Istanbul - Delayed Quote TRY

Garanti Faktoring A.S. (GARFA.IS)

Compare
19.92
+0.02
+(0.10%)
As of 11:27:09 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202519.8419.9719.7619.9219.92148,065
Jan 20, 202520.2020.3219.8019.9019.90887,424
Jan 17, 202520.3220.3420.0420.1620.16687,236
Jan 16, 202520.3820.5620.0420.3020.30418,958
Jan 15, 202520.4020.5020.0020.2620.26567,275
Jan 14, 202520.2222.0419.9920.4020.40966,027
Jan 13, 202521.0421.2020.1220.1220.12705,807
Jan 10, 202521.3021.4421.0621.2621.26716,405
Jan 9, 202521.2821.4021.0021.3421.34631,004
Jan 8, 202521.7021.7220.8621.2821.281,132,758
Jan 7, 202522.3622.4821.6421.7221.721,925,319
Jan 6, 202520.3622.3820.3622.3822.383,748,545
Jan 3, 202520.2220.6420.0220.3620.36885,894
Jan 2, 202520.7020.7020.0020.2220.22517,680
Dec 31, 202420.3020.4019.9620.4020.40515,093
Dec 30, 202420.0220.4219.6220.3020.30846,623
Dec 27, 202419.0220.9219.0219.8019.801,175,395
Dec 26, 202419.2619.4818.4419.0219.02515,784
Dec 25, 202419.0519.3019.0519.1719.17420,709
Dec 24, 202419.0919.2818.8519.0019.00457,050
Dec 23, 202419.5419.6519.0719.0919.09611,432
Dec 20, 202419.9820.1219.4819.5419.54517,484
Dec 19, 202420.5020.5819.9719.9719.97891,201
Dec 18, 202420.5821.1020.5020.5820.581,004,650
Dec 17, 202420.9220.9220.4020.5820.58605,678
Dec 16, 202420.5020.9420.4020.8620.86884,996
Dec 13, 202420.4020.4820.1220.4820.48396,666
Dec 12, 202420.1220.6419.8020.4020.40851,446
Dec 11, 202420.2420.3419.2519.9819.98796,055
Dec 10, 202420.7020.9020.1420.1620.16752,696
Dec 9, 202420.6820.9820.4220.7020.701,350,201
Dec 6, 202420.8821.8020.6220.6820.684,540,715
Dec 5, 202419.7419.9819.2619.9619.96662,974
Dec 4, 202419.8119.8819.5619.7419.74444,410
Dec 3, 202419.5119.9019.4819.7319.73681,681
Dec 2, 202419.7019.7019.3919.4919.49818,630
Nov 29, 202419.9419.9419.5819.7319.73507,201
Nov 28, 202419.9220.0619.5519.7819.78829,941
Nov 27, 202419.7520.0819.7519.9219.92627,765
Nov 26, 202419.9820.2819.7419.7419.741,115,821
Nov 25, 202419.8020.1619.7619.9819.98565,869
Nov 22, 202419.6819.8019.0119.6919.69740,478
Nov 21, 202419.4019.8418.8219.6819.68641,403
Nov 20, 202419.9919.9919.2719.4019.40991,113
Nov 19, 202419.7020.3419.4419.8319.831,397,881
Nov 18, 202419.5420.2819.5419.6519.65565,883
Nov 15, 202419.4619.8019.4119.5919.59470,403
Nov 14, 202419.1919.5918.3119.4919.49534,189
Nov 13, 202419.2719.3818.8019.1519.15451,757
Nov 12, 202419.5519.5519.0219.2619.26417,838
Nov 11, 202419.5919.6919.3819.5519.55464,801
Nov 8, 202419.3919.6919.1519.5919.59558,392
Nov 7, 202419.4419.4418.8219.2319.23372,925
Nov 6, 202418.3019.5018.2919.0919.09819,707
Nov 5, 202418.6218.7417.7618.3018.30388,875
Nov 4, 202419.1319.1918.5618.6018.60408,840
Nov 1, 202419.4219.6519.0019.1119.11602,816
Oct 31, 202419.1419.5918.9019.4019.401,092,945
Oct 30, 202419.2119.5119.0819.1419.14632,103
Oct 28, 202419.7020.4019.2019.2019.201,077,763
Oct 25, 202418.8019.1418.7419.0819.08745,735
Oct 24, 202418.5018.9618.5018.7918.79541,592
Oct 23, 202418.6719.1718.3618.4918.49786,419
Oct 22, 202418.5719.0318.3618.6718.67627,397
Oct 21, 202418.5118.6818.2918.4818.48493,677
Oct 18, 202418.7518.8818.4418.5118.51616,749
Oct 17, 202418.0118.8617.9818.7518.75601,837
Oct 16, 202418.0018.2817.7617.9817.98321,626
Oct 15, 202417.7818.0117.5018.0018.00438,372
Oct 14, 202418.3818.3817.3417.5017.50390,239
Oct 11, 202418.4118.7018.1518.3118.31726,648
Oct 10, 202418.5019.2418.3518.5018.50599,342
Oct 9, 202418.1018.6718.0418.5018.50846,838
Oct 8, 202419.0019.0018.4018.4218.42527,897
Oct 7, 202419.3019.5018.8419.0019.00387,054
Oct 4, 202419.2819.5018.7019.3019.30529,094
Oct 3, 202419.3519.7018.9819.3519.35616,738
Oct 2, 202420.3220.4619.2719.5719.571,258,221
Oct 1, 202421.4021.4020.0020.4620.46578,457
Sep 30, 202420.9021.6020.5421.5021.50408,754
Sep 27, 202420.8021.2820.6220.9020.90236,400
Sep 26, 202420.9421.1020.4820.8820.88258,339
Sep 25, 202421.3221.3420.7820.9420.94311,761
Sep 24, 202421.1821.7021.0221.3821.38324,484
Sep 23, 202421.5621.7421.0821.2221.22327,409
Sep 20, 202421.8421.8421.3821.5621.56295,673
Sep 19, 202421.8022.2421.5021.9021.90530,847
Sep 18, 202421.3222.0220.9621.8021.80513,222
Sep 17, 202421.4021.9620.7621.7221.72766,898
Sep 16, 202420.9421.0420.3820.6020.60270,263
Sep 13, 202420.3620.9620.2620.9420.94221,694
Sep 12, 202420.6620.8020.1220.4020.40226,583
Sep 11, 202421.3821.5220.3220.6220.62341,280
Sep 10, 202421.8821.9821.1621.5021.50438,027
Sep 9, 202420.5421.2020.5021.0021.00284,780
Sep 6, 202420.6220.6620.3220.5620.56176,248
Sep 5, 202420.7020.8220.3820.6820.68191,690
Sep 4, 202420.5220.8220.1820.8220.82234,777
Sep 3, 202420.5620.7820.0220.6220.62285,332
Sep 2, 202420.1020.9020.0020.5620.56314,156
Aug 29, 202420.0820.3819.9620.0620.06216,113
Aug 28, 202420.2020.5019.9620.0820.08380,586
Aug 27, 202420.5020.7219.9720.2420.24242,132
Aug 26, 202421.0021.2019.9820.5020.50274,032
Aug 23, 202421.3821.4820.9021.2421.24334,336
Aug 22, 202421.4621.8021.1221.5221.52338,613
Aug 21, 202421.6021.9021.2021.4621.46340,532
Aug 20, 202421.9222.2021.5621.7621.76299,637
Aug 19, 202421.6021.9221.5021.9221.92350,063
Aug 16, 202421.8022.2021.3821.6021.60335,739
Aug 15, 202421.8622.0821.0021.9021.90365,152
Aug 14, 202421.9822.0821.5421.9021.90330,882
Aug 13, 202421.8422.4021.4022.0622.06624,665
Aug 12, 202424.0024.0022.2022.5822.58921,308
Aug 9, 202422.0024.1022.0024.0824.081,583,336
Aug 8, 202421.0822.0020.1621.9221.92469,793
Aug 7, 202421.8821.8820.8621.1021.10446,824
Aug 6, 202421.2622.0021.0021.3221.32330,440
Aug 5, 202420.6022.1020.6021.2621.26372,207
Aug 2, 202423.3223.3222.6222.8822.88367,915
Aug 1, 202422.6823.5021.6023.4823.48488,799
Jul 31, 202422.9823.0022.0022.6822.68385,220
Jul 30, 202423.1023.8022.0223.1823.18442,844
Jul 29, 202424.0224.0222.9823.1023.10581,209
Jul 26, 202423.6824.4823.0024.0224.02370,522
Jul 25, 202424.5024.5023.5223.8823.88487,956
Jul 24, 202424.7025.1024.2824.5024.50391,236
Jul 23, 202425.1026.0024.2225.2025.20542,443
Jul 22, 202426.0426.6024.7825.2025.20774,468
Jul 19, 202425.7427.2624.2226.0626.061,008,120
Jul 18, 202426.5227.1025.2025.9625.961,085,885
Jul 17, 202424.1226.5224.1226.5226.521,629,533
Jul 16, 202422.0024.1222.0024.1224.12906,456
Jul 12, 202421.7822.0221.0021.9421.94502,065
Jul 11, 202422.5022.5021.4821.7821.78199,738
Jul 10, 202421.5222.3021.0621.4821.48397,012
Jul 9, 202421.6621.6820.9021.5221.52489,692
Jul 8, 202421.7421.9021.4821.6621.66364,164
Jul 5, 202421.9022.3021.7221.9421.94314,721
Jul 4, 202422.1622.1621.6821.9221.92349,266
Jul 3, 202422.4622.8021.7822.1622.16390,920
Jul 2, 202422.2022.9021.8622.3822.38405,351
Jul 1, 202421.8824.8021.8822.9022.90488,841
Jun 28, 202424.1225.2424.0224.3024.301,226,466
Jun 27, 202423.4024.3823.1024.1224.12512,878
Jun 26, 202424.1224.3623.5823.6423.64555,464
Jun 25, 202424.1624.8224.0224.2624.26866,233
Jun 24, 202425.5025.5023.7824.4024.401,053,932
Jun 21, 202425.3225.8624.8825.1425.141,306,298
Jun 20, 202425.7825.9025.0025.3225.321,263,994
Jun 14, 202425.0025.7824.9225.5425.54682,563
Jun 13, 202424.0825.5023.9024.9824.981,156,806
Jun 12, 202423.8024.2223.3023.9023.90812,028
Jun 11, 202424.0024.4223.0023.8023.801,296,160
Jun 10, 202424.9025.0024.0424.1224.12736,238
Jun 7, 202426.2026.7024.9024.9024.901,260,895
Jun 6, 202426.2228.3825.8026.4826.483,465,376
Jun 5, 202427.3027.7025.5825.8025.801,130,713
Jun 4, 202426.1827.7425.8227.3027.301,383,652
Jun 3, 202426.2626.4825.3026.1826.181,129,057
May 31, 202427.3827.8026.2026.2026.201,319,082
May 30, 202427.5027.8227.0827.3827.38778,106
May 29, 202429.5830.1028.0428.0428.041,666,187
May 28, 202429.5830.5028.2629.6829.681,062,376
May 27, 202428.7629.6227.4029.4629.461,709,406
May 24, 202430.0230.6028.5428.9428.941,277,212
May 23, 202431.6031.6829.3230.0230.022,300,632
May 22, 202433.9634.5031.3031.6031.603,535,013
May 21, 202434.2435.6032.9033.8233.822,780,531
May 20, 202435.4635.6834.3634.3634.361,600,648
May 17, 202435.2635.7434.5435.6835.681,603,849
May 16, 202434.6235.3033.8035.3035.301,249,036
May 15, 202433.7234.6632.7034.6434.641,660,248
May 14, 2024 500:100 Stock Splits
May 14, 202434.0035.7031.0633.7233.722,934,956
May 13, 202435.9835.9832.8433.5833.582,878,745
May 10, 202439.0040.0035.2835.9835.984,482,060
May 9, 202436.7038.0036.4238.0038.001,323,710
May 8, 202435.7637.9835.4036.7036.702,537,525
May 7, 202435.3036.0834.6835.7435.741,335,405
May 6, 202435.2836.2034.7835.3035.301,243,870
May 3, 202435.1035.5034.4035.2435.241,578,170
May 2, 202435.2236.3635.0835.1035.101,244,555
Apr 30, 202436.6036.8635.0235.6835.681,499,625
Apr 29, 202436.6036.8035.0036.0036.001,684,825
Apr 26, 202439.0839.0836.5036.6036.602,977,010
Apr 25, 202441.6842.4238.5038.9038.902,596,240
Apr 24, 202440.6042.6039.7241.2041.202,129,010
Apr 22, 202437.4040.6837.4040.2040.202,262,025
Apr 19, 202436.0037.3835.7237.2437.241,351,745
Apr 18, 202438.4238.4635.8036.2236.221,419,170
Apr 17, 202436.0237.3836.0237.2237.221,398,825
Apr 16, 202436.8038.4035.7036.0236.021,618,260
Apr 15, 202435.3837.6234.2236.9036.901,765,445
Apr 9, 202435.1635.1635.1635.1635.16-
Apr 8, 202433.0035.6832.8635.1635.161,333,445
Apr 5, 202432.7033.7832.6033.1833.181,143,810
Apr 4, 202433.8034.4032.2432.7032.701,336,320
Apr 3, 202435.0035.4033.7633.9033.90727,260
Apr 2, 202434.5836.2034.0035.0035.001,829,455
Apr 1, 202434.9235.5833.2034.6034.601,200,590
Mar 29, 202435.3636.3434.1634.5234.521,627,655
Mar 28, 202435.8037.5835.8035.9035.901,473,395
Mar 27, 202438.3838.7035.8035.8035.801,792,105
Mar 26, 202435.6839.2435.2638.3838.384,575,210
Mar 25, 202438.2638.2635.5035.6835.682,034,740
Mar 22, 202440.4040.4036.9038.3038.302,478,215
Mar 21, 202438.6040.9837.2840.5040.501,840,815
Mar 20, 202439.9841.4036.2238.6038.602,284,925
Mar 19, 202435.4039.1234.6039.1239.121,802,765
Mar 18, 202432.8835.7032.1035.5835.581,515,235
Mar 15, 202432.7433.4032.1232.8832.88543,295
Mar 14, 202433.2233.3432.4032.7432.74509,140
Mar 13, 202434.1034.1032.9633.2233.22530,975
Mar 12, 202434.6035.4033.2234.0234.02650,755
Mar 11, 202434.8035.5633.6034.6034.60715,305
Mar 8, 202433.6035.9233.6034.4234.421,047,200
Mar 7, 202429.9633.4029.8233.4033.401,017,120
Mar 6, 202433.0433.3430.2030.3830.381,049,605
Mar 5, 202434.3035.0431.4033.0433.041,075,890
Mar 4, 202436.0036.7634.6034.6434.64828,330
Mar 1, 202435.4837.5834.2036.0036.001,001,035
Feb 29, 202433.9237.0033.6035.4835.48978,675
Feb 28, 202434.8036.4633.1634.6834.681,290,185
Feb 27, 202436.0037.2834.8034.8234.821,166,430
Feb 26, 202435.4638.3834.0836.0036.001,783,715
Feb 23, 202433.0835.4632.1835.4635.461,929,795
Feb 22, 202429.6033.0828.6033.0833.082,491,360
Feb 21, 202427.4230.0826.8630.0830.085,653,785
Feb 20, 202427.6028.6226.4027.3627.363,190,615
Feb 19, 202428.1228.4827.3027.5827.582,942,720
Feb 16, 202429.5629.5627.7228.1228.124,316,120
Feb 15, 202428.4030.6027.2628.9228.927,745,210
Feb 14, 202430.1430.2027.3028.4028.409,848,990
Feb 13, 202426.5827.7425.9627.7427.741,727,935
Feb 12, 202425.2225.2224.9225.2225.222,362,740
Feb 9, 202424.2025.0222.9422.9422.946,282,700
Feb 8, 202421.2023.3421.0823.3423.346,232,320
Feb 7, 202421.7821.8420.9421.2221.222,451,330
Feb 6, 202422.0022.0021.3421.7821.782,001,350
Feb 5, 202421.7422.5621.4021.8021.802,615,940
Feb 2, 202422.4022.6021.4421.7621.762,345,430
Feb 1, 202422.9023.1021.9022.1822.183,124,730
Jan 31, 202421.2823.2021.2022.4222.426,657,480
Jan 30, 202422.4022.5421.0021.2821.284,745,520
Jan 29, 202423.1623.1622.1422.3822.385,600,955
Jan 26, 202424.1824.5823.1823.5823.584,345,215
Jan 25, 202424.4825.6023.8624.1624.164,767,535
Jan 24, 202423.0025.2022.0624.4824.489,318,630
Jan 23, 202425.9026.3023.4023.4023.406,997,330
Jan 22, 202424.6027.0624.4025.9825.988,565,240

Related Tickers

SEKFK.IS Seker Finansal Kiralama A.S.
7.44
+0.40%
 
KTLEV.IS Katilimevim Tasarruf Finansman Anonim Sirketi
57.50
+1.59%
 
QNBFK.IS QNB Finansal Kiralama A.S.
42.90
0.00%
 
LIDFA.IS Lider Faktoring A.S.
3.0200
-0.33%
 
CRDFA.IS Creditwest Faktoring Anonim Sirketi
6.29
+5.01%
 
ISFIN.IS Is Finansal Kiralama Anonim Sirketi
13.28
+0.38%