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.
18:10:01
13.12 ₺
-0.110 (%-0.83)
Önceki Kapanış: 13.23·
Volatilite: 5.370
Düşük₺12.88
Yüksek₺13.59
AL13.04
SAT13.12

Piyasa Verileri

Spot Piyasa
A:13.04
S:13.12
Önceki haftaya göre (WoW)
+5.13%
Önceki aya göre (MoM)
+6.75%
Yılbaşından bugüne (YTD)
-4.23%
Önceki yıla göre (YoY)
+31.20%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GLBMD: GLOBAL MENKUL DEĞERLER A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,8296
KAPANIŞ 2,8327

En Düşük

DÜŞÜK 1,8203

En Yüksek

YÜKSEK 5,2373
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222,03052,03051,93561,9763
03.01.20221,98311,98311,94581,9525
04.01.20221,95252,0611,93221,9695
05.01.20221,95591,96611,92541,9424
06.01.20221,94241,95251,9221,9458
09.01.20221,95591,98641,94921,9593
10.01.20221,97291,99661,9221,9593
11.01.20221,96611,97971,94921,9525
12.01.20221,95251,97631,93221,939
13.01.20221,9391,96271,93221,9492
16.01.20221,95592,01691,94921,9932
17.01.20222,01022,01021,92541,9424
18.01.20221,91862,01691,91861,9932
19.01.20222,00342,18981,98642,122
20.01.20222,1222,27122,0782,2305
23.01.20222,22032,32542,19322,2
24.01.20222,22032,23392,12542,1458
25.01.20222,1392,15932,11862,1322
26.01.20222,11532,20342,10172,1458
27.01.20222,15252,24412,14242,2034
30.01.20222,20342,28812,18312,2203
31.01.20222,27122,27122,16272,1729
01.02.20222,17972,18982,11862,1288
02.02.20222,13562,14242,05082,0508
03.02.20222,04072,0781,99322,0339
06.02.20222,00682,04071,97972,0237
07.02.20222,03052,05422,02032,0339
08.02.20222,04072,11862,04072,078
09.02.20222,0782,08812,03732,0576
10.02.20222,05082,09492,00682,0712
13.02.20222,06442,0782,01692,0576
14.02.20222,0782,10512,05422,0814
15.02.20222,08812,20342,08812,1322
16.02.20222,18982,18982,08812,1017
17.02.20222,11192,12882,06782,1051
20.02.20222,12542,12542,0612,0746
21.02.20222,03392,0611,93562,0373
22.02.20222,03732,07122,02032,0203
23.02.20221,84411,93221,82031,8203
24.02.20221,86441,96951,82371,9525
27.02.20221,90851,99321,89151,9322
28.02.20221,9392,00681,9391,9763
01.03.20221,98311,99321,94581,9492
02.03.20221,96611,97971,93221,9424
03.03.20221,90851,94581,87121,9153
06.03.20221,91861,91861,84411,8746
07.03.20221,87461,91531,85761,9153
08.03.20221,91531,94241,89831,9153
09.03.20221,92541,92541,87121,8847
10.03.20221,83391,87121,83051,8475
13.03.20221,85421,90511,82711,8746
14.03.20221,87121,87121,84751,8542
15.03.20221,85761,8781,84751,8475
16.03.20221,86441,88811,85421,8644
17.03.20221,86781,8781,85761,8576
20.03.20221,8611,92881,85081,9017
21.03.20221,89831,96611,89151,9458
22.03.20221,96271,99661,93561,9525
23.03.20221,95931,97971,91861,9254
24.03.20221,92882,08141,91862,0678
27.03.20222,12882,19322,00682,0441
28.03.20222,08812,15592,02712,0678
29.03.20222,06782,08472,01022,0169
30.03.20222,01692,01691,90851,9119
31.03.20221,9221,93561,89831,9119
03.04.20221,91861,94581,90851,9288
04.04.20221,92882,03391,91531,9356
05.04.20221,93561,95251,9221,9356
06.04.20221,9391,94921,92881,9458
07.04.20221,94922,02371,94581,9627
10.04.20221,97632,02031,96611,9932
11.04.202222,05421,94581,9864
12.04.20221,98982,08471,96952,0068
13.04.20222,02372,02711,97291,9966
14.04.20221,99322,01021,96611,9864
17.04.20221,99322,01021,96952
18.04.202222,01021,95931,9831
19.04.20221,98642,01361,96611,9898
20.04.20221,99662,05761,97632,0576
21.04.20222,05082,05421,96611,9864
24.04.20221,98311,98311,93561,9763
25.04.20221,97291,99661,96951,9864
26.04.20221,98642,01361,96951,9898
27.04.20221,98642,01021,97631,9831
28.04.20221,99322,06441,97972,0407
04.05.20222,07462,09152,04072,0576
05.05.20222,05082,05762,00682,0407
08.05.20222,03732,06782,01692,0508
09.05.20222,02032,12541,97292,1017
10.05.20222,10512,20342,10512,2034
11.05.20222,22712,42372,16272,4237
12.05.20222,66442,66442,66442,6644
15.05.20222,67122,92882,57972,6949
16.05.20222,71192,71192,49152,5593
17.05.20222,4782,59662,35592,3763
19.05.20222,37972,54242,3392,4305
22.05.20222,43052,58312,2782,2915
23.05.20222,30852,3392,19322,2746
24.05.20222,28812,28812,22,278
25.05.20222,25422,29832,21362,2407
26.05.20222,24072,24412,20682,2237
29.05.20222,27122,35252,23392,2576
30.05.20222,25762,27462,0612,1492
31.05.20222,14922,22,05422,1593
01.06.20222,15592,19322,11192,1424
02.06.20222,10512,17632,10512,1322
05.06.20222,10172,14922,10172,1356
06.06.20222,1392,14922,11532,1288
07.06.20222,12882,13562,07122,1288
08.06.20222,10172,12542,08142,1085
09.06.20222,09832,11862,07122,0949
12.06.20222,07462,14922,07462,1017
13.06.20222,10852,12882,07122,1017
14.06.20222,09492,10172,05762,1017
15.06.20222,09492,30172,08142,2576
16.06.20222,24412,24412,17292,1763
19.06.20222,18982,19662,12882,1525
20.06.20222,15932,18312,11532,1763
21.06.20222,15592,15592,10172,1458
22.06.20222,13562,16272,11532,1492
23.06.20222,14242,36272,1392,339
26.06.20222,22032,41022,19322,3322
27.06.20222,31862,31862,24752,2508
28.06.20222,25422,2782,15592,1966
29.06.20222,17632,18642,06782,1559
30.06.20222,13222,23052,09492,1559
03.07.20222,16952,18982,12882,1322
04.07.20222,13222,34242,08142,1559
05.07.20222,16952,25082,15932,1695
06.07.20222,17292,21022,15932,1932
07.07.20222,18982,22372,15932,1864
12.07.20222,16952,18982,12542,1492
13.07.20222,13222,21692,12542,1695
17.07.20222,16952,18982,14242,1559
18.07.20222,15592,28812,12542,2576
19.07.20222,26442,48142,25082,4814
20.07.20222,58312,6612,40342,6136
21.07.20222,62712,70852,59662,6576
24.07.20222,69492,77972,63732,7186
25.07.20222,74242,74242,60682,6508
26.07.20222,65082,70852,57632,6102
27.07.20222,61022,82712,61022,7831
28.07.20222,78983,03732,70172,939
31.07.20222,96952,98312,82032,8475
01.08.20222,88142,98312,74922,8814
02.08.20222,90173,16952,84073,1695
03.08.20223,18643,25082,98983,0508
04.08.20223,06783,3223,06443,1186
07.08.20223,15253,21023,09153,1254
08.08.20223,18313,21363,08473,1186
09.08.20223,10513,19662,98643,078
10.08.20223,10173,19663,03393,1424
11.08.20223,14243,18313,08473,1051
14.08.20223,17973,3393,15253,2305
15.08.20223,23733,27123,08143,1458
16.08.20223,05423,18983,05423,061
17.08.20223,06783,08472,92542,9831
18.08.20222,94922,97972,87122,9492
21.08.20222,94923,00682,85082,8644
22.08.20222,86442,94922,72882,8847
23.08.20222,88472,9222,82712,8508
24.08.20222,8782,8782,80342,8339
25.08.20222,83732,98312,76272,9424
28.08.20222,94243,16612,8613,0712
30.08.20223,07123,17973,02033,0746
31.08.20223,07463,10512,98312,9966
01.09.20223,00343,0782,85763,0237
04.09.20223,15253,15252,98313,0339
05.09.20223,03393,04412,81362,8373
06.09.20222,86442,99322,73562,9119
07.09.20222,90853,22,77633,2
08.09.20223,20683,51863,15253,5186
11.09.20223,55593,79663,45763,6271
12.09.20223,62713,91533,49493,8847
13.09.20223,88474,13563,76274,0847
14.09.20224,13224,20343,94584,0339
15.09.20223,96274,43733,77294,4373
18.09.20224,43734,60684,26784,3864
19.09.20224,30854,53564,16954,2441
20.09.20224,25084,44414,01694,0169
21.09.20223,94924,16953,89494,1695
22.09.20224,16274,58644,09154,5864
25.09.20224,68474,71864,12884,2
26.09.20224,24,23053,99324
27.09.20224,06784,06783,88143,8814
28.09.20223,89834,18643,72883,8305
29.09.20223,87124,0613,68473,8949
02.10.20223,89494,03393,83733,8983
03.10.20223,89833,96273,75253,8644
04.10.20223,86443,90513,72883,8305
05.10.20223,84413,86443,7393,7797
06.10.20223,82714,02033,75933,9864
09.10.20223,98644,21023,79323,9661
10.10.20223,96613,97973,81363,8305
11.10.20223,83733,87463,75253,7966
12.10.20223,79323,8613,70173,861
13.10.20223,83393,92543,74923,8983
16.10.20223,91534,06783,86444,0169
17.10.20224,05084,09493,93564,0542
18.10.20224,08814,14923,6783,678
19.10.20223,67463,73223,36953,5831
20.10.20223,60343,72543,50853,6847
23.10.20223,69493,79663,63393,6339
24.10.20223,63393,78313,63053,7627
25.10.20223,76273,83053,71193,7322
26.10.20223,73563,98983,68813,7932
27.10.20223,79323,88143,78313,7966
30.10.20223,84753,85083,70513,8305
31.10.20223,82373,98983,80343,8644
01.11.20223,87464,00343,81363,9492
02.11.20223,97634,09833,89154,0068
03.11.20223,93224,05083,80343,9898
06.11.202244,06443,88814,0576
07.11.20224,05764,20344,00344,0508
08.11.20224,05424,32544,05424,3051
09.11.20224,30514,36614,08474,122
10.11.20224,08474,18983,71193,7119
13.11.20223,70853,77973,45763,4576
14.11.20223,45763,54243,36953,4339
15.11.20223,44073,44073,28143,2847
16.11.20223,28813,38983,19323,2475
17.11.20223,2613,45083,2613,4237
20.11.20223,42713,50513,3393,4542
21.11.20223,45423,45763,36953,3932
22.11.20223,43,40683,36273,3966
23.11.20223,39663,53223,39663,4678
24.11.20223,47123,63733,47123,5695
27.11.20223,61023,72883,61023,6339
28.11.20223,63393,69153,48813,661
29.11.20223,6613,68473,58643,6339
30.11.20223,66783,83393,64413,8305
01.12.20223,87124,03393,84413,9661
04.12.20224,07464,36274,01024,3627
05.12.20224,47464,69154,36274,5763
06.12.20224,63054,67124,23734,2847
07.12.20224,28144,48814,11864,339
08.12.20224,38314,57634,17634,5254
11.12.20224,52544,97634,40684,9763
12.12.20224,97635,23734,77974,8102
13.12.20224,81025,03394,61024,739
14.12.20224,75935,04414,74584,9458
15.12.20225,05085,06784,59324,8271
18.12.20224,98985,01024,70514,7458
19.12.20224,75594,88474,6614,7288
20.12.20224,74584,85424,6784,7119
21.12.20224,75255,00344,71864,8949
22.12.20224,89494,93224,68814,7153
25.12.20224,74924,77974,64754,7119
26.12.20224,71194,83054,6614,739
27.12.20224,75934,77634,45764,4746
28.12.20224,5394,65764,42034,6542
29.12.20224,67124,69154,56274,6136