GLBMD
GLOBAL MENKUL DEĞERLER A.Ş.
17:16:20
13.19 ₺
-0.040 (%-0.30)
Önceki Kapanış: 13.23·
Volatilite: 5.370
Düşük₺12.88
Yüksek₺13.59
Piyasa Verileri
Spot Piyasa
A:13.14
S:13.19
Önceki haftaya göre (WoW)
+5.69%
Önceki aya göre (MoM)
+7.32%
Yılbaşından bugüne (YTD)
-3.72%
Önceki yıla göre (YoY)
+31.90%
GLBMD: GLOBAL MENKUL DEĞERLER A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,309
KAPANIŞ 1,3135
En Düşük
DÜŞÜK 0,3831
En Yüksek
YÜKSEK 2,1797
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,6441 | 0,6441 | 0,6339 | 0,6339 |
| 02.01.2020 | 0,6339 | 0,6339 | 0,6136 | 0,6136 |
| 05.01.2020 | 0,6169 | 0,6271 | 0,6169 | 0,6237 |
| 06.01.2020 | 0,6339 | 0,6339 | 0,6271 | 0,6271 |
| 07.01.2020 | 0,5593 | 0,6373 | 0,5593 | 0,6237 |
| 08.01.2020 | 0,6339 | 0,6746 | 0,6339 | 0,6712 |
| 09.01.2020 | 0,6949 | 0,7695 | 0,6475 | 0,7695 |
| 12.01.2020 | 0,8847 | 0,8847 | 0,8847 | 0,8847 |
| 13.01.2020 | 0,7525 | 0,7525 | 0,7525 | 0,7525 |
| 14.01.2020 | 0,7525 | 0,7525 | 0,6712 | 0,7119 |
| 15.01.2020 | 0,7119 | 0,7627 | 0,7119 | 0,7593 |
| 16.01.2020 | 0,7695 | 0,7695 | 0,7356 | 0,7525 |
| 19.01.2020 | 0,7627 | 0,7627 | 0,7288 | 0,7356 |
| 20.01.2020 | 0,7356 | 0,7356 | 0,6847 | 0,7051 |
| 21.01.2020 | 0,7017 | 0,7119 | 0,6746 | 0,6915 |
| 22.01.2020 | 0,6915 | 0,6915 | 0,6542 | 0,6712 |
| 23.01.2020 | 0,661 | 0,6678 | 0,6441 | 0,6644 |
| 26.01.2020 | 0,6576 | 0,7627 | 0,6508 | 0,7525 |
| 27.01.2020 | 0,7593 | 0,7593 | 0,7119 | 0,7288 |
| 28.01.2020 | 0,7288 | 0,7288 | 0,678 | 0,6949 |
| 29.01.2020 | 0,6915 | 0,7051 | 0,661 | 0,6949 |
| 30.01.2020 | 0,6847 | 0,739 | 0,6746 | 0,7356 |
| 02.02.2020 | 0,8102 | 0,8102 | 0,7288 | 0,7695 |
| 03.02.2020 | 0,7797 | 0,8068 | 0,7559 | 0,7932 |
| 04.02.2020 | 0,8136 | 0,8203 | 0,7831 | 0,8203 |
| 05.02.2020 | 0,8339 | 0,8814 | 0,8203 | 0,8441 |
| 06.02.2020 | 0,8271 | 0,861 | 0,8237 | 0,8542 |
| 09.02.2020 | 0,8644 | 0,9288 | 0,8271 | 0,8746 |
| 10.02.2020 | 0,8915 | 0,8983 | 0,8373 | 0,8915 |
| 11.02.2020 | 0,8814 | 0,9119 | 0,8712 | 0,9119 |
| 12.02.2020 | 0,9153 | 1,0475 | 0,9119 | 1,0237 |
| 13.02.2020 | 1,0305 | 1,1695 | 0,9898 | 1,0712 |
| 16.02.2020 | 1,0678 | 1,0915 | 0,9932 | 1,0305 |
| 17.02.2020 | 1,0407 | 1,0441 | 0,939 | 0,9593 |
| 18.02.2020 | 0,9525 | 1,0339 | 0,8475 | 0,9288 |
| 19.02.2020 | 0,9186 | 0,9254 | 0,7898 | 0,8102 |
| 20.02.2020 | 0,8068 | 0,8915 | 0,6915 | 0,861 |
| 23.02.2020 | 0,8136 | 0,8542 | 0,7932 | 0,8305 |
| 24.02.2020 | 0,8475 | 0,8508 | 0,8034 | 0,8237 |
| 25.02.2020 | 0,8136 | 0,8305 | 0,7864 | 0,8169 |
| 26.02.2020 | 0,8034 | 0,8136 | 0,7593 | 0,7763 |
| 27.02.2020 | 0,661 | 0,7322 | 0,661 | 0,7153 |
| 01.03.2020 | 0,7627 | 0,7627 | 0,7254 | 0,7593 |
| 02.03.2020 | 0,7695 | 0,8712 | 0,7695 | 0,8712 |
| 03.03.2020 | 0,8712 | 0,8712 | 0,8237 | 0,8441 |
| 04.03.2020 | 0,8542 | 0,8712 | 0,8237 | 0,8644 |
| 05.03.2020 | 0,8644 | 0,8814 | 0,8136 | 0,8373 |
| 08.03.2020 | 0,8068 | 0,8136 | 0,7119 | 0,722 |
| 09.03.2020 | 0,7559 | 0,8068 | 0,6576 | 0,6576 |
| 10.03.2020 | 0,6542 | 0,6678 | 0,5593 | 0,5898 |
| 11.03.2020 | 0,5254 | 0,5458 | 0,5017 | 0,5017 |
| 12.03.2020 | 0,4542 | 0,5424 | 0,4542 | 0,5153 |
| 15.03.2020 | 0,4644 | 0,4847 | 0,4644 | 0,4644 |
| 16.03.2020 | 0,4203 | 0,4576 | 0,4203 | 0,4203 |
| 17.03.2020 | 0,4237 | 0,4373 | 0,3966 | 0,4237 |
| 18.03.2020 | 0,3898 | 0,4407 | 0,3831 | 0,4068 |
| 19.03.2020 | 0,4169 | 0,4373 | 0,3966 | 0,4271 |
| 22.03.2020 | 0,4136 | 0,4373 | 0,3932 | 0,4237 |
| 23.03.2020 | 0,4339 | 0,4644 | 0,4305 | 0,4644 |
| 24.03.2020 | 0,4915 | 0,5085 | 0,4678 | 0,5085 |
| 25.03.2020 | 0,5119 | 0,5593 | 0,5051 | 0,5593 |
| 26.03.2020 | 0,6 | 0,6034 | 0,5254 | 0,5559 |
| 29.03.2020 | 0,5458 | 0,6 | 0,522 | 0,5695 |
| 30.03.2020 | 0,5864 | 0,6237 | 0,5763 | 0,6237 |
| 31.03.2020 | 0,6102 | 0,6678 | 0,5966 | 0,6237 |
| 01.04.2020 | 0,6576 | 0,6576 | 0,5932 | 0,6441 |
| 02.04.2020 | 0,6475 | 0,6576 | 0,6237 | 0,6373 |
| 05.04.2020 | 0,6576 | 0,6915 | 0,6373 | 0,6847 |
| 06.04.2020 | 0,6949 | 0,7288 | 0,661 | 0,661 |
| 07.04.2020 | 0,661 | 0,678 | 0,6373 | 0,6508 |
| 08.04.2020 | 0,661 | 0,6814 | 0,6339 | 0,661 |
| 09.04.2020 | 0,6475 | 0,6678 | 0,6305 | 0,6508 |
| 12.04.2020 | 0,6136 | 0,6475 | 0,6068 | 0,6407 |
| 13.04.2020 | 0,6407 | 0,6441 | 0,6237 | 0,6441 |
| 14.04.2020 | 0,6373 | 0,6441 | 0,5966 | 0,6271 |
| 15.04.2020 | 0,6305 | 0,6407 | 0,6169 | 0,6305 |
| 16.04.2020 | 0,6339 | 0,6508 | 0,6339 | 0,6475 |
| 19.04.2020 | 0,6475 | 0,7119 | 0,6475 | 0,7119 |
| 20.04.2020 | 0,7085 | 0,7424 | 0,678 | 0,7288 |
| 21.04.2020 | 0,7288 | 0,7559 | 0,7051 | 0,7424 |
| 23.04.2020 | 0,7424 | 0,7525 | 0,7153 | 0,7288 |
| 26.04.2020 | 0,7153 | 0,7797 | 0,7153 | 0,7559 |
| 27.04.2020 | 0,7593 | 0,7797 | 0,722 | 0,7492 |
| 28.04.2020 | 0,7559 | 0,7593 | 0,7322 | 0,7492 |
| 29.04.2020 | 0,7559 | 0,7593 | 0,7085 | 0,7254 |
| 03.05.2020 | 0,6949 | 0,7898 | 0,6814 | 0,7627 |
| 04.05.2020 | 0,7864 | 0,8305 | 0,7627 | 0,8203 |
| 05.05.2020 | 0,8305 | 0,9017 | 0,8305 | 0,9017 |
| 06.05.2020 | 0,9254 | 0,9898 | 0,9254 | 0,9898 |
| 07.05.2020 | 1,0508 | 1,0881 | 1 | 1,0441 |
| 10.05.2020 | 1,0169 | 1,0271 | 0,9424 | 0,9424 |
| 11.05.2020 | 0,939 | 0,9864 | 0,8814 | 0,9051 |
| 12.05.2020 | 0,9085 | 0,9661 | 0,9085 | 0,9661 |
| 13.05.2020 | 0,9831 | 1,0169 | 0,9458 | 1,0102 |
| 14.05.2020 | 1,0508 | 1,0678 | 1,0203 | 1,0475 |
| 17.05.2020 | 1,0373 | 1,1492 | 1,0373 | 1,1492 |
| 19.05.2020 | 1,2508 | 1,261 | 1,1898 | 1,261 |
| 20.05.2020 | 1,3559 | 1,3864 | 1,1593 | 1,1593 |
| 21.05.2020 | 1,0441 | 1,2542 | 1,0441 | 1,2542 |
| 26.05.2020 | 1,3254 | 1,3797 | 1,2712 | 1,3797 |
| 27.05.2020 | 1,4203 | 1,5153 | 1,3559 | 1,5153 |
| 28.05.2020 | 1,5356 | 1,6644 | 1,5254 | 1,6644 |
| 31.05.2020 | 1,6644 | 1,8305 | 1,4983 | 1,8305 |
| 01.06.2020 | 1,8271 | 1,9831 | 1,7458 | 1,7661 |
| 02.06.2020 | 1,7458 | 1,8305 | 1,5932 | 1,6068 |
| 03.06.2020 | 1,5898 | 1,6814 | 1,4508 | 1,6542 |
| 04.06.2020 | 1,6441 | 1,7864 | 1,5763 | 1,7492 |
| 07.06.2020 | 1,6339 | 1,7458 | 1,6339 | 1,6441 |
| 08.06.2020 | 1,5593 | 1,5864 | 1,5593 | 1,5593 |
| 09.06.2020 | 1,6271 | 1,6644 | 1,6237 | 1,6644 |
| 10.06.2020 | 1,4983 | 1,6136 | 1,4983 | 1,5424 |
| 11.06.2020 | 1,4915 | 1,5424 | 1,4915 | 1,539 |
| 14.06.2020 | 1,4712 | 1,5254 | 1,4712 | 1,4847 |
| 15.06.2020 | 1,5763 | 1,5763 | 1,5661 | 1,5661 |
| 16.06.2020 | 1,4949 | 1,5356 | 1,4949 | 1,5356 |
| 17.06.2020 | 1,5424 | 1,5559 | 1,5424 | 1,5458 |
| 18.06.2020 | 1,5729 | 1,5729 | 1,5627 | 1,5695 |
| 21.06.2020 | 1,6949 | 1,7254 | 1,6949 | 1,7254 |
| 22.06.2020 | 1,6881 | 1,8881 | 1,6475 | 1,8441 |
| 23.06.2020 | 1,8746 | 1,922 | 1,7831 | 1,8169 |
| 24.06.2020 | 1,7966 | 1,8644 | 1,7085 | 1,8034 |
| 25.06.2020 | 1,8305 | 1,8475 | 1,7525 | 1,7627 |
| 28.06.2020 | 1,7153 | 1,7966 | 1,6305 | 1,6339 |
| 29.06.2020 | 1,6271 | 1,6271 | 1,4847 | 1,522 |
| 30.06.2020 | 1,522 | 1,5831 | 1,4949 | 1,5085 |
| 01.07.2020 | 1,5153 | 1,5288 | 1,4746 | 1,5051 |
| 02.07.2020 | 1,5085 | 1,5186 | 1,4339 | 1,4746 |
| 05.07.2020 | 1,4746 | 1,6203 | 1,4678 | 1,6203 |
| 06.07.2020 | 1,7797 | 1,7797 | 1,6983 | 1,7797 |
| 07.07.2020 | 1,8678 | 1,9356 | 1,7966 | 1,8576 |
| 08.07.2020 | 1,8305 | 1,8644 | 1,6746 | 1,6746 |
| 09.07.2020 | 1,6068 | 1,6542 | 1,5085 | 1,6034 |
| 12.07.2020 | 1,6068 | 1,7356 | 1,5661 | 1,6949 |
| 13.07.2020 | 1,7186 | 1,7186 | 1,6339 | 1,6508 |
| 15.07.2020 | 1,6508 | 1,6814 | 1,6373 | 1,6475 |
| 16.07.2020 | 1,6508 | 1,8034 | 1,6373 | 1,7763 |
| 19.07.2020 | 1,7763 | 1,8678 | 1,6881 | 1,8305 |
| 20.07.2020 | 1,8271 | 1,8814 | 1,739 | 1,7559 |
| 21.07.2020 | 1,8644 | 1,8644 | 1,7322 | 1,7797 |
| 22.07.2020 | 1,7898 | 1,8136 | 1,7356 | 1,7593 |
| 23.07.2020 | 1,7593 | 1,7797 | 1,7153 | 1,7729 |
| 26.07.2020 | 1,7729 | 1,7966 | 1,7559 | 1,7729 |
| 27.07.2020 | 1,7559 | 1,9492 | 1,7525 | 1,7729 |
| 28.07.2020 | 1,7729 | 1,7966 | 1,6949 | 1,7458 |
| 29.07.2020 | 1,7492 | 1,8542 | 1,7017 | 1,7864 |
| 03.08.2020 | 1,7932 | 1,8169 | 1,6203 | 1,7017 |
| 04.08.2020 | 1,7458 | 1,8034 | 1,6847 | 1,722 |
| 05.08.2020 | 1,7288 | 1,7492 | 1,5525 | 1,5525 |
| 06.08.2020 | 1,5051 | 1,5864 | 1,4 | 1,5559 |
| 09.08.2020 | 1,5458 | 1,5627 | 1,4712 | 1,5254 |
| 10.08.2020 | 1,6 | 1,6 | 1,4915 | 1,5458 |
| 11.08.2020 | 1,5525 | 1,5525 | 1,4915 | 1,5254 |
| 12.08.2020 | 1,5254 | 1,678 | 1,5254 | 1,678 |
| 13.08.2020 | 1,6814 | 1,6915 | 1,6034 | 1,6203 |
| 16.08.2020 | 1,6136 | 1,6746 | 1,5593 | 1,5729 |
| 17.08.2020 | 1,5898 | 1,6271 | 1,5525 | 1,5525 |
| 18.08.2020 | 1,5864 | 1,6237 | 1,5593 | 1,5797 |
| 19.08.2020 | 1,5661 | 1,6102 | 1,5593 | 1,5932 |
| 20.08.2020 | 1,5932 | 1,6034 | 1,5186 | 1,5898 |
| 23.08.2020 | 1,5898 | 1,6441 | 1,5254 | 1,6271 |
| 24.08.2020 | 1,6271 | 1,7627 | 1,6271 | 1,661 |
| 25.08.2020 | 1,661 | 1,722 | 1,6034 | 1,6441 |
| 26.08.2020 | 1,6441 | 1,7119 | 1,6136 | 1,7051 |
| 27.08.2020 | 1,739 | 1,7627 | 1,678 | 1,7119 |
| 30.08.2020 | 1,7356 | 1,7356 | 1,6271 | 1,6441 |
| 31.08.2020 | 1,6441 | 1,678 | 1,6102 | 1,6441 |
| 01.09.2020 | 1,6542 | 1,6678 | 1,6169 | 1,6237 |
| 02.09.2020 | 1,6305 | 1,6407 | 1,5864 | 1,6203 |
| 03.09.2020 | 1,6271 | 1,6678 | 1,5763 | 1,5797 |
| 06.09.2020 | 1,5932 | 1,6169 | 1,5661 | 1,5864 |
| 07.09.2020 | 1,5932 | 1,5932 | 1,5424 | 1,5525 |
| 08.09.2020 | 1,5525 | 1,5898 | 1,5356 | 1,5729 |
| 09.09.2020 | 1,5932 | 1,5932 | 1,5356 | 1,5559 |
| 10.09.2020 | 1,5458 | 1,6237 | 1,5254 | 1,6068 |
| 13.09.2020 | 1,6068 | 1,6373 | 1,5729 | 1,6203 |
| 14.09.2020 | 1,6169 | 1,6305 | 1,5966 | 1,6068 |
| 15.09.2020 | 1,6068 | 1,6271 | 1,5864 | 1,5898 |
| 16.09.2020 | 1,5763 | 1,7458 | 1,5661 | 1,7458 |
| 17.09.2020 | 1,8136 | 1,8407 | 1,6102 | 1,6475 |
| 20.09.2020 | 1,6237 | 1,6542 | 1,5525 | 1,5627 |
| 21.09.2020 | 1,5661 | 1,5864 | 1,5424 | 1,5525 |
| 22.09.2020 | 1,5593 | 1,6339 | 1,5525 | 1,6 |
| 23.09.2020 | 1,5932 | 1,6441 | 1,5797 | 1,6203 |
| 24.09.2020 | 1,6407 | 1,6576 | 1,6068 | 1,6305 |
| 27.09.2020 | 1,6339 | 1,6508 | 1,6136 | 1,6237 |
| 28.09.2020 | 1,6339 | 1,6339 | 1,5593 | 1,5763 |
| 29.09.2020 | 1,5831 | 1,6136 | 1,5661 | 1,5864 |
| 30.09.2020 | 1,5898 | 1,5966 | 1,522 | 1,5797 |
| 01.10.2020 | 1,5797 | 1,5831 | 1,5525 | 1,5627 |
| 04.10.2020 | 1,5661 | 1,6339 | 1,5492 | 1,5831 |
| 05.10.2020 | 1,6 | 1,6 | 1,5525 | 1,5593 |
| 06.10.2020 | 1,5695 | 1,5966 | 1,5492 | 1,5763 |
| 07.10.2020 | 1,5898 | 1,5932 | 1,5593 | 1,5831 |
| 08.10.2020 | 1,5831 | 1,6 | 1,5661 | 1,5831 |
| 11.10.2020 | 1,5831 | 1,6373 | 1,5831 | 1,6136 |
| 12.10.2020 | 1,6203 | 1,6407 | 1,5831 | 1,6339 |
| 13.10.2020 | 1,6339 | 1,6475 | 1,6034 | 1,6068 |
| 14.10.2020 | 1,6102 | 1,6136 | 1,5864 | 1,5966 |
| 15.10.2020 | 1,6034 | 1,7119 | 1,5966 | 1,7051 |
| 18.10.2020 | 1,7085 | 1,8407 | 1,6271 | 1,8271 |
| 19.10.2020 | 1,8305 | 1,8441 | 1,7424 | 1,7797 |
| 20.10.2020 | 1,7797 | 1,7831 | 1,6915 | 1,7017 |
| 21.10.2020 | 1,6949 | 1,722 | 1,6407 | 1,6983 |
| 22.10.2020 | 1,6915 | 1,6983 | 1,6271 | 1,6576 |
| 25.10.2020 | 1,6576 | 1,6576 | 1,4949 | 1,4949 |
| 26.10.2020 | 1,4949 | 1,6 | 1,4068 | 1,5424 |
| 27.10.2020 | 1,5593 | 1,6339 | 1,5458 | 1,6169 |
| 29.10.2020 | 1,5186 | 1,5966 | 1,4915 | 1,5356 |
| 01.11.2020 | 1,4949 | 1,6847 | 1,4949 | 1,6644 |
| 02.11.2020 | 1,6644 | 1,6678 | 1,5593 | 1,6136 |
| 03.11.2020 | 1,6136 | 1,6271 | 1,5763 | 1,6068 |
| 04.11.2020 | 1,6068 | 1,6712 | 1,5831 | 1,6271 |
| 05.11.2020 | 1,6271 | 1,6542 | 1,6068 | 1,6271 |
| 08.11.2020 | 1,6271 | 1,7593 | 1,6271 | 1,7119 |
| 09.11.2020 | 1,6949 | 1,7525 | 1,6508 | 1,7186 |
| 10.11.2020 | 1,7424 | 1,7424 | 1,6949 | 1,6949 |
| 11.11.2020 | 1,6271 | 1,7085 | 1,6271 | 1,6576 |
| 12.11.2020 | 1,6271 | 1,7085 | 1,6271 | 1,678 |
| 15.11.2020 | 1,678 | 1,6949 | 1,6542 | 1,6576 |
| 16.11.2020 | 1,678 | 1,678 | 1,5966 | 1,6068 |
| 17.11.2020 | 1,6 | 1,6237 | 1,5763 | 1,5932 |
| 18.11.2020 | 1,5932 | 1,6746 | 1,5898 | 1,6441 |
| 19.11.2020 | 1,6441 | 1,6746 | 1,6034 | 1,6407 |
| 22.11.2020 | 1,6271 | 1,6441 | 1,5898 | 1,6034 |
| 23.11.2020 | 1,6034 | 1,6373 | 1,5932 | 1,6 |
| 24.11.2020 | 1,6 | 1,6169 | 1,5797 | 1,6 |
| 25.11.2020 | 1,5898 | 1,6746 | 1,5898 | 1,661 |
| 26.11.2020 | 1,6746 | 1,678 | 1,6102 | 1,6576 |
| 29.11.2020 | 1,6305 | 1,6373 | 1,5627 | 1,6373 |
| 30.11.2020 | 1,6271 | 1,6542 | 1,6203 | 1,6475 |
| 01.12.2020 | 1,661 | 1,7932 | 1,6542 | 1,7492 |
| 02.12.2020 | 1,7525 | 1,922 | 1,6949 | 1,922 |
| 03.12.2020 | 1,9458 | 2,1119 | 1,7966 | 2,1119 |
| 06.12.2020 | 2,1119 | 2,1797 | 1,9322 | 1,9322 |
| 07.12.2020 | 1,9322 | 2,0678 | 1,8475 | 1,9966 |
| 08.12.2020 | 1,9966 | 2,0339 | 1,8814 | 1,8814 |
| 09.12.2020 | 1,8847 | 1,9661 | 1,8203 | 1,8475 |
| 10.12.2020 | 1,8203 | 1,922 | 1,7898 | 1,8508 |
| 13.12.2020 | 1,8508 | 1,8983 | 1,7932 | 1,8339 |
| 14.12.2020 | 1,8339 | 1,878 | 1,7932 | 1,8644 |
| 15.12.2020 | 1,8644 | 1,8644 | 1,7966 | 1,7966 |
| 16.12.2020 | 1,8136 | 1,8305 | 1,7831 | 1,7966 |
| 17.12.2020 | 1,8 | 1,8373 | 1,7153 | 1,7797 |
| 20.12.2020 | 1,7932 | 1,8814 | 1,7288 | 1,8814 |
| 21.12.2020 | 1,8644 | 1,9458 | 1,8271 | 1,9119 |
| 22.12.2020 | 1,9119 | 2,0881 | 1,9119 | 2,0305 |
| 23.12.2020 | 2,0339 | 2,0373 | 1,9593 | 1,9797 |
| 24.12.2020 | 1,9864 | 2,0305 | 1,9288 | 1,9288 |
| 27.12.2020 | 1,9254 | 1,9797 | 1,9153 | 1,9492 |
| 28.12.2020 | 1,9492 | 1,9831 | 1,9153 | 1,9559 |
| 29.12.2020 | 1,9627 | 2,122 | 1,9356 | 2,0407 |
| 30.12.2020 | 2,0407 | 2,1017 | 2,0034 | 2,0373 |