.45 | 8.17 | 7.35 | 8.17 |
| 11/19/2023 | 8.17 | 8.8 | 8 | 8.74 |
| 11/20/2023 | 8.74 | 8.8 | 8.3 | 8.3 |
| 11/21/2023 | 8.3 | 8.48 | 7.95 | 8.21 |
| 11/22/2023 | 8.21 | 8.22 | 7.95 | 8.05 |
| 11/23/2023 | 8.03 | 8.15 | 7.9 | 7.96 |
| 11/26/2023 | 7.96 | 8.25 | 7.95 | 7.98 |
| 11/27/2023 | 7.98 | 8.06 | 7.78 | 7.99 |
| 11/28/2023 | 7.98 | 8.1 | 7.7 | 7.75 |
| 11/29/2023 | 7.75 | 7.89 | 7.57 | 7.75 |
| 11/30/2023 | 7.55 | 7.74 | 7.55 | 7.71 |
| 12/03/2023 | 7.71 | 7.74 | 7.56 | 7.68 |
| 12/04/2023 | 7.68 | 7.77 | 7.61 | 7.69 |
| 12/05/2023 | 7.69 | 7.69 | 7.51 | 7.62 |
| 12/06/2023 | 7.59 | 7.6 | 7.42 | 7.56 |
| 12/07/2023 | 7.56 | 7.65 | 7.47 | 7.5 |
| 12/10/2023 | 7.52 | 7.56 | 7.25 | 7.26 |
| 12/11/2023 | 7.26 | 7.28 | 6.93 | 7.26 |
| 12/12/2023 | 6.54 | 7.28 | 6.54 | 7 |
| 12/13/2023 | 7 | 7.11 | 6.87 | 7 |
| 12/14/2023 | 7 | 7.25 | 6.93 | 7.13 |
| 12/17/2023 | 7.13 | 7.15 | 6.9 | 6.99 |
| 12/18/2023 | 6.95 | 6.95 | 6.8 | 6.83 |
| 12/19/2023 | 6.83 | 6.87 | 6.6 | 6.73 |
| 12/20/2023 | 6.73 | 6.73 | 6.56 | 6.7 |
| 12/21/2023 | 6.7 | 7.04 | 6.62 | 6.85 |
| 12/24/2023 | 6.85 | 6.9 | 6.25 | 6.43 |
| 12/25/2023 | 6.45 | 6.56 | 6.15 | 6.4 |
| 12/26/2023 | 6.4 | 6.4 | 6.18 | 6.25 |
| 12/27/2023 | 6.3 | 6.48 | 6.27 | 6.4 |
| 12/28/2023 | 6.35 | 6.73 | 6.33 | 6.68 |