UK markets closed

Garanti Yatirim Ortakligi A.S. (GRNYO.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
10.80+0.02 (+0.19%)
At close: 06:08PM TRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.7811.0810.5010.8010.806,395,176
02 May 202410.3310.8910.2710.7810.785,185,991
30 Apr 202410.3010.5010.1710.3110.3110,255,385
29 Apr 202410.3010.6210.1710.2810.287,977,805
26 Apr 202410.2310.5010.1510.2910.296,618,375
25 Apr 202410.4410.4410.1110.2210.224,925,444
24 Apr 202410.0410.539.9710.3010.3011,128,842
22 Apr 202410.1510.3110.0010.0810.0821,059,884
19 Apr 202410.0010.849.8510.1210.1214,093,188
18 Apr 202410.3010.699.8510.0410.0412,711,440
17 Apr 202411.3911.8110.4510.4510.4528,457,059
16 Apr 202411.6111.6111.6111.6111.611,355,040
15 Apr 202414.3315.1212.9012.9012.9018,630,007
09 Apr 2024------
08 Apr 202413.0313.0313.0313.0313.03997,174
05 Apr 202411.8511.8511.8511.8511.852,254,373
04 Apr 202410.0910.789.9710.7810.787,228,897
03 Apr 202410.2910.309.459.809.806,951,454
02 Apr 202410.9011.2910.3710.4010.404,140,327
01 Apr 202410.4011.1010.3110.7810.784,042,032
29 Mar 202410.5010.619.9110.4010.401,260,267
28 Mar 20249.8010.559.7010.3010.301,432,095
27 Mar 202410.0010.069.509.899.89881,609
26 Mar 202410.0210.449.809.979.971,309,311
25 Mar 202410.1910.769.8010.0210.022,038,467
22 Mar 20249.3510.289.2710.2010.203,602,026
21 Mar 20249.939.969.269.359.351,470,993
20 Mar 202410.0510.249.749.929.922,137,435
19 Mar 202410.1010.519.6010.1210.122,929,122
18 Mar 202410.0710.079.6410.0710.072,778,897
15 Mar 20248.859.178.659.169.161,762,681
14 Mar 20248.758.878.618.758.75467,060
13 Mar 20248.609.108.448.708.701,004,370
12 Mar 20248.748.908.468.538.53540,104
11 Mar 20248.769.098.518.748.74725,951
08 Mar 20248.578.998.428.798.791,713,667
07 Mar 20248.208.708.208.578.57786,716
06 Mar 20248.548.588.158.208.20736,460
05 Mar 20248.808.888.468.618.611,072,888
04 Mar 20248.719.038.628.738.731,075,688
01 Mar 20248.758.848.458.728.72744,047
29 Feb 20248.638.838.408.808.80952,648
28 Feb 20248.668.888.508.638.63959,172
27 Feb 20248.938.998.638.668.66764,461
26 Feb 20249.239.278.778.938.931,385,803
23 Feb 20249.389.389.159.209.20698,652
22 Feb 20249.459.599.169.469.461,164,237
21 Feb 20249.399.528.999.509.501,640,406
20 Feb 20249.589.709.009.349.342,331,633
19 Feb 20249.7510.439.279.789.784,755,110
16 Feb 20248.589.498.499.499.493,466,829
15 Feb 20248.588.788.508.638.631,211,283
14 Feb 20248.478.988.108.588.581,627,653
13 Feb 20248.248.858.058.488.482,168,714
12 Feb 20247.938.207.838.208.201,167,920
09 Feb 20248.008.087.857.937.93711,315
08 Feb 20247.958.097.728.048.04764,446
07 Feb 20247.728.047.658.008.001,555,403
06 Feb 20247.687.787.607.727.72479,397
05 Feb 20247.687.807.657.727.72806,056
02 Feb 20247.907.907.587.717.71588,863
01 Feb 20247.807.927.787.847.84544,188
31 Jan 20247.908.097.707.857.85868,570
30 Jan 20247.898.007.657.907.90880,097
29 Jan 20247.758.007.627.897.891,052,858
26 Jan 20247.247.877.197.797.79946,963
25 Jan 20247.267.307.217.247.24395,012
24 Jan 20247.207.317.097.267.26523,941
23 Jan 20247.357.397.157.227.22474,881
22 Jan 20247.147.387.077.357.35464,450
19 Jan 20247.097.206.937.147.14199,623
18 Jan 20247.127.307.017.147.14354,149
17 Jan 20246.867.266.857.137.13320,654
16 Jan 20246.947.206.857.137.13341,648
15 Jan 20247.017.246.667.037.03470,230
12 Jan 20246.777.206.677.017.01384,182
11 Jan 20246.806.836.696.796.79191,359
10 Jan 20246.776.846.606.846.84215,154
09 Jan 20246.967.056.706.806.80316,322
08 Jan 20246.597.016.596.966.96497,015
05 Jan 20246.606.786.566.596.59205,848
04 Jan 20246.586.696.346.656.65239,804
03 Jan 20246.736.856.466.586.58200,060
02 Jan 20246.686.756.626.736.73286,983
29 Dec 20236.356.736.336.686.68220,527
28 Dec 20236.306.486.276.406.40150,837
27 Dec 20236.406.406.186.256.25187,756
26 Dec 20236.456.566.156.406.40296,457
25 Dec 20236.856.906.256.436.43202,051
22 Dec 20236.707.046.626.856.85296,216
21 Dec 20236.736.736.566.706.70197,529
20 Dec 20236.836.876.606.736.73224,091
19 Dec 20236.956.956.806.836.83221,074
18 Dec 20237.137.156.906.996.99191,753
15 Dec 20237.007.256.937.137.13150,488
14 Dec 20237.007.116.877.007.00229,205
13 Dec 20236.547.286.547.007.00306,394
12 Dec 20237.267.286.937.267.26265,646
11 Dec 20237.527.567.257.267.26192,596
08 Dec 20237.567.657.477.507.50274,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...