Garanti Faktoring A.S. (IST:GARFA)
Turkey
· Delayed Price · Currency is TRY 24.88
-0.20 (-0.80%)
Dec 5, 2025, 6:08 PM GMT+3
Garanti Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.08 | 25.18 | 24.74 | 24.88 | 24.88 | -0.80% | 242,636 |
| Dec 4, 2025 | 25.58 | 25.78 | 25.02 | 25.08 | 25.08 | -1.65% | 270,148 |
| Dec 3, 2025 | 25.66 | 26.22 | 25.26 | 25.50 | 25.50 | -0.31% | 415,372 |
| Dec 2, 2025 | 24.60 | 26.02 | 24.48 | 25.58 | 25.58 | 3.98% | 581,443 |
| Dec 1, 2025 | 24.24 | 24.74 | 24.24 | 24.60 | 24.60 | 1.65% | 263,120 |
| Nov 28, 2025 | 24.60 | 24.70 | 23.74 | 24.20 | 24.20 | -1.94% | 222,534 |
| Nov 27, 2025 | 24.42 | 24.96 | 24.26 | 24.68 | 24.68 | 1.23% | 314,745 |
| Nov 26, 2025 | 24.74 | 24.92 | 24.36 | 24.38 | 24.38 | -1.93% | 280,247 |
| Nov 25, 2025 | 25.28 | 25.36 | 24.24 | 24.86 | 24.86 | -1.66% | 557,796 |
| Nov 24, 2025 | 25.34 | 25.36 | 25.00 | 25.28 | 25.28 | -0.32% | 277,346 |
| Nov 21, 2025 | 25.78 | 25.88 | 24.86 | 25.36 | 25.36 | -2.08% | 269,878 |
| Nov 20, 2025 | 25.78 | 25.98 | 25.54 | 25.90 | 25.90 | 1.25% | 404,701 |
| Nov 19, 2025 | 25.24 | 25.98 | 25.18 | 25.58 | 25.58 | 1.35% | 445,224 |
| Nov 18, 2025 | 25.26 | 25.40 | 24.96 | 25.24 | 25.24 | -0.08% | 302,065 |
| Nov 17, 2025 | 25.16 | 25.72 | 24.94 | 25.26 | 25.26 | 1.04% | 433,713 |
| Nov 14, 2025 | 25.00 | 25.48 | 24.66 | 25.00 | 25.00 | -0.32% | 438,567 |
| Nov 13, 2025 | 25.30 | 25.42 | 24.98 | 25.08 | 25.08 | -0.24% | 299,725 |
| Nov 12, 2025 | 25.38 | 25.50 | 25.00 | 25.14 | 25.14 | -1.57% | 458,961 |
| Nov 11, 2025 | 25.24 | 25.60 | 24.70 | 25.54 | 25.54 | 1.19% | 664,771 |
| Nov 10, 2025 | 25.76 | 26.00 | 24.94 | 25.24 | 25.24 | -1.94% | 508,053 |
| Nov 7, 2025 | 26.20 | 26.22 | 25.40 | 25.74 | 25.74 | -1.83% | 479,770 |
| Nov 6, 2025 | 26.22 | 26.48 | 25.90 | 26.22 | 26.22 | 0.23% | 404,648 |
| Nov 5, 2025 | 26.74 | 26.74 | 26.06 | 26.16 | 26.16 | -1.73% | 504,206 |
| Nov 4, 2025 | 27.22 | 27.30 | 26.40 | 26.62 | 26.62 | -2.13% | 427,310 |
| Nov 3, 2025 | 26.74 | 27.54 | 26.52 | 27.20 | 27.20 | 1.72% | 730,628 |
| Oct 31, 2025 | 27.14 | 27.14 | 26.04 | 26.74 | 26.74 | -1.69% | 648,446 |
| Oct 30, 2025 | 27.90 | 28.02 | 26.86 | 27.20 | 27.20 | -2.23% | 987,779 |
| Oct 28, 2025 | 26.60 | 27.92 | 26.38 | 27.82 | 27.82 | 8.42% | 861,662 |
| Oct 27, 2025 | 25.90 | 26.02 | 25.46 | 25.66 | 25.66 | -0.93% | 407,372 |
| Oct 24, 2025 | 25.18 | 26.34 | 25.02 | 25.90 | 25.90 | 3.02% | 813,060 |
| Oct 23, 2025 | 24.42 | 25.20 | 24.42 | 25.14 | 25.14 | 2.53% | 347,172 |
| Oct 22, 2025 | 24.44 | 24.84 | 24.38 | 24.52 | 24.52 | 0.33% | 391,883 |
| Oct 21, 2025 | 24.80 | 24.90 | 24.24 | 24.44 | 24.44 | -0.89% | 245,185 |
| Oct 20, 2025 | 24.30 | 24.72 | 23.80 | 24.66 | 24.66 | 1.90% | 390,271 |
| Oct 17, 2025 | 24.84 | 24.88 | 23.72 | 24.20 | 24.20 | -2.73% | 608,520 |
| Oct 16, 2025 | 25.28 | 25.82 | 24.88 | 24.88 | 24.88 | -2.05% | 305,235 |
| Oct 15, 2025 | 24.78 | 25.80 | 24.72 | 25.40 | 25.40 | 2.75% | 339,770 |
| Oct 14, 2025 | 25.76 | 25.82 | 24.32 | 24.72 | 24.72 | -3.13% | 484,353 |
| Oct 13, 2025 | 25.60 | 25.98 | 25.20 | 25.52 | 25.52 | -2.22% | 461,788 |
| Oct 10, 2025 | 25.50 | 26.92 | 25.20 | 26.10 | 26.10 | 2.35% | 575,996 |
| Oct 9, 2025 | 25.90 | 25.96 | 25.32 | 25.50 | 25.50 | -1.92% | 641,280 |
| Oct 8, 2025 | 26.30 | 26.50 | 25.52 | 26.00 | 26.00 | -1.89% | 963,043 |
| Oct 7, 2025 | 25.54 | 27.32 | 25.54 | 26.50 | 26.50 | 6.00% | 827,513 |
| Oct 6, 2025 | 27.50 | 27.78 | 25.00 | 25.00 | 25.00 | -8.69% | 523,284 |
| Oct 3, 2025 | 27.98 | 28.40 | 27.38 | 27.38 | 27.38 | -2.21% | 411,855 |
| Oct 2, 2025 | 27.80 | 28.94 | 27.50 | 28.00 | 28.00 | 0.86% | 619,678 |
| Oct 1, 2025 | 28.00 | 28.24 | 27.12 | 27.76 | 27.76 | -1.07% | 521,270 |
| Sep 30, 2025 | 28.56 | 28.56 | 27.56 | 28.06 | 28.06 | -1.89% | 570,949 |
| Sep 29, 2025 | 29.34 | 29.34 | 28.00 | 28.60 | 28.60 | -2.52% | 467,473 |
| Sep 26, 2025 | 29.68 | 30.50 | 29.08 | 29.34 | 29.34 | -1.08% | 809,038 |