Garanti Yatirim Ortakligi A.S. (IST:GRNYO)
Turkey · Delayed Price · Currency is TRY 14.98
+0.70 (4.90%)
Last updated: Dec 31, 2025, 10:00 AM GMT+3
IST:GRNYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.14 | 15.11 | 14.10 | 14.98 | 14.98 | 4.90% | 403,445 |
| Dec 30, 2025 | 14.54 | 14.54 | 13.90 | 14.28 | 14.28 | -1.92% | 448,487 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.40 | 14.56 | 14.56 | -2.93% | 515,348 |
| Dec 26, 2025 | 15.00 | 15.48 | 14.61 | 15.00 | 15.00 | - | 1,567,627 |
| Dec 25, 2025 | 14.70 | 15.11 | 14.27 | 15.00 | 15.00 | 3.81% | 509,670 |
| Dec 24, 2025 | 14.30 | 14.77 | 14.29 | 14.45 | 14.45 | -0.41% | 343,866 |
| Dec 23, 2025 | 15.09 | 15.10 | 14.47 | 14.51 | 14.51 | -3.84% | 578,635 |
| Dec 22, 2025 | 15.14 | 15.79 | 14.52 | 15.09 | 15.09 | 0.27% | 841,831 |
| Dec 19, 2025 | 15.06 | 15.54 | 14.87 | 15.05 | 15.05 | -0.73% | 445,349 |
| Dec 18, 2025 | 15.49 | 15.67 | 14.92 | 15.16 | 15.16 | -1.24% | 424,231 |
| Dec 17, 2025 | 15.74 | 16.15 | 15.13 | 15.35 | 15.35 | -3.58% | 669,167 |
| Dec 16, 2025 | 16.57 | 16.60 | 15.67 | 15.92 | 15.92 | -4.10% | 789,017 |
| Dec 15, 2025 | 17.78 | 17.78 | 16.16 | 16.60 | 16.60 | -7.52% | 1,251,456 |
| Dec 12, 2025 | 17.36 | 18.50 | 16.51 | 17.95 | 17.95 | 3.40% | 1,711,734 |
| Dec 11, 2025 | 15.79 | 17.36 | 15.79 | 17.36 | 17.36 | 9.94% | 1,829,696 |
| Dec 10, 2025 | 14.04 | 15.79 | 13.90 | 15.79 | 15.79 | 9.96% | 1,243,409 |
| Dec 9, 2025 | 13.60 | 14.75 | 13.60 | 14.36 | 14.36 | 0.35% | 386,292 |
| Dec 8, 2025 | 14.24 | 15.23 | 13.53 | 14.31 | 14.31 | -0.56% | 817,797 |
| Dec 5, 2025 | 13.31 | 14.64 | 13.06 | 14.39 | 14.39 | 8.11% | 963,264 |
| Dec 4, 2025 | 12.98 | 13.75 | 12.98 | 13.31 | 13.31 | 0.15% | 359,297 |
| Dec 3, 2025 | 13.10 | 13.49 | 12.81 | 13.29 | 13.29 | 1.06% | 282,500 |
| Dec 2, 2025 | 12.96 | 13.33 | 12.82 | 13.15 | 13.15 | 1.47% | 229,159 |
| Dec 1, 2025 | 13.12 | 13.27 | 12.65 | 12.96 | 12.96 | -1.22% | 280,580 |
| Nov 28, 2025 | 13.13 | 13.99 | 13.02 | 13.12 | 13.12 | -4.72% | 501,055 |
| Nov 27, 2025 | 12.34 | 13.92 | 12.30 | 13.77 | 13.77 | 8.77% | 711,521 |
| Nov 26, 2025 | 12.60 | 13.05 | 12.46 | 12.66 | 12.66 | 0.48% | 278,749 |
| Nov 25, 2025 | 12.99 | 13.44 | 12.60 | 12.60 | 12.60 | -3.00% | 204,525 |
| Nov 24, 2025 | 13.11 | 13.27 | 12.80 | 12.99 | 12.99 | -0.92% | 179,874 |
| Nov 21, 2025 | 13.14 | 13.30 | 13.03 | 13.11 | 13.11 | -1.43% | 103,637 |
| Nov 20, 2025 | 13.40 | 13.49 | 12.78 | 13.30 | 13.30 | -1.19% | 289,114 |
| Nov 19, 2025 | 13.68 | 14.25 | 13.41 | 13.46 | 13.46 | -1.25% | 268,206 |
| Nov 18, 2025 | 13.99 | 14.50 | 13.54 | 13.63 | 13.63 | -2.57% | 336,251 |
| Nov 17, 2025 | 13.16 | 14.90 | 13.16 | 13.99 | 13.99 | 1.52% | 513,865 |
| Nov 14, 2025 | 13.03 | 14.34 | 13.02 | 13.78 | 13.78 | 5.67% | 379,114 |
| Nov 13, 2025 | 12.87 | 13.40 | 12.62 | 13.04 | 13.04 | -0.15% | 178,770 |
| Nov 12, 2025 | 12.96 | 13.36 | 12.35 | 13.06 | 13.06 | 0.46% | 289,216 |
| Nov 11, 2025 | 13.97 | 13.97 | 13.00 | 13.00 | 13.00 | -7.28% | 524,428 |
| Nov 10, 2025 | 13.90 | 14.26 | 13.41 | 14.02 | 14.02 | 0.65% | 278,107 |
| Nov 7, 2025 | 14.25 | 14.68 | 13.54 | 13.93 | 13.93 | -2.25% | 419,712 |
| Nov 6, 2025 | 14.30 | 14.49 | 14.10 | 14.25 | 14.25 | -2.13% | 217,778 |
| Nov 5, 2025 | 14.61 | 15.00 | 13.88 | 14.56 | 14.56 | -1.02% | 549,321 |
| Nov 4, 2025 | 15.10 | 15.58 | 14.69 | 14.71 | 14.71 | -2.58% | 319,296 |
| Nov 3, 2025 | 14.43 | 15.72 | 14.14 | 15.10 | 15.10 | 3.42% | 610,272 |
| Oct 31, 2025 | 13.76 | 14.74 | 13.28 | 14.60 | 14.60 | 6.26% | 983,017 |
| Oct 30, 2025 | 14.30 | 14.30 | 13.50 | 13.74 | 13.74 | -3.92% | 740,850 |
| Oct 28, 2025 | 14.43 | 14.45 | 14.07 | 14.30 | 14.30 | -0.90% | 205,820 |
| Oct 27, 2025 | 15.03 | 15.03 | 14.06 | 14.43 | 14.43 | -6.84% | 854,020 |
| Oct 24, 2025 | 16.73 | 16.75 | 14.40 | 15.49 | 15.49 | -3.19% | 908,942 |
| Oct 23, 2025 | 14.00 | 16.40 | 13.81 | 16.00 | 16.00 | 6.67% | 1,489,128 |
| Oct 22, 2025 | 13.74 | 15.00 | 13.71 | 15.00 | 15.00 | 9.97% | 1,792,902 |