Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
GLOBAL MENKUL DEĞERLER A.Ş. logosu
GLBMD
GLOBAL MENKUL DEĞERLER A.Ş.
17:14:47
13.14 ₺
-0.090 (%-0.68)
Önceki Kapanış: 13.23·
Volatilite: 5.370
Düşük₺12.88
Yüksek₺13.59
AL13.14
SAT13.19

Piyasa Verileri

Spot Piyasa
A:13.14
S:13.19
Önceki haftaya göre (WoW)
+5.29%
Önceki aya göre (MoM)
+6.92%
Yılbaşından bugüne (YTD)
-4.09%
Önceki yıla göre (YoY)
+31.40%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GLBMD: GLOBAL MENKUL DEĞERLER A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,1715
KAPANIŞ 0,1711

En Düşük

DÜŞÜK 0,1356

En Yüksek

YÜKSEK 0,2407
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,15250,15250,14920,1525
02.01.20180,15250,15250,15250,1525
03.01.20180,15250,15590,15250,1559
04.01.20180,15590,15590,15590,1559
07.01.20180,15590,15930,15590,1593
08.01.20180,15930,15930,15590,1559
09.01.20180,15590,15590,15250,1525
10.01.20180,15250,15250,14920,1525
11.01.20180,15250,15590,15250,1559
14.01.20180,15590,15590,15590,1559
15.01.20180,15250,15590,15250,1559
16.01.20180,15590,15590,15590,1559
17.01.20180,15590,15930,15590,1593
18.01.20180,15930,15930,15590,1593
21.01.20180,15930,15930,15250,1559
22.01.20180,15590,15590,15590,1559
23.01.20180,15250,15590,15250,1525
24.01.20180,15590,15590,15250,1559
25.01.20180,15250,15590,15250,1559
28.01.20180,15590,15590,15250,1525
29.01.20180,15590,15930,15590,1593
30.01.20180,15930,16270,15930,1593
31.01.20180,15930,15930,15930,1593
01.02.20180,15930,16270,15930,1627
04.02.20180,16610,16610,16270,1661
05.02.20180,16270,16950,16270,1695
06.02.20180,16950,16950,16950,1695
07.02.20180,16610,16950,16610,1695
08.02.20180,16950,16950,16610,1661
11.02.20180,16610,16610,16270,1661
12.02.20180,16610,16950,16610,1695
13.02.20180,16950,16950,16610,1695
14.02.20180,16610,16950,16610,1695
15.02.20180,16950,16950,16950,1695
18.02.20180,16950,16950,16950,1695
19.02.20180,16610,16950,16610,1695
20.02.20180,16950,16950,15930,1661
21.02.20180,16610,17970,16610,1797
22.02.20180,17970,17970,16610,1729
25.02.20180,17630,17630,16950,1695
26.02.20180,16950,16950,16950,1695
27.02.20180,17290,17290,16610,1729
28.02.20180,17290,17290,16610,1729
01.03.20180,16950,16950,16610,1661
04.03.20180,16950,17290,16950,1729
05.03.20180,17290,17290,17290,1729
06.03.20180,17290,17290,16950,1695
07.03.20180,16950,16950,16950,1695
08.03.20180,13560,16270,13560,1627
11.03.20180,16950,16950,16270,1627
12.03.20180,17290,17630,16950,1763
13.03.20180,17630,18640,17630,1864
14.03.20180,19660,22370,19660,2237
15.03.20180,22030,22030,20680,2102
18.03.20180,22370,23730,22370,2373
19.03.20180,23730,23730,23050,2373
20.03.20180,24070,24070,23730,2373
21.03.20180,23050,23050,22370,2237
22.03.20180,21020,21360,21020,2136
25.03.20180,21360,21690,21360,2136
26.03.20180,21690,22030,21690,2169
27.03.20180,21690,21690,21360,2136
28.03.20180,20680,21360,20680,2102
29.03.20180,21360,21360,20680,2102
01.04.20180,21020,21360,21020,2102
02.04.20180,19660,20340,19660,2034
03.04.20180,20680,20680,20,2068
04.04.20180,21020,21020,20680,2102
05.04.20180,20680,21020,20680,2068
08.04.20180,20680,20680,19660,1966
09.04.20180,20,20,20,2
10.04.20180,20,20,19320,1966
11.04.20180,19320,19320,18980,1932
12.04.20180,20,20,19320,2
15.04.20180,19660,20680,19660,2068
16.04.20180,20680,20680,20,2
17.04.20180,20,20340,20,2034
18.04.20180,20680,21020,20680,2102
19.04.20180,21020,21020,21020,2102
23.04.20180,21020,21360,21020,2136
24.04.20180,21360,21360,20680,2068
25.04.20180,20340,20340,20340,2034
26.04.20180,20,20,20,2
29.04.20180,20340,20340,20340,2034
01.05.20180,20340,20340,20,2034
02.05.20180,20340,20340,20340,2034
03.05.20180,20340,20340,19660,2
06.05.20180,20,20,18980,1932
07.05.20180,19660,19660,19660,1966
08.05.20180,20,20,19660,1966
09.05.20180,20,20,19320,1966
10.05.20180,19660,20,19660,1966
13.05.20180,19660,19660,19660,1966
14.05.20180,19660,19660,19660,1966
15.05.20180,19660,19660,19320,1966
16.05.20180,19320,19660,19320,1966
17.05.20180,19660,19660,19320,1932
20.05.20180,19320,19660,19320,1932
21.05.20180,19320,19320,19320,1932
22.05.20180,19660,19660,19320,1932
23.05.20180,19660,19660,19320,1932
24.05.20180,18980,19320,18980,1898
27.05.20180,19320,19320,18980,1932
28.05.20180,18980,19320,18980,1932
29.05.20180,19320,19320,18980,1932
30.05.20180,19660,21020,19660,2102
31.05.20180,23730,23730,22030,2203
03.06.20180,21690,21690,20340,2068
04.06.20180,21020,21020,18980,1898
05.06.20180,18980,18980,18310,1831
06.06.20180,18310,18310,17290,1763
07.06.20180,17630,17970,17630,1797
10.06.20180,17970,17970,17630,1763
11.06.20180,17970,17970,17970,1797
12.06.20180,17970,17970,17630,1763
13.06.20180,20680,20680,19660,1966
17.06.20180,19320,19320,17630,1763
18.06.20180,18980,18980,17630,1763
19.06.20180,16950,16950,16610,1661
20.06.20180,16610,17290,16610,1729
21.06.20180,17290,17290,17290,1729
24.06.20180,17630,17630,17290,1729
25.06.20180,17290,17290,17290,1729
26.06.20180,16950,17630,16950,1763
27.06.20180,18310,18640,18310,1864
28.06.20180,18640,18640,18310,1864
01.07.20180,18640,18640,18310,1831
02.07.20180,18310,18310,17630,1763
03.07.20180,18310,18310,18310,1831
04.07.20180,18310,18310,17970,1797
05.07.20180,17970,17970,17290,1763
08.07.20180,17290,17970,17290,1797
09.07.20180,17630,17630,17290,1763
10.07.20180,17290,17290,16610,1661
11.07.20180,16610,16950,16610,1695
12.07.20180,16950,16950,16610,1695
15.07.20180,17290,17290,16950,1695
16.07.20180,16950,17290,16610,1729
17.07.20180,17290,17290,16610,1695
18.07.20180,16950,16950,16610,1695
19.07.20180,16950,16950,16950,1695
22.07.20180,16610,16610,16610,1661
23.07.20180,16270,16610,16270,1661
24.07.20180,16610,16950,16610,1661
25.07.20180,16950,16950,16610,1661
26.07.20180,16950,16950,16950,1695
29.07.20180,16950,17630,16950,1763
30.07.20180,17630,17630,17290,1729
31.07.20180,17290,17290,16610,1661
01.08.20180,16950,16950,16610,1661
02.08.20180,16270,16610,16270,1661
05.08.20180,16610,16610,16270,1661
06.08.20180,16610,16950,16610,1695
07.08.20180,17630,17630,17290,1729
08.08.20180,16950,17630,16950,1729
09.08.20180,17290,17290,16270,1627
12.08.20180,16610,16610,16270,1627
13.08.20180,16610,16610,16610,1661
14.08.20180,17290,17290,16950,1695
15.08.20180,16950,16950,16270,1695
16.08.20180,16610,16610,16270,1627
19.08.20180,16610,16610,15930,1627
26.08.20180,15930,15930,15590,1593
27.08.20180,15930,15930,15930,1593
28.08.20180,15930,15930,15590,1559
30.08.20180,15930,15930,15930,1593
02.09.20180,15590,15930,15250,1525
03.09.20180,15930,15930,15590,1593
04.09.20180,15590,15590,15590,1559
05.09.20180,15930,15930,15590,1593
06.09.20180,15930,15930,15250,1525
09.09.20180,15590,15930,15590,1559
10.09.20180,15930,15930,15930,1593
11.09.20180,15930,15930,15250,1525
12.09.20180,15250,15590,15250,1559
13.09.20180,15590,15590,15250,1559
16.09.20180,15590,15590,15590,1559
17.09.20180,15590,15590,15590,1559
18.09.20180,14920,15250,14920,1525
19.09.20180,15590,15590,15250,1559
20.09.20180,15250,15590,15250,1525
23.09.20180,15590,15590,14920,1525
24.09.20180,15590,15930,15590,1593
25.09.20180,15930,15930,15590,1559
26.09.20180,15590,15590,15250,1559
27.09.20180,15250,15590,15250,1559
30.09.20180,15250,15590,15250,1559
01.10.20180,15590,15590,15250,1559
02.10.20180,15250,15590,15250,1559
03.10.20180,15590,15590,15250,1559
04.10.20180,15250,15250,15250,1525
07.10.20180,15250,15590,15250,1559
08.10.20180,15930,15930,15590,1559
09.10.20180,15590,15590,15590,1559
10.10.20180,15590,15590,15250,1525
11.10.20180,15930,15930,15590,1559
14.10.20180,15590,15590,15250,1559
15.10.20180,15590,15930,1390,1424
16.10.20180,14920,14920,14920,1492
17.10.20180,15590,15590,15590,1559
18.10.20180,15590,15590,15250,1559
21.10.20180,14920,15250,14920,1492
22.10.20180,14920,14920,14920,1492
23.10.20180,14920,14920,14580,1458
24.10.20180,14580,14920,14240,1492
25.10.20180,14920,14920,14580,1492
29.10.20180,14580,14580,14240,1424
30.10.20180,14240,14920,14240,1458
31.10.20180,14240,14240,13560,1424
01.11.20180,14580,14920,14240,1492
04.11.20180,15250,15590,15250,1559
05.11.20180,15930,15930,15250,1525
06.11.20180,15250,15250,14580,1492
07.11.20180,14920,15250,14920,1492
08.11.20180,14920,14920,14580,1458
11.11.20180,14580,14580,14240,1458
12.11.20180,14920,14920,14240,1458
13.11.20180,14580,14580,14240,1458
14.11.20180,14240,14580,14240,1458
15.11.20180,14580,14580,1390,139
18.11.20180,14580,14580,1390,1424
19.11.20180,14240,14580,1390,1424
20.11.20180,14240,14580,14240,1424
21.11.20180,14240,14580,14240,1458
22.11.20180,14580,14580,14580,1458
25.11.20180,14580,15250,14580,1525
26.11.20180,15250,15250,14920,1492
27.11.20180,14920,15250,14920,1525
28.11.20180,15590,15590,14920,1492
29.11.20180,15250,15250,14920,1492
02.12.20180,14920,15250,14920,1525
03.12.20180,15250,15250,15250,1525
04.12.20180,15250,15590,15250,1559
05.12.20180,15250,15590,15250,1559
06.12.20180,15590,15590,15250,1559
09.12.20180,15930,15930,15590,1593
10.12.20180,15930,15930,14920,1559
11.12.20180,15590,15590,15590,1559
12.12.20180,15250,15930,15250,1593
13.12.20180,16270,16270,15930,1593
16.12.20180,15590,15590,15250,1525
17.12.20180,15590,15590,15250,1559
18.12.20180,16270,16270,15930,1627
19.12.20180,15930,15930,15930,1593
20.12.20180,15590,15930,15250,1593
23.12.20180,15930,15930,15250,1559
24.12.20180,15250,15930,15250,1593
25.12.20180,15930,15930,15590,1559
26.12.20180,15930,15930,15590,1559
27.12.20180,15590,15930,15590,1593
30.12.20180,15590,15930,15590,1593