GLCVY
GELECEK VARLIK YÖNETİMİ A.Ş.
18:10:00
60 ₺
+0.100 (%+0.17)
Önceki Kapanış: 59.9·
Volatilite: 4.920
Düşük₺59.25
Yüksek₺62.2
Piyasa Verileri
Spot Piyasa
A:60
S:60.35
Önceki haftaya göre (WoW)
+5.26%
Önceki aya göre (MoM)
+2.48%
Yılbaşından bugüne (YTD)
-21.92%
Önceki yıla göre (YoY)
+9.78%
GLCVY: GELECEK VARLIK YÖNETİMİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,0867
KAPANIŞ 13,0798
En Düşük
DÜŞÜK 8,6685
En Yüksek
YÜKSEK 32,9193
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 9,2314 | 9,3923 | 9,1269 | 9,3039 |
| 03.01.2022 | 9,3119 | 9,5371 | 9,2718 | 9,2958 |
| 04.01.2022 | 9,352 | 9,4566 | 9,2234 | 9,2556 |
| 05.01.2022 | 9,2958 | 9,3681 | 8,8375 | 9,0465 |
| 06.01.2022 | 9,1028 | 9,2718 | 9,0707 | 9,2314 |
| 09.01.2022 | 9,2556 | 9,3441 | 9,1993 | 9,2395 |
| 10.01.2022 | 9,2395 | 9,2718 | 9,1914 | 9,2477 |
| 11.01.2022 | 9,2556 | 9,8104 | 9,2234 | 9,3119 |
| 12.01.2022 | 9,352 | 9,4084 | 9,2877 | 9,3441 |
| 13.01.2022 | 9,3441 | 9,5291 | 9,336 | 9,3923 |
| 16.01.2022 | 9,4566 | 9,5934 | 9,4405 | 9,5049 |
| 17.01.2022 | 9,5291 | 9,6254 | 9,151 | 9,1592 |
| 18.01.2022 | 9,1269 | 9,328 | 9,1028 | 9,2314 |
| 19.01.2022 | 9,2556 | 9,3039 | 8,8776 | 8,9822 |
| 20.01.2022 | 8,9822 | 9,151 | 8,9259 | 9,0465 |
| 23.01.2022 | 9,0626 | 9,2395 | 8,6685 | 8,7489 |
| 24.01.2022 | 8,8456 | 9,135 | 8,6767 | 8,8293 |
| 25.01.2022 | 8,8696 | 9,0626 | 8,773 | 8,9661 |
| 26.01.2022 | 8,9179 | 9,8587 | 8,8456 | 9,8587 |
| 27.01.2022 | 10,0919 | 10,3171 | 9,7059 | 9,7059 |
| 30.01.2022 | 10,0518 | 10,5744 | 9,9712 | 10,0114 |
| 31.01.2022 | 10,0114 | 10,2528 | 9,7703 | 9,907 |
| 01.02.2022 | 10,0438 | 10,0438 | 9,6496 | 9,6738 |
| 02.02.2022 | 9,6899 | 10,0195 | 9,6657 | 9,73 |
| 03.02.2022 | 9,8748 | 9,8748 | 9,6657 | 9,722 |
| 06.02.2022 | 9,73 | 9,9712 | 9,6979 | 9,9712 |
| 07.02.2022 | 9,9712 | 10,1562 | 9,7863 | 9,7945 |
| 08.02.2022 | 9,8908 | 10,0034 | 9,7703 | 9,8748 |
| 09.02.2022 | 9,907 | 9,9312 | 9,7863 | 9,8266 |
| 10.02.2022 | 9,8185 | 9,9875 | 9,7703 | 9,8908 |
| 13.02.2022 | 9,8507 | 10,2528 | 9,722 | 9,9312 |
| 14.02.2022 | 10,0758 | 10,2929 | 9,907 | 9,907 |
| 15.02.2022 | 9,9391 | 10,0919 | 9,8908 | 9,8988 |
| 16.02.2022 | 9,9472 | 9,9634 | 9,6496 | 9,6817 |
| 17.02.2022 | 9,73 | 9,7703 | 9,6496 | 9,722 |
| 20.02.2022 | 9,73 | 10,3332 | 9,73 | 9,8908 |
| 21.02.2022 | 9,6657 | 9,8104 | 9,4487 | 9,6738 |
| 22.02.2022 | 9,9712 | 9,9712 | 9,7381 | 9,8427 |
| 23.02.2022 | 9,1592 | 9,4808 | 8,8616 | 8,8616 |
| 24.02.2022 | 8,8616 | 9,4245 | 8,8535 | 9,2477 |
| 27.02.2022 | 9,1592 | 9,7541 | 8,7652 | 9,4004 |
| 28.02.2022 | 9,4727 | 9,5772 | 9,2395 | 9,3681 |
| 01.03.2022 | 9,6496 | 9,6496 | 8,9742 | 9,0465 |
| 02.03.2022 | 8,9661 | 9,2073 | 8,9098 | 8,9903 |
| 03.03.2022 | 9,0465 | 9,0547 | 8,9259 | 8,9419 |
| 06.03.2022 | 8,8857 | 8,9822 | 8,7652 | 8,8214 |
| 07.03.2022 | 8,8293 | 9,0465 | 8,8133 | 8,8375 |
| 08.03.2022 | 8,9179 | 8,9501 | 8,8214 | 8,8456 |
| 09.03.2022 | 8,9179 | 8,9661 | 8,7973 | 8,8293 |
| 10.03.2022 | 8,8616 | 9,1592 | 8,8293 | 8,9339 |
| 13.03.2022 | 8,9339 | 9,0224 | 8,8776 | 8,8857 |
| 14.03.2022 | 8,8937 | 8,9661 | 8,7652 | 8,773 |
| 15.03.2022 | 8,8616 | 9,0384 | 8,8293 | 8,9661 |
| 16.03.2022 | 9,0224 | 9,3441 | 8,9661 | 9,0144 |
| 17.03.2022 | 9,0626 | 9,0626 | 8,9259 | 8,9419 |
| 20.03.2022 | 8,9661 | 9,4084 | 8,9661 | 9,3199 |
| 21.03.2022 | 9,3681 | 9,3681 | 9,1914 | 9,2636 |
| 22.03.2022 | 9,328 | 9,4887 | 9,2154 | 9,3843 |
| 23.03.2022 | 9,5371 | 9,9551 | 9,5291 | 9,6175 |
| 24.03.2022 | 9,6657 | 9,6738 | 9,521 | 9,5854 |
| 27.03.2022 | 9,6416 | 9,8908 | 9,6336 | 9,7541 |
| 28.03.2022 | 9,7945 | 9,8908 | 9,7541 | 9,7621 |
| 29.03.2022 | 9,7621 | 9,7863 | 9,5612 | 9,6175 |
| 30.03.2022 | 9,6817 | 9,6899 | 9,4887 | 9,5772 |
| 31.03.2022 | 9,6254 | 9,6254 | 9,328 | 9,3681 |
| 03.04.2022 | 9,4084 | 9,5692 | 9,4084 | 9,4566 |
| 04.04.2022 | 9,4887 | 9,5371 | 9,3199 | 9,3681 |
| 05.04.2022 | 9,3843 | 9,8427 | 9,2798 | 9,6496 |
| 06.04.2022 | 9,6496 | 9,915 | 9,6336 | 9,6979 |
| 07.04.2022 | 9,7703 | 9,8988 | 9,6979 | 9,8507 |
| 10.04.2022 | 9,907 | 10,1241 | 9,8748 | 9,9875 |
| 11.04.2022 | 9,9875 | 10,3652 | 9,8507 | 10,3091 |
| 12.04.2022 | 10,3814 | 10,4296 | 9,923 | 10,0597 |
| 13.04.2022 | 10,1322 | 10,5502 | 10,0518 | 10,3734 |
| 14.04.2022 | 10,7031 | 11,2579 | 10,5905 | 10,7432 |
| 17.04.2022 | 10,7513 | 11,4106 | 10,7513 | 11,2579 |
| 18.04.2022 | 11,2659 | 11,8047 | 11,1294 | 11,3947 |
| 19.04.2022 | 11,4751 | 11,6359 | 11,2176 | 11,2258 |
| 20.04.2022 | 11,2499 | 11,4429 | 11,1294 | 11,1454 |
| 21.04.2022 | 11,1614 | 11,2901 | 10,5664 | 10,6065 |
| 24.04.2022 | 10,494 | 11,298 | 10,3574 | 10,6628 |
| 25.04.2022 | 10,8075 | 10,8236 | 10,1885 | 10,3251 |
| 26.04.2022 | 10,3332 | 10,3974 | 10,0597 | 10,1643 |
| 27.04.2022 | 11,1294 | 11,1294 | 10,3412 | 10,4779 |
| 28.04.2022 | 10,3634 | 10,7918 | 10,3634 | 10,6271 |
| 04.05.2022 | 10,7589 | 10,932 | 10,2399 | 10,7918 |
| 05.05.2022 | 10,866 | 11,0638 | 10,6765 | 10,7753 |
| 08.05.2022 | 10,7836 | 11,0638 | 10,7342 | 10,9895 |
| 09.05.2022 | 11,1049 | 11,3684 | 10,8413 | 10,8907 |
| 10.05.2022 | 11,0061 | 11,0061 | 10,5118 | 10,5859 |
| 11.05.2022 | 10,3965 | 10,5447 | 10,2152 | 10,4046 |
| 12.05.2022 | 10,5036 | 10,8742 | 10,4211 | 10,8742 |
| 15.05.2022 | 10,8989 | 10,9895 | 10,5941 | 10,7012 |
| 16.05.2022 | 10,7012 | 10,7506 | 10,5612 | 10,5612 |
| 17.05.2022 | 10,5447 | 10,6765 | 10,413 | 10,4541 |
| 19.05.2022 | 10,4623 | 10,5364 | 10,2646 | 10,2812 |
| 22.05.2022 | 10,5118 | 10,8002 | 10,413 | 10,413 |
| 23.05.2022 | 10,6271 | 11,0883 | 10,4953 | 10,8578 |
| 24.05.2022 | 10,8824 | 11,6486 | 10,8824 | 11,385 |
| 25.05.2022 | 11,4674 | 11,5167 | 10,8083 | 10,9401 |
| 26.05.2022 | 10,9731 | 11,0225 | 10,4788 | 10,7178 |
| 29.05.2022 | 10,9731 | 10,9731 | 10,7095 | 10,7178 |
| 30.05.2022 | 10,7342 | 10,8002 | 10,5447 | 10,5694 |
| 31.05.2022 | 10,6189 | 10,66 | 10,5447 | 10,5612 |
| 01.06.2022 | 10,6189 | 10,8495 | 10,5776 | 10,5941 |
| 02.06.2022 | 10,6271 | 10,693 | 10,5118 | 10,5364 |
| 05.06.2022 | 10,5859 | 10,8083 | 10,5859 | 10,6682 |
| 06.06.2022 | 10,726 | 10,833 | 10,6024 | 10,6847 |
| 07.06.2022 | 10,8413 | 10,8742 | 10,1656 | 10,2234 |
| 08.06.2022 | 10,1656 | 10,2975 | 10,0093 | 10,2399 |
| 09.06.2022 | 10,1905 | 10,3716 | 10,0916 | 10,1081 |
| 12.06.2022 | 10,174 | 10,1987 | 10,0093 | 10,034 |
| 13.06.2022 | 10,034 | 10,1164 | 9,9022 | 9,9846 |
| 14.06.2022 | 10,001 | 10,034 | 9,9022 | 9,9515 |
| 15.06.2022 | 9,9681 | 10,0422 | 9,7209 | 9,8198 |
| 16.06.2022 | 9,861 | 10,001 | 9,8444 | 9,9186 |
| 19.06.2022 | 9,9186 | 10,0093 | 9,8775 | 9,894 |
| 20.06.2022 | 9,9269 | 9,9597 | 9,8692 | 9,9104 |
| 21.06.2022 | 9,8856 | 9,9269 | 9,8115 | 9,8115 |
| 22.06.2022 | 9,828 | 9,828 | 9,7044 | 9,7209 |
| 23.06.2022 | 9,7456 | 9,7704 | 9,7127 | 9,7292 |
| 26.06.2022 | 9,6138 | 9,7456 | 9,5397 | 9,6715 |
| 27.06.2022 | 9,6962 | 9,8444 | 9,5809 | 9,6302 |
| 28.06.2022 | 9,6715 | 9,6797 | 9,4243 | 9,4326 |
| 29.06.2022 | 9,4573 | 9,5644 | 9,4078 | 9,4738 |
| 30.06.2022 | 9,5561 | 9,5561 | 9,4243 | 9,4407 |
| 03.07.2022 | 9,4655 | 9,5397 | 9,3172 | 9,3255 |
| 04.07.2022 | 9,3749 | 9,3913 | 9,0042 | 9,0619 |
| 05.07.2022 | 9,1031 | 9,3255 | 9,0619 | 9,2266 |
| 06.07.2022 | 9,2678 | 9,5891 | 9,1689 | 9,4161 |
| 07.07.2022 | 9,4243 | 9,5974 | 9,4161 | 9,5891 |
| 12.07.2022 | 9,6385 | 9,7373 | 9,4491 | 9,6633 |
| 13.07.2022 | 9,6715 | 9,7539 | 9,6385 | 9,6385 |
| 17.07.2022 | 9,688 | 9,8033 | 9,6633 | 9,7292 |
| 18.07.2022 | 9,7292 | 9,7704 | 9,688 | 9,7209 |
| 19.07.2022 | 9,7044 | 9,7539 | 9,6302 | 9,6385 |
| 20.07.2022 | 9,6467 | 9,8115 | 9,6221 | 9,8033 |
| 21.07.2022 | 9,8033 | 10,3799 | 9,8033 | 9,9681 |
| 24.07.2022 | 10,0422 | 10,1905 | 10,0257 | 10,034 |
| 25.07.2022 | 10,0504 | 10,1081 | 9,8775 | 9,8775 |
| 26.07.2022 | 9,8856 | 10,1329 | 9,7209 | 10,0422 |
| 27.07.2022 | 10,1164 | 10,174 | 9,9186 | 9,9351 |
| 28.07.2022 | 9,9515 | 10,0174 | 9,8856 | 9,9104 |
| 31.07.2022 | 9,9104 | 10,2152 | 9,9104 | 10,1245 |
| 01.08.2022 | 10,1656 | 10,6519 | 10,1329 | 10,4871 |
| 02.08.2022 | 10,4623 | 10,52 | 10,2975 | 10,3059 |
| 03.08.2022 | 10,5036 | 10,6765 | 10,4623 | 10,4623 |
| 04.08.2022 | 10,4788 | 10,5283 | 10,4046 | 10,4294 |
| 07.08.2022 | 10,4623 | 10,8742 | 10,4458 | 10,8165 |
| 08.08.2022 | 10,8742 | 10,9895 | 10,66 | 10,8249 |
| 09.08.2022 | 10,8907 | 10,9154 | 10,6189 | 10,6435 |
| 10.08.2022 | 10,6106 | 10,726 | 10,5447 | 10,6024 |
| 11.08.2022 | 10,6354 | 10,7012 | 10,4376 | 10,4541 |
| 14.08.2022 | 10,4623 | 10,866 | 10,4458 | 10,8413 |
| 15.08.2022 | 10,9154 | 11,2202 | 10,6189 | 11,0802 |
| 16.08.2022 | 11,3684 | 12,0523 | 11,2779 | 11,9534 |
| 17.08.2022 | 11,9534 | 13,1478 | 11,5744 | 13,1478 |
| 18.08.2022 | 13,2633 | 13,5598 | 12,7442 | 12,8101 |
| 21.08.2022 | 12,7608 | 13,428 | 12,3901 | 12,9419 |
| 22.08.2022 | 13,0161 | 13,7247 | 13,0161 | 13,3868 |
| 23.08.2022 | 13,3786 | 13,568 | 13,0655 | 13,2633 |
| 24.08.2022 | 13,7575 | 13,9882 | 13,0655 | 13,0655 |
| 25.08.2022 | 13,1726 | 13,1809 | 12,2911 | 12,2911 |
| 28.08.2022 | 12,2911 | 12,4065 | 11,7968 | 12,1099 |
| 30.08.2022 | 12,1181 | 13,1232 | 11,9617 | 12,4807 |
| 31.08.2022 | 12,4807 | 12,4807 | 12,0688 | 12,1759 |
| 01.09.2022 | 12,2006 | 13,2057 | 12,1676 | 12,8101 |
| 04.09.2022 | 12,8843 | 13,4116 | 12,7278 | 12,9832 |
| 05.09.2022 | 13,3127 | 13,3786 | 12,4971 | 12,5712 |
| 06.09.2022 | 12,5219 | 12,5712 | 12,1512 | 12,184 |
| 07.09.2022 | 12,2582 | 12,5383 | 12,1923 | 12,25 |
| 08.09.2022 | 12,283 | 12,4642 | 12,184 | 12,2911 |
| 11.09.2022 | 12,3736 | 12,4477 | 12,0852 | 12,2252 |
| 12.09.2022 | 12,25 | 12,25 | 11,4014 | 11,4014 |
| 13.09.2022 | 11,2532 | 11,9287 | 11,245 | 11,6898 |
| 14.09.2022 | 11,7804 | 12,1099 | 11,5333 | 12,1099 |
| 15.09.2022 | 12,1512 | 12,6207 | 11,9699 | 12,2088 |
| 18.09.2022 | 12,2418 | 12,4394 | 11,8958 | 11,8958 |
| 19.09.2022 | 11,937 | 12,1923 | 11,8216 | 11,9204 |
| 20.09.2022 | 11,9204 | 11,9204 | 11,6733 | 11,7063 |
| 21.09.2022 | 11,7144 | 12,5219 | 11,7144 | 12,1759 |
| 22.09.2022 | 12,217 | 13,3868 | 12,184 | 13,222 |
| 25.09.2022 | 13,2304 | 13,3539 | 12,6867 | 12,6867 |
| 26.09.2022 | 12,7937 | 13,1397 | 12,5219 | 12,5219 |
| 27.09.2022 | 12,596 | 13,1478 | 12,4971 | 12,7278 |
| 28.09.2022 | 12,8513 | 13,1644 | 12,2088 | 12,5796 |
| 29.09.2022 | 12,6289 | 12,8101 | 12,5053 | 12,7525 |
| 02.10.2022 | 12,7608 | 13,2962 | 12,7608 | 13,0655 |
| 03.10.2022 | 13,115 | 13,2138 | 12,8843 | 12,8926 |
| 04.10.2022 | 12,9996 | 13,3375 | 12,8761 | 13,1397 |
| 05.10.2022 | 13,2304 | 13,6505 | 13,222 | 13,3456 |
| 06.10.2022 | 13,3951 | 13,4363 | 13,0244 | 13,288 |
| 09.10.2022 | 13,3291 | 14,2765 | 13,288 | 13,9058 |
| 10.10.2022 | 14,0048 | 14,1036 | 13,4774 | 13,601 |
| 11.10.2022 | 13,6505 | 13,7575 | 13,2385 | 13,3045 |
| 12.10.2022 | 13,3539 | 13,8977 | 13,3127 | 13,4527 |
| 13.10.2022 | 13,634 | 14,5237 | 13,5186 | 14,1365 |
| 16.10.2022 | 14,2023 | 15,537 | 14,1119 | 15,5287 |
| 17.10.2022 | 15,8171 | 17,0199 | 15,3887 | 16,921 |
| 18.10.2022 | 16,9703 | 17,5141 | 16,2372 | 16,4349 |
| 19.10.2022 | 16,4595 | 17,4977 | 16,402 | 17,3658 |
| 20.10.2022 | 17,5141 | 17,8601 | 16,7398 | 17,0857 |
| 23.10.2022 | 17,1681 | 17,5141 | 16,7398 | 17,0199 |
| 24.10.2022 | 17,0857 | 18,3873 | 16,8056 | 17,9096 |
| 25.10.2022 | 17,4318 | 18,1071 | 17,3987 | 17,5964 |
| 26.10.2022 | 17,7778 | 18,2885 | 17,4482 | 17,6953 |
| 27.10.2022 | 17,8437 | 18,1567 | 17,6788 | 17,9589 |
| 30.10.2022 | 18,0083 | 18,8651 | 17,926 | 18,618 |
| 31.10.2022 | 18,7992 | 18,9475 | 17,9589 | 18,3709 |
| 01.11.2022 | 18,1237 | 18,3049 | 17,7283 | 17,7283 |
| 02.11.2022 | 17,6953 | 17,6953 | 16,6738 | 16,8056 |
| 03.11.2022 | 16,8715 | 17,4318 | 16,6409 | 16,7398 |
| 06.11.2022 | 16,8221 | 17,8766 | 16,6738 | 17,7778 |
| 07.11.2022 | 17,8106 | 18,0248 | 16,921 | 17,0034 |
| 08.11.2022 | 17,0528 | 17,4647 | 16,6903 | 16,888 |
| 09.11.2022 | 16,9539 | 17,9919 | 16,9539 | 17,7778 |
| 10.11.2022 | 17,7613 | 19,0298 | 17,58 | 18,4367 |
| 13.11.2022 | 18,4862 | 20,2162 | 18,4532 | 19,7713 |
| 14.11.2022 | 19,936 | 21,7484 | 19,4254 | 21,7484 |
| 15.11.2022 | 21,7484 | 23,1324 | 19,8867 | 20,4798 |
| 16.11.2022 | 20,5952 | 21,1718 | 18,618 | 19,7219 |
| 17.11.2022 | 19,7713 | 21,6826 | 19,7219 | 21,6826 |
| 20.11.2022 | 21,8637 | 22,0945 | 20,8258 | 21,8637 |
| 21.11.2022 | 22,3746 | 22,7699 | 21,9296 | 22,6546 |
| 22.11.2022 | 23,0664 | 24,1869 | 22,5722 | 23,3138 |
| 23.11.2022 | 23,5773 | 24,1375 | 22,2427 | 22,2427 |
| 24.11.2022 | 22,6546 | 22,7205 | 21,8473 | 22,045 |
| 27.11.2022 | 22,0945 | 22,6546 | 21,2212 | 21,9792 |
| 28.11.2022 | 21,9462 | 22,4734 | 21,3531 | 21,9462 |
| 29.11.2022 | 21,9792 | 22,5889 | 21,4189 | 21,4848 |
| 30.11.2022 | 21,6002 | 22,2427 | 21,4848 | 21,6331 |
| 01.12.2022 | 21,8144 | 23,7916 | 21,7154 | 23,7257 |
| 04.12.2022 | 24,6317 | 26,0982 | 24,6317 | 26,0982 |
| 05.12.2022 | 27,4327 | 28,7014 | 26,0652 | 28,7014 |
| 06.12.2022 | 29,591 | 31,5683 | 28,965 | 30,2337 |
| 07.12.2022 | 30,2337 | 32,1119 | 27,2185 | 27,2185 |
| 08.12.2022 | 27,1855 | 28,4213 | 26,3946 | 27,614 |
| 11.12.2022 | 28,0094 | 30,3655 | 28,0094 | 30,3655 |
| 12.12.2022 | 31,1564 | 32,9193 | 30,3326 | 30,3326 |
| 13.12.2022 | 30,8104 | 31,4858 | 28,4872 | 28,8167 |
| 14.12.2022 | 28,932 | 29,9041 | 27,5645 | 27,8282 |
| 15.12.2022 | 27,8446 | 29,3768 | 27,2185 | 28,5531 |
| 18.12.2022 | 28,5696 | 29,2286 | 27,8446 | 27,8446 |
| 19.12.2022 | 27,993 | 28,2235 | 27,5482 | 27,581 |
| 20.12.2022 | 27,5974 | 27,7952 | 27,0208 | 27,1196 |
| 21.12.2022 | 27,1526 | 29,2945 | 27,1196 | 28,0753 |
| 22.12.2022 | 28,0753 | 29,2451 | 27,7623 | 28,0094 |
| 25.12.2022 | 28,2565 | 28,998 | 27,5482 | 27,5482 |
| 26.12.2022 | 28,0258 | 28,8992 | 27,1855 | 27,3504 |
| 27.12.2022 | 27,3504 | 27,5974 | 25,3732 | 25,7851 |
| 28.12.2022 | 25,7851 | 26,7737 | 25,7851 | 26,5759 |
| 29.12.2022 | 26,7737 | 26,9878 | 26,1476 | 26,2464 |