GLBMD
GLOBAL MENKUL DEĞERLER A.Ş.
17:25:09
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:13.18
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,551
KAPANIŞ 7,5463
En Düşük
DÜŞÜK 2,8814
En Yüksek
YÜKSEK 16,522
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,6136 | 4,7322 | 4,5593 | 4,7322 |
| 02.01.2023 | 4,7288 | 4,7898 | 4,5763 | 4,5831 |
| 03.01.2023 | 4,6407 | 4,6407 | 4,3085 | 4,3085 |
| 04.01.2023 | 4,3085 | 4,3695 | 3,8949 | 3,9186 |
| 05.01.2023 | 3,9322 | 4,1729 | 3,7729 | 4,1186 |
| 08.01.2023 | 4,1186 | 4,1898 | 3,9424 | 4,0237 |
| 09.01.2023 | 4,0237 | 4,0644 | 3,8237 | 3,8271 |
| 10.01.2023 | 3,8814 | 3,9051 | 3,6881 | 3,6881 |
| 11.01.2023 | 3,7119 | 3,8441 | 3,5424 | 3,7966 |
| 12.01.2023 | 3,8136 | 3,8576 | 3,722 | 3,7729 |
| 15.01.2023 | 3,7729 | 4 | 3,7458 | 3,9932 |
| 16.01.2023 | 3,9966 | 4,1322 | 3,9356 | 4,0136 |
| 17.01.2023 | 4,0136 | 4,0136 | 3,9017 | 3,9186 |
| 18.01.2023 | 3,9186 | 3,9932 | 3,8712 | 3,8712 |
| 19.01.2023 | 3,9492 | 4,0712 | 3,8644 | 3,9627 |
| 22.01.2023 | 3,9322 | 3,9661 | 3,7593 | 3,7966 |
| 23.01.2023 | 3,7966 | 3,7966 | 3,6305 | 3,6305 |
| 24.01.2023 | 3,6475 | 3,7695 | 3,5424 | 3,7153 |
| 25.01.2023 | 3,6983 | 3,7424 | 3,5763 | 3,6441 |
| 26.01.2023 | 3,678 | 3,6949 | 3,5119 | 3,5831 |
| 29.01.2023 | 3,5322 | 3,6102 | 3,4339 | 3,4441 |
| 30.01.2023 | 3,4373 | 3,4881 | 3,3288 | 3,3559 |
| 31.01.2023 | 3,3864 | 3,4746 | 3,2102 | 3,2102 |
| 01.02.2023 | 3,2407 | 3,2881 | 3,0441 | 3,1864 |
| 02.02.2023 | 3,1932 | 3,3559 | 3,1356 | 3,3492 |
| 05.02.2023 | 3,2237 | 3,339 | 3,0678 | 3,2814 |
| 06.02.2023 | 3,1729 | 3,2712 | 2,9559 | 2,9559 |
| 14.02.2023 | 3,0339 | 3,2508 | 2,9559 | 3,1559 |
| 15.02.2023 | 3,1559 | 3,2271 | 2,9153 | 2,9356 |
| 16.02.2023 | 2,9017 | 3,0271 | 2,8814 | 2,9593 |
| 19.02.2023 | 2,9627 | 3,061 | 2,9288 | 3,0508 |
| 20.02.2023 | 3,0508 | 3,2746 | 3,0237 | 3,1288 |
| 21.02.2023 | 3,139 | 3,1729 | 3,0373 | 3,0678 |
| 22.02.2023 | 3,0847 | 3,0881 | 3,0102 | 3,0237 |
| 23.02.2023 | 3,0237 | 3,0339 | 2,9966 | 3,0237 |
| 26.02.2023 | 3,0237 | 3,3254 | 2,9932 | 3,2949 |
| 27.02.2023 | 3,2949 | 3,2949 | 3,1322 | 3,1864 |
| 28.02.2023 | 3,1898 | 3,3186 | 3,1593 | 3,1695 |
| 01.03.2023 | 3,1932 | 3,4847 | 3,1695 | 3,3119 |
| 02.03.2023 | 3,3288 | 3,3898 | 3,2 | 3,3898 |
| 05.03.2023 | 3,3898 | 3,4915 | 3,3729 | 3,4508 |
| 06.03.2023 | 3,4508 | 3,5254 | 3,4305 | 3,522 |
| 07.03.2023 | 3,5593 | 3,7254 | 3,3966 | 3,6678 |
| 08.03.2023 | 3,7627 | 3,8542 | 3,5966 | 3,7424 |
| 09.03.2023 | 3,7254 | 3,7729 | 3,6271 | 3,7627 |
| 12.03.2023 | 3,7322 | 4,139 | 3,7119 | 3,8305 |
| 13.03.2023 | 3,8305 | 3,9322 | 3,6441 | 3,7898 |
| 14.03.2023 | 3,7864 | 3,7898 | 3,678 | 3,7797 |
| 15.03.2023 | 3,7932 | 3,9186 | 3,7322 | 3,7864 |
| 16.03.2023 | 3,7864 | 3,8407 | 3,7661 | 3,8136 |
| 19.03.2023 | 3,8068 | 3,9424 | 3,7831 | 3,8169 |
| 20.03.2023 | 3,8203 | 3,8339 | 3,6373 | 3,6949 |
| 21.03.2023 | 3,6881 | 3,7492 | 3,6441 | 3,6712 |
| 22.03.2023 | 3,5627 | 3,8102 | 3,5627 | 3,8034 |
| 23.03.2023 | 3,8373 | 3,8678 | 3,7695 | 3,8034 |
| 26.03.2023 | 3,8034 | 3,9153 | 3,7695 | 3,8915 |
| 27.03.2023 | 3,8881 | 3,8915 | 3,7458 | 3,7763 |
| 28.03.2023 | 3,7729 | 3,7932 | 3,6712 | 3,7898 |
| 29.03.2023 | 3,7898 | 3,8475 | 3,739 | 3,8271 |
| 30.03.2023 | 3,8237 | 3,8237 | 3,678 | 3,6881 |
| 02.04.2023 | 3,6881 | 3,7153 | 3,5458 | 3,678 |
| 03.04.2023 | 3,6712 | 3,8305 | 3,4915 | 3,6068 |
| 04.04.2023 | 3,6915 | 3,7593 | 3,5254 | 3,6678 |
| 05.04.2023 | 3,6678 | 3,7593 | 3,6068 | 3,6983 |
| 06.04.2023 | 3,7017 | 3,8983 | 3,6746 | 3,7695 |
| 09.04.2023 | 3,722 | 3,8915 | 3,722 | 3,7831 |
| 10.04.2023 | 3,7559 | 3,8 | 3,7288 | 3,7729 |
| 11.04.2023 | 3,7966 | 3,8237 | 3,7525 | 3,7695 |
| 12.04.2023 | 3,7695 | 3,7932 | 3,7085 | 3,7492 |
| 13.04.2023 | 3,7525 | 3,7525 | 3,5797 | 3,6949 |
| 16.04.2023 | 3,6983 | 3,8034 | 3,6373 | 3,6441 |
| 17.04.2023 | 3,6441 | 3,7763 | 3,4712 | 3,7254 |
| 18.04.2023 | 3,7797 | 3,7797 | 3,6305 | 3,6441 |
| 19.04.2023 | 3,6441 | 3,6746 | 3,6034 | 3,6644 |
| 23.04.2023 | 3,6644 | 3,6983 | 3,6271 | 3,6678 |
| 24.04.2023 | 3,6678 | 3,7593 | 3,4949 | 3,5932 |
| 25.04.2023 | 3,5932 | 3,5932 | 3,3932 | 3,3932 |
| 26.04.2023 | 3,3322 | 3,5695 | 3,3322 | 3,4 |
| 27.04.2023 | 3,4237 | 3,5559 | 3,3932 | 3,4678 |
| 01.05.2023 | 3,4678 | 3,5254 | 3,322 | 3,3661 |
| 02.05.2023 | 3,3661 | 3,3661 | 3,0712 | 3,1593 |
| 03.05.2023 | 3,1593 | 3,2373 | 3,1051 | 3,1186 |
| 04.05.2023 | 3,2068 | 3,2068 | 3,0475 | 3,1695 |
| 07.05.2023 | 3,278 | 3,3559 | 3,1424 | 3,2339 |
| 08.05.2023 | 3,2203 | 3,5186 | 3,1288 | 3,2678 |
| 09.05.2023 | 3,2712 | 3,3254 | 3,1627 | 3,1864 |
| 10.05.2023 | 3,1898 | 3,339 | 3,0847 | 3,2814 |
| 11.05.2023 | 3,2915 | 3,3695 | 3,1898 | 3,2542 |
| 14.05.2023 | 3,2407 | 3,5322 | 3,1525 | 3,4508 |
| 15.05.2023 | 3,4508 | 3,6407 | 3,3559 | 3,6237 |
| 16.05.2023 | 3,6237 | 3,7288 | 3,5288 | 3,6881 |
| 17.05.2023 | 3,6881 | 3,7186 | 3,5932 | 3,6949 |
| 21.05.2023 | 3,6949 | 3,8136 | 3,4508 | 3,4881 |
| 22.05.2023 | 3,4881 | 3,7966 | 3,3966 | 3,7898 |
| 23.05.2023 | 3,7288 | 3,7288 | 3,5593 | 3,5661 |
| 24.05.2023 | 3,5831 | 3,6034 | 3,4949 | 3,522 |
| 25.05.2023 | 3,522 | 3,5797 | 3,4542 | 3,5322 |
| 28.05.2023 | 3,5424 | 3,8712 | 3,5322 | 3,6169 |
| 29.05.2023 | 3,6136 | 3,7288 | 3,5932 | 3,7153 |
| 30.05.2023 | 3,7254 | 3,7424 | 3,6441 | 3,6915 |
| 31.05.2023 | 3,6915 | 3,7288 | 3,6576 | 3,6814 |
| 01.06.2023 | 3,6949 | 3,8 | 3,6814 | 3,6814 |
| 04.06.2023 | 3,7051 | 3,9831 | 3,7051 | 3,7966 |
| 05.06.2023 | 3,7627 | 3,8847 | 3,7322 | 3,8237 |
| 06.06.2023 | 3,8271 | 3,8983 | 3,7424 | 3,8644 |
| 07.06.2023 | 3,8814 | 3,9051 | 3,6949 | 3,8746 |
| 08.06.2023 | 3,922 | 4,261 | 3,8305 | 4,0441 |
| 11.06.2023 | 4,1356 | 4,4169 | 4,0169 | 4,4136 |
| 12.06.2023 | 4,4169 | 4,7627 | 4,2169 | 4,5864 |
| 13.06.2023 | 4,7119 | 4,7288 | 4,2712 | 4,2915 |
| 14.06.2023 | 4,2915 | 4,3525 | 4,1492 | 4,2 |
| 15.06.2023 | 4,2475 | 4,2814 | 4,1017 | 4,278 |
| 18.06.2023 | 4,3559 | 4,5695 | 4,1695 | 4,3322 |
| 19.06.2023 | 4,339 | 4,4746 | 4,2136 | 4,3119 |
| 20.06.2023 | 4,322 | 4,5186 | 4,261 | 4,4237 |
| 21.06.2023 | 4,4237 | 4,4305 | 4,2373 | 4,2441 |
| 22.06.2023 | 4,3085 | 4,3729 | 4,261 | 4,3661 |
| 25.06.2023 | 4,4203 | 4,5797 | 4,3966 | 4,5695 |
| 26.06.2023 | 4,5695 | 4,7661 | 4,4915 | 4,6475 |
| 02.07.2023 | 4,6576 | 4,7831 | 4,6305 | 4,661 |
| 03.07.2023 | 4,6712 | 4,7288 | 4,4407 | 4,5627 |
| 04.07.2023 | 4,5831 | 4,6339 | 4,5153 | 4,5797 |
| 05.07.2023 | 4,5898 | 5,0373 | 4,5898 | 5,0373 |
| 06.07.2023 | 5,1695 | 5,539 | 5,1356 | 5,539 |
| 09.07.2023 | 5,7119 | 6,0915 | 5,3627 | 5,8644 |
| 10.07.2023 | 5,8034 | 6,1017 | 5,6305 | 5,7458 |
| 11.07.2023 | 5,6949 | 6 | 5,5932 | 5,8271 |
| 12.07.2023 | 5,8271 | 5,9153 | 5,5356 | 5,5356 |
| 13.07.2023 | 5,5492 | 5,8644 | 5,5492 | 5,7864 |
| 16.07.2023 | 5,7864 | 6,3627 | 5,7153 | 6,3627 |
| 17.07.2023 | 6,3661 | 6,5593 | 5,8949 | 5,8949 |
| 18.07.2023 | 5,9661 | 6,1186 | 5,7966 | 6,0237 |
| 19.07.2023 | 6,0271 | 6,3593 | 6,0271 | 6,2644 |
| 20.07.2023 | 6,5186 | 6,5186 | 5,7627 | 5,8136 |
| 23.07.2023 | 5,8305 | 6,1051 | 5,7763 | 5,8237 |
| 24.07.2023 | 5,9322 | 6,0983 | 5,7898 | 6,0814 |
| 25.07.2023 | 6,1458 | 6,3729 | 5,9186 | 6,1017 |
| 26.07.2023 | 6,0169 | 6,7119 | 6,0169 | 6,7119 |
| 27.07.2023 | 6,9559 | 7,2271 | 6,6102 | 6,6373 |
| 30.07.2023 | 6,678 | 6,9559 | 6,6102 | 6,7593 |
| 31.07.2023 | 6,7593 | 6,7593 | 6,5085 | 6,6068 |
| 01.08.2023 | 6,6068 | 6,6339 | 6,2814 | 6,3458 |
| 02.08.2023 | 6,3525 | 6,9763 | 6,3492 | 6,9763 |
| 03.08.2023 | 7,6678 | 7,6678 | 7,6678 | 7,6678 |
| 06.08.2023 | 8,4339 | 8,4339 | 8,4339 | 8,4339 |
| 07.08.2023 | 9,2746 | 9,2746 | 9,2746 | 9,2746 |
| 08.08.2023 | 10,0542 | 10,1966 | 9,5932 | 10,1966 |
| 09.08.2023 | 10,7119 | 11,2136 | 10,6576 | 11,2136 |
| 10.08.2023 | 11,9119 | 12,2712 | 10,0949 | 10,0949 |
| 13.08.2023 | 10,7458 | 10,8068 | 9,4305 | 9,4576 |
| 14.08.2023 | 9,4644 | 9,6542 | 8,9966 | 8,9966 |
| 15.08.2023 | 9,4712 | 9,8915 | 9,0034 | 9,8915 |
| 16.08.2023 | 10,5017 | 10,8746 | 9,939 | 9,939 |
| 17.08.2023 | 10,1085 | 10,1627 | 9,0441 | 9,1525 |
| 20.08.2023 | 9,0305 | 10,0678 | 8,8271 | 9,9051 |
| 21.08.2023 | 10,0068 | 10,0746 | 9,4102 | 9,5458 |
| 22.08.2023 | 9,4915 | 9,4915 | 8,9898 | 8,9898 |
| 23.08.2023 | 9,0915 | 9,6542 | 8,7119 | 8,9153 |
| 24.08.2023 | 8,8814 | 9,2203 | 8,6508 | 8,9763 |
| 27.08.2023 | 8,9966 | 9,8712 | 8,9966 | 9,8712 |
| 28.08.2023 | 9,9593 | 10,0542 | 9,4237 | 9,4915 |
| 30.08.2023 | 9,4983 | 9,8644 | 9,4508 | 9,4915 |
| 31.08.2023 | 9,6542 | 10,1695 | 9,1864 | 9,7085 |
| 03.09.2023 | 9,7356 | 10,2644 | 9,5593 | 9,6949 |
| 04.09.2023 | 9,6949 | 10,6644 | 9,4305 | 10,6644 |
| 05.09.2023 | 11,1119 | 11,7288 | 11,0237 | 11,7288 |
| 06.09.2023 | 12,1017 | 12,5424 | 11,0237 | 11,3831 |
| 07.09.2023 | 11,3831 | 12,5153 | 11,1186 | 12,5153 |
| 10.09.2023 | 12,9017 | 13,7627 | 12,9017 | 13,7627 |
| 11.09.2023 | 14,0068 | 15,1186 | 13,0508 | 13,7288 |
| 12.09.2023 | 14,3322 | 14,5763 | 12,3729 | 12,9831 |
| 13.09.2023 | 12,9898 | 14,278 | 11,7695 | 13,2407 |
| 14.09.2023 | 13,2407 | 13,6949 | 12,678 | 12,8136 |
| 17.09.2023 | 12,8814 | 13,3559 | 11,8034 | 12,2373 |
| 18.09.2023 | 12,2034 | 12,2373 | 11,5932 | 11,8644 |
| 19.09.2023 | 11,8712 | 12,8814 | 11,3763 | 11,5254 |
| 20.09.2023 | 11,5254 | 12,678 | 11,2542 | 12,678 |
| 21.09.2023 | 13,0508 | 13,2203 | 12,5085 | 12,8475 |
| 24.09.2023 | 12,8475 | 13,322 | 12,1627 | 12,6441 |
| 25.09.2023 | 12,678 | 12,7797 | 12,0475 | 12,6712 |
| 26.09.2023 | 12,7119 | 13,0237 | 12,4814 | 12,6847 |
| 27.09.2023 | 12,6915 | 12,7797 | 12,3186 | 12,3729 |
| 28.09.2023 | 12,4678 | 13,3898 | 12,4407 | 12,9153 |
| 01.10.2023 | 12,922 | 13,3627 | 12,3051 | 12,8271 |
| 02.10.2023 | 12,8271 | 13,0441 | 12,5763 | 12,6441 |
| 03.10.2023 | 12,7458 | 13,2136 | 12,1627 | 12,7119 |
| 04.10.2023 | 12,7458 | 12,8814 | 12,1559 | 12,5831 |
| 05.10.2023 | 12,5424 | 12,5424 | 12,0881 | 12,2373 |
| 08.10.2023 | 11,4644 | 11,9119 | 11,0169 | 11,1864 |
| 09.10.2023 | 11,5254 | 12,2034 | 11,1864 | 11,9729 |
| 10.10.2023 | 11,9729 | 12,4068 | 11,1864 | 11,5593 |
| 11.10.2023 | 11,661 | 12,1966 | 11,0983 | 11,5254 |
| 12.10.2023 | 11,5254 | 11,6475 | 11,1932 | 11,4508 |
| 15.10.2023 | 11,4508 | 11,5932 | 10,8542 | 11,2814 |
| 16.10.2023 | 11,261 | 11,7356 | 10,7729 | 11,4169 |
| 17.10.2023 | 11,0237 | 11,6949 | 10,7186 | 11,6271 |
| 18.10.2023 | 11,9593 | 12,7864 | 11,8644 | 12,7864 |
| 19.10.2023 | 12,8068 | 13,1797 | 11,5119 | 11,5119 |
| 22.10.2023 | 11,6 | 12,3729 | 11,0441 | 12,3729 |
| 23.10.2023 | 11,9932 | 13,5525 | 11,8644 | 13,5525 |
| 24.10.2023 | 13,5525 | 14,2305 | 12,2373 | 12,6102 |
| 25.10.2023 | 11,9661 | 13,0034 | 11,9661 | 12,8339 |
| 26.10.2023 | 12,8339 | 12,8407 | 12,0678 | 12,6441 |
| 29.10.2023 | 12,6169 | 12,9356 | 12,1763 | 12,6508 |
| 30.10.2023 | 12,6508 | 12,9153 | 12,0339 | 12,5492 |
| 31.10.2023 | 12,5492 | 12,5492 | 11,3966 | 12,5424 |
| 01.11.2023 | 12,5085 | 13,2271 | 12,0339 | 13,0508 |
| 02.11.2023 | 13,0508 | 13,2203 | 12,5356 | 13,1186 |
| 05.11.2023 | 13,1186 | 13,322 | 12,8136 | 13,0847 |
| 06.11.2023 | 13,0983 | 13,3966 | 12,9424 | 13,1322 |
| 07.11.2023 | 13,4576 | 14,0678 | 12,8136 | 13,6339 |
| 08.11.2023 | 13,8983 | 14,9153 | 13,3898 | 14,9153 |
| 09.11.2023 | 14,9356 | 16,2373 | 14,9356 | 15,9254 |
| 12.11.2023 | 15,9254 | 16,339 | 14,339 | 15,9322 |
| 13.11.2023 | 15,9322 | 15,9593 | 14,3729 | 14,7525 |
| 14.11.2023 | 14,5763 | 14,9153 | 13,2814 | 13,2814 |
| 15.11.2023 | 13,2881 | 13,7153 | 12,6237 | 13,2136 |
| 16.11.2023 | 13,2203 | 13,5525 | 12,7119 | 13,5254 |
| 19.11.2023 | 13,5254 | 13,5254 | 13,0508 | 13,2542 |
| 20.11.2023 | 13,2542 | 14,0814 | 12,7119 | 13,9525 |
| 21.11.2023 | 13,3627 | 14,2305 | 13,3627 | 13,8102 |
| 22.11.2023 | 13,8102 | 14,9085 | 13,5322 | 14,3119 |
| 23.11.2023 | 14,4068 | 15,7424 | 14,4068 | 15,7424 |
| 26.11.2023 | 15,7424 | 16,522 | 15,0915 | 15,7695 |
| 27.11.2023 | 15,7695 | 15,878 | 14,2373 | 14,5763 |
| 28.11.2023 | 14,5763 | 15,4237 | 13,8508 | 14,6102 |
| 29.11.2023 | 14,6102 | 15,0644 | 13,8847 | 14,2644 |
| 30.11.2023 | 14,339 | 14,8814 | 13,7627 | 14,5288 |
| 03.12.2023 | 14,5424 | 15,2407 | 13,8305 | 14,339 |
| 04.12.2023 | 14,339 | 14,5966 | 13,7288 | 14,1831 |
| 05.12.2023 | 14,1831 | 14,6169 | 13,7288 | 14,3593 |
| 06.12.2023 | 14,3593 | 14,5763 | 13,7831 | 14,1627 |
| 07.12.2023 | 14,1627 | 14,5153 | 13,9051 | 13,9797 |
| 10.12.2023 | 13,9797 | 13,9864 | 13,4034 | 13,4644 |
| 11.12.2023 | 13,4644 | 14,0203 | 12,7458 | 13,1119 |
| 12.12.2023 | 13,1119 | 13,4915 | 12,4746 | 12,4746 |
| 13.12.2023 | 12,4746 | 13,5729 | 11,9322 | 13,2881 |
| 14.12.2023 | 13,2881 | 13,8847 | 13,1051 | 13,4915 |
| 17.12.2023 | 13,5593 | 13,6068 | 12,4068 | 12,6847 |
| 18.12.2023 | 12,3051 | 13,1593 | 12,3051 | 12,8407 |
| 19.12.2023 | 12,8407 | 13,0441 | 11,8441 | 12,9424 |
| 20.12.2023 | 12,8407 | 13,5254 | 12,3797 | 12,8475 |
| 21.12.2023 | 12,8475 | 13,0915 | 12,3729 | 12,3729 |
| 24.12.2023 | 12,3729 | 12,3729 | 11,1864 | 11,3559 |
| 25.12.2023 | 11,3559 | 12,4881 | 10,8 | 12,1898 |
| 26.12.2023 | 12,1898 | 12,5424 | 11,7627 | 12,0949 |
| 27.12.2023 | 12,122 | 13,0237 | 11,8712 | 12,7119 |
| 28.12.2023 | 12,7119 | 13,0508 | 12,1017 | 12,8746 |