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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 24,919
KAPANIŞ 24,8355
En Düşük
DÜŞÜK 14,698
En Yüksek
YÜKSEK 49,7016
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 26,2464 | 26,5759 | 25,6533 | 25,8016 |
| 02.01.2023 | 26,3454 | 26,3454 | 24,813 | 24,813 |
| 03.01.2023 | 24,8295 | 25,9498 | 24,3847 | 25,126 |
| 04.01.2023 | 25,6203 | 25,7357 | 23,0995 | 24,2199 |
| 05.01.2023 | 24,2033 | 25,2578 | 23,0007 | 25,0107 |
| 08.01.2023 | 25,3237 | 25,5215 | 23,9891 | 24,154 |
| 09.01.2023 | 24,1705 | 24,9118 | 23,1324 | 23,4784 |
| 10.01.2023 | 23,808 | 23,8574 | 21,5343 | 22,1769 |
| 11.01.2023 | 22,1769 | 23,0664 | 21,007 | 22,7205 |
| 12.01.2023 | 22,6711 | 23,3302 | 22,4734 | 22,8194 |
| 15.01.2023 | 22,8194 | 24,0057 | 22,8194 | 24,0057 |
| 16.01.2023 | 24,0057 | 24,9448 | 23,8409 | 24,0551 |
| 17.01.2023 | 24,0551 | 24,3352 | 23,0664 | 23,2313 |
| 18.01.2023 | 23,2972 | 24,3517 | 23,2972 | 23,6926 |
| 19.01.2023 | 23,7257 | 24,1705 | 23,6432 | 24,1209 |
| 22.01.2023 | 24,2199 | 24,2529 | 22,5229 | 22,8359 |
| 23.01.2023 | 23,083 | 23,083 | 21,5836 | 21,732 |
| 24.01.2023 | 21,8803 | 22,1274 | 20,2821 | 21,0565 |
| 25.01.2023 | 21,1388 | 21,5508 | 20,8258 | 21,2706 |
| 26.01.2023 | 21,2542 | 21,5178 | 20,348 | 21,0729 |
| 29.01.2023 | 21,1223 | 21,2706 | 20,7104 | 20,8423 |
| 30.01.2023 | 20,9412 | 21,0729 | 20,3974 | 20,4304 |
| 31.01.2023 | 20,4798 | 20,7435 | 19,1123 | 19,1123 |
| 01.02.2023 | 19,1123 | 19,4089 | 18,0248 | 18,8157 |
| 02.02.2023 | 18,931 | 20,4963 | 18,8651 | 20,4634 |
| 05.02.2023 | 20,348 | 20,348 | 19,1288 | 19,7055 |
| 06.02.2023 | 19,6066 | 19,6066 | 17,7448 | 17,7448 |
| 14.02.2023 | 18,9475 | 19,4913 | 18,0413 | 19,4089 |
| 15.02.2023 | 19,7055 | 20,5127 | 17,9754 | 18,1071 |
| 16.02.2023 | 17,926 | 17,9425 | 17,267 | 17,5141 |
| 19.02.2023 | 17,7778 | 18,8651 | 17,6623 | 18,5521 |
| 20.02.2023 | 18,3214 | 18,7828 | 17,4153 | 18,1071 |
| 21.02.2023 | 18,0743 | 18,3873 | 17,7778 | 17,9589 |
| 22.02.2023 | 17,9425 | 18,9806 | 17,7283 | 18,7828 |
| 23.02.2023 | 19,4913 | 19,7878 | 18,618 | 19,0629 |
| 26.02.2023 | 19,3265 | 19,5077 | 18,7828 | 19,1288 |
| 27.02.2023 | 19,1288 | 20,035 | 18,931 | 19,1947 |
| 28.02.2023 | 19,244 | 19,6395 | 18,964 | 19,2276 |
| 01.03.2023 | 19,4913 | 19,4913 | 18,5191 | 18,5356 |
| 02.03.2023 | 18,618 | 18,8816 | 17,7613 | 18,2885 |
| 05.03.2023 | 19,3429 | 20,1174 | 19,1947 | 19,689 |
| 06.03.2023 | 19,8208 | 19,969 | 19,1123 | 19,1782 |
| 07.03.2023 | 19,1782 | 20,2162 | 18,931 | 19,8208 |
| 08.03.2023 | 19,8043 | 20,5952 | 19,3759 | 20,0185 |
| 09.03.2023 | 20,0678 | 21,1883 | 19,7713 | 20,6939 |
| 12.03.2023 | 20,8258 | 21,3531 | 20,4304 | 20,4468 |
| 13.03.2023 | 20,5786 | 21,007 | 19,936 | 20,2492 |
| 14.03.2023 | 20,5786 | 20,5786 | 18,9146 | 19,2111 |
| 15.03.2023 | 19,3429 | 19,8867 | 19,244 | 19,8702 |
| 16.03.2023 | 19,8043 | 20,2656 | 19,0134 | 19,3759 |
| 19.03.2023 | 19,5241 | 19,5241 | 18,5521 | 18,5521 |
| 20.03.2023 | 18,3214 | 19,8537 | 18,3214 | 18,5686 |
| 21.03.2023 | 18,8981 | 19,0629 | 18,651 | 18,8157 |
| 22.03.2023 | 18,8322 | 19,2111 | 18,7004 | 18,8981 |
| 23.03.2023 | 18,9475 | 19,1782 | 18,7498 | 18,9475 |
| 26.03.2023 | 18,9475 | 19,4747 | 18,8322 | 19,0134 |
| 27.03.2023 | 19,0298 | 19,2111 | 18,1237 | 18,1402 |
| 28.03.2023 | 17,234 | 18,3873 | 17,2175 | 18,1402 |
| 29.03.2023 | 18,1402 | 18,5191 | 17,9589 | 18,0743 |
| 30.03.2023 | 18,1071 | 19,0794 | 17,9425 | 18,7004 |
| 02.04.2023 | 18,9146 | 19,3594 | 18,1237 | 18,4862 |
| 03.04.2023 | 18,7828 | 18,9146 | 18,3873 | 18,6345 |
| 04.04.2023 | 18,6675 | 18,8981 | 18,5027 | 18,5356 |
| 05.04.2023 | 18,5521 | 18,8487 | 18,5521 | 18,651 |
| 06.04.2023 | 18,8487 | 18,8487 | 17,9754 | 18,1237 |
| 09.04.2023 | 18,1897 | 18,3544 | 17,9754 | 18,1402 |
| 10.04.2023 | 18,2885 | 18,8816 | 18,1897 | 18,7168 |
| 11.04.2023 | 18,8487 | 19,7384 | 18,8322 | 19,0298 |
| 12.04.2023 | 19,1947 | 20,661 | 18,5191 | 19,969 |
| 13.04.2023 | 20,1833 | 20,3644 | 19,6395 | 19,9525 |
| 16.04.2023 | 19,969 | 20,1338 | 19,4582 | 19,5571 |
| 17.04.2023 | 19,3925 | 19,7548 | 19,1452 | 19,2276 |
| 18.04.2023 | 19,3099 | 19,7219 | 19,2606 | 19,5407 |
| 19.04.2023 | 19,5736 | 19,7713 | 19,5241 | 19,6725 |
| 23.04.2023 | 19,6725 | 20,6446 | 19,6725 | 20,5622 |
| 24.04.2023 | 20,7599 | 20,8587 | 19,969 | 19,969 |
| 25.04.2023 | 20,2656 | 20,3974 | 19,3099 | 19,7713 |
| 26.04.2023 | 19,8043 | 20,4304 | 19,5407 | 20,0185 |
| 27.04.2023 | 20,1338 | 21,0235 | 19,7713 | 19,8537 |
| 01.05.2023 | 20,1833 | 20,4304 | 19,4254 | 19,8373 |
| 02.05.2023 | 19,2113 | 19,3198 | 17,8636 | 17,8636 |
| 03.05.2023 | 17,2125 | 18,2526 | 17,1852 | 17,7189 |
| 04.05.2023 | 17,6104 | 18,3611 | 17,5833 | 17,737 |
| 07.05.2023 | 17,7733 | 17,8908 | 16,6516 | 16,7782 |
| 08.05.2023 | 16,7782 | 16,9411 | 15,8376 | 15,9732 |
| 09.05.2023 | 15,9732 | 15,9732 | 15,1954 | 15,1954 |
| 10.05.2023 | 15,3583 | 16,3621 | 15,1954 | 16,1994 |
| 11.05.2023 | 16,2809 | 16,4255 | 15,6657 | 15,7109 |
| 14.05.2023 | 15,5029 | 16,1361 | 14,698 | 15,5752 |
| 15.05.2023 | 15,5752 | 16,2626 | 15,5752 | 16,0999 |
| 16.05.2023 | 16,1451 | 17,2486 | 16,1089 | 17,2034 |
| 17.05.2023 | 17,2034 | 17,3662 | 16,4617 | 16,7782 |
| 21.05.2023 | 16,7782 | 17,0948 | 16,3712 | 16,4255 |
| 22.05.2023 | 16,4617 | 16,5521 | 16,2809 | 16,317 |
| 23.05.2023 | 16,326 | 16,4526 | 15,9371 | 16,127 |
| 24.05.2023 | 15,7109 | 16,1813 | 15,7109 | 15,919 |
| 25.05.2023 | 16,0547 | 16,6425 | 15,8105 | 16,3893 |
| 28.05.2023 | 16,8054 | 17,3572 | 16,6244 | 17,1762 |
| 29.05.2023 | 17,4929 | 18,542 | 17,3662 | 18,5058 |
| 30.05.2023 | 18,4516 | 20,351 | 17,8274 | 20,0254 |
| 31.05.2023 | 20,2424 | 20,351 | 19,356 | 20,0796 |
| 01.06.2023 | 20,2605 | 22,0876 | 20,0616 | 21,8706 |
| 04.06.2023 | 22,1961 | 23,6976 | 21,8886 | 23,4805 |
| 05.06.2023 | 23,4986 | 24,1318 | 22,3409 | 23,5347 |
| 06.06.2023 | 23,4263 | 23,7699 | 22,9198 | 23,2092 |
| 07.06.2023 | 23,0644 | 23,0644 | 22,1238 | 22,7026 |
| 08.06.2023 | 22,7026 | 23,3177 | 22,5399 | 23,2092 |
| 11.06.2023 | 23,0826 | 24,5117 | 22,8654 | 23,6976 |
| 12.06.2023 | 23,6976 | 23,8242 | 21,6173 | 22,6122 |
| 13.06.2023 | 22,6665 | 22,9739 | 21,7981 | 21,9067 |
| 14.06.2023 | 22,16 | 22,2142 | 21,4002 | 21,9067 |
| 15.06.2023 | 21,9067 | 22,5399 | 21,4183 | 21,7981 |
| 18.06.2023 | 21,7981 | 21,7981 | 20,7127 | 20,9841 |
| 19.06.2023 | 20,8576 | 20,966 | 20,2786 | 20,2967 |
| 20.06.2023 | 20,2967 | 20,8576 | 19,8987 | 20,0073 |
| 21.06.2023 | 19,9891 | 21,4364 | 19,5912 | 20,8937 |
| 22.06.2023 | 20,9117 | 21,3459 | 20,8576 | 20,9298 |
| 25.06.2023 | 21,2193 | 21,3098 | 20,8756 | 21,0746 |
| 26.06.2023 | 21,0926 | 21,364 | 21,0022 | 21,0384 |
| 02.07.2023 | 21,2193 | 23,1368 | 21,165 | 23,1368 |
| 03.07.2023 | 23,4263 | 24,1137 | 22,6304 | 22,6845 |
| 04.07.2023 | 22,6845 | 23,7157 | 22,5218 | 22,7931 |
| 05.07.2023 | 22,9017 | 23,6071 | 22,8112 | 22,9739 |
| 06.07.2023 | 22,9378 | 23,987 | 22,8293 | 23,6795 |
| 09.07.2023 | 23,788 | 26,0312 | 23,7699 | 25,6152 |
| 10.07.2023 | 25,6152 | 25,6332 | 24,6201 | 25,1448 |
| 11.07.2023 | 25,2714 | 25,597 | 24,4212 | 24,7106 |
| 12.07.2023 | 24,8734 | 25,8684 | 24,2946 | 24,3127 |
| 13.07.2023 | 24,5297 | 24,8915 | 24,0594 | 24,3669 |
| 16.07.2023 | 24,4754 | 25,4704 | 24,4754 | 25,0362 |
| 17.07.2023 | 25,0362 | 25,2171 | 23,2815 | 23,5166 |
| 18.07.2023 | 23,6433 | 23,8785 | 22,9921 | 23,4081 |
| 19.07.2023 | 23,571 | 23,7519 | 22,4313 | 22,6122 |
| 20.07.2023 | 22,6304 | 24,8734 | 22,4856 | 24,8734 |
| 23.07.2023 | 25,7237 | 26,9718 | 24,4393 | 24,4393 |
| 24.07.2023 | 24,4393 | 26,5919 | 24,0232 | 25,7598 |
| 25.07.2023 | 25,7237 | 26,212 | 24,584 | 25,5066 |
| 26.07.2023 | 25,6152 | 27,4602 | 25,3075 | 26,7005 |
| 27.07.2023 | 26,7005 | 27,4784 | 26,2482 | 26,7186 |
| 30.07.2023 | 26,8272 | 27,6954 | 26,3386 | 26,61 |
| 31.07.2023 | 26,5919 | 26,5919 | 25,2894 | 25,7055 |
| 01.08.2023 | 25,7055 | 27,4241 | 25,6693 | 27,1346 |
| 02.08.2023 | 27,1166 | 27,7498 | 25,8684 | 26,1759 |
| 03.08.2023 | 26,2301 | 26,8813 | 25,9226 | 26,2301 |
| 06.08.2023 | 26,2301 | 27,406 | 26,0492 | 27,0442 |
| 07.08.2023 | 27,0442 | 27,5145 | 26,4291 | 27,1346 |
| 08.08.2023 | 27,406 | 28,3105 | 26,8633 | 27,0442 |
| 09.08.2023 | 27,6954 | 27,6954 | 25,6693 | 25,6874 |
| 10.08.2023 | 25,7779 | 26,393 | 24,8191 | 25,8684 |
| 13.08.2023 | 25,9587 | 26,61 | 24,7467 | 24,8915 |
| 14.08.2023 | 25,2894 | 26,5195 | 24,5478 | 24,8915 |
| 15.08.2023 | 25,199 | 25,2894 | 24,186 | 24,186 |
| 16.08.2023 | 24,3307 | 25,0544 | 24,2041 | 24,385 |
| 17.08.2023 | 24,4212 | 24,8915 | 23,4986 | 23,788 |
| 20.08.2023 | 23,6976 | 25,1628 | 23,39 | 24,6563 |
| 21.08.2023 | 24,6563 | 26,0492 | 24,5478 | 25,9587 |
| 22.08.2023 | 26,0131 | 27,3699 | 25,8141 | 26,7367 |
| 23.08.2023 | 26,7186 | 26,8633 | 24,4935 | 25,3438 |
| 24.08.2023 | 25,4342 | 26,2664 | 24,8734 | 26,1397 |
| 27.08.2023 | 26,7005 | 27,3337 | 26,1035 | 26,3386 |
| 28.08.2023 | 26,3568 | 27,2794 | 25,7598 | 27,1346 |
| 30.08.2023 | 28,0392 | 28,4733 | 27,1166 | 27,3337 |
| 31.08.2023 | 27,7135 | 28,2019 | 26,8994 | 27,0985 |
| 03.09.2023 | 27,1527 | 27,6411 | 26,5558 | 26,6281 |
| 04.09.2023 | 26,6281 | 26,7728 | 25,9226 | 26,0492 |
| 05.09.2023 | 26,1035 | 26,4473 | 25,5066 | 25,796 |
| 06.09.2023 | 25,7418 | 26,4291 | 25,6332 | 26,0854 |
| 07.09.2023 | 26,0854 | 26,5195 | 25,7779 | 26,1579 |
| 10.09.2023 | 26,2664 | 27,4784 | 26,2664 | 27,406 |
| 11.09.2023 | 27,5869 | 30,1375 | 26,7005 | 30,1375 |
| 12.09.2023 | 30,7526 | 31,1867 | 28,2562 | 29,1245 |
| 13.09.2023 | 29,9386 | 30,4632 | 27,6411 | 29,3959 |
| 14.09.2023 | 29,7395 | 30,0109 | 28,5818 | 29,0884 |
| 17.09.2023 | 29,1245 | 29,7215 | 27,4965 | 27,4965 |
| 18.09.2023 | 27,4965 | 27,9487 | 26,2301 | 26,2845 |
| 19.09.2023 | 26,5919 | 28,2201 | 26,4834 | 27,1527 |
| 20.09.2023 | 27,406 | 28,5456 | 26,7547 | 28,2201 |
| 21.09.2023 | 28,2201 | 30,3003 | 28,1296 | 29,6853 |
| 24.09.2023 | 29,6853 | 30,4089 | 29,4862 | 30,1375 |
| 25.09.2023 | 30,3185 | 32,3807 | 30,1194 | 31,3495 |
| 26.09.2023 | 31,3495 | 34,4791 | 30,1375 | 31,1325 |
| 27.09.2023 | 31,4943 | 32,5615 | 30,7526 | 31,9284 |
| 28.09.2023 | 31,8379 | 32,4711 | 30,7164 | 30,9154 |
| 01.10.2023 | 31,0962 | 31,7113 | 29,9025 | 30,5355 |
| 02.10.2023 | 30,5536 | 31,4219 | 30,0652 | 30,3908 |
| 03.10.2023 | 30,4993 | 32,1998 | 30,3547 | 30,8431 |
| 04.10.2023 | 30,7707 | 32,0732 | 30,1919 | 31,4039 |
| 05.10.2023 | 31,2049 | 34,2259 | 31,024 | 31,9646 |
| 08.10.2023 | 30,825 | 32,634 | 30,4269 | 30,8068 |
| 09.10.2023 | 31,024 | 33,2308 | 31,024 | 32,5615 |
| 10.10.2023 | 32,7425 | 33,0138 | 31,6028 | 32,3264 |
| 11.10.2023 | 33,7012 | 33,864 | 29,1064 | 30,2823 |
| 12.10.2023 | 30,2823 | 30,7346 | 28,7808 | 28,9255 |
| 15.10.2023 | 29,9386 | 29,9386 | 28,3286 | 28,4371 |
| 16.10.2023 | 28,4914 | 30,246 | 28,2201 | 30,1919 |
| 17.10.2023 | 29,3959 | 29,812 | 28,8713 | 29,0522 |
| 18.10.2023 | 28,9435 | 30,1194 | 28,1114 | 28,1477 |
| 19.10.2023 | 28,0392 | 28,3647 | 26,2301 | 26,4653 |
| 22.10.2023 | 26,8272 | 27,7498 | 26,1035 | 27,4602 |
| 23.10.2023 | 27,4602 | 28,3828 | 27,2975 | 28,2019 |
| 24.10.2023 | 28,2742 | 28,5095 | 25,398 | 25,398 |
| 25.10.2023 | 25,398 | 26,3386 | 24,6563 | 26,1035 |
| 26.10.2023 | 25,9226 | 28,2201 | 25,8684 | 28,1658 |
| 29.10.2023 | 28,2381 | 30,9696 | 27,9306 | 30,9696 |
| 30.10.2023 | 31,024 | 31,2772 | 27,8764 | 27,8764 |
| 31.10.2023 | 27,8582 | 27,9848 | 26,5195 | 26,9899 |
| 01.11.2023 | 27,1166 | 29,6853 | 27,1166 | 28,7808 |
| 02.11.2023 | 28,7808 | 28,9255 | 27,4965 | 28,0392 |
| 05.11.2023 | 28,4914 | 29,1064 | 28,0392 | 28,3286 |
| 06.11.2023 | 28,9798 | 30,3908 | 28,3828 | 29,6492 |
| 07.11.2023 | 29,3959 | 31,0962 | 29,3054 | 30,6079 |
| 08.11.2023 | 30,6621 | 32,1093 | 30,0471 | 31,6571 |
| 09.11.2023 | 31,6389 | 33,2308 | 31,3676 | 31,8561 |
| 12.11.2023 | 31,9827 | 34,1534 | 31,9827 | 33,9002 |
| 13.11.2023 | 33,9002 | 36,7583 | 33,9002 | 36,4147 |
| 14.11.2023 | 36,4509 | 36,7403 | 34,66 | 35,0399 |
| 15.11.2023 | 35,7273 | 37,5363 | 35,275 | 36,3423 |
| 16.11.2023 | 36,1795 | 38,1151 | 36,0348 | 37,7895 |
| 19.11.2023 | 37,8075 | 38,7664 | 36,885 | 38,4407 |
| 20.11.2023 | 38,4588 | 42,2757 | 37,7171 | 42,2757 |
| 21.11.2023 | 42,2939 | 43,2888 | 41,0456 | 42,6195 |
| 22.11.2023 | 42,728 | 46,8524 | 41,5884 | 46,1289 |
| 23.11.2023 | 46,6263 | 49,7016 | 45,2063 | 46,2193 |
| 26.11.2023 | 48,571 | 48,571 | 41,6064 | 41,6064 |
| 27.11.2023 | 39,5262 | 42,2757 | 37,4458 | 37,4458 |
| 28.11.2023 | 37,4458 | 38,2598 | 35,275 | 35,6911 |
| 29.11.2023 | 36,1615 | 38,4407 | 35,2208 | 35,6188 |
| 30.11.2023 | 36,071 | 36,1434 | 34,0088 | 34,3887 |
| 03.12.2023 | 34,4067 | 34,7686 | 33,6469 | 34,1354 |
| 04.12.2023 | 34,0993 | 35,8357 | 33,5746 | 35,4922 |
| 05.12.2023 | 35,275 | 39,0377 | 35,1665 | 39,0377 |
| 06.12.2023 | 39,8336 | 40,5934 | 35,9986 | 37,4458 |
| 07.12.2023 | 37,4458 | 37,4458 | 35,3474 | 35,5463 |
| 10.12.2023 | 35,275 | 35,5463 | 33,8821 | 33,9364 |
| 11.12.2023 | 33,9364 | 35,2208 | 33,4841 | 33,9002 |
| 12.12.2023 | 33,9002 | 35,2569 | 32,236 | 32,6882 |
| 13.12.2023 | 32,9776 | 33,3756 | 31,6752 | 32,6882 |
| 14.12.2023 | 32,9776 | 34,1715 | 32,6701 | 33,448 |
| 17.12.2023 | 33,3756 | 33,9002 | 30,9878 | 31,2772 |
| 18.12.2023 | 31,2772 | 31,8561 | 30,8792 | 31,3676 |
| 19.12.2023 | 31,3676 | 32,0912 | 30,6441 | 30,7526 |
| 20.12.2023 | 30,7887 | 31,44 | 29,5767 | 31,3315 |
| 21.12.2023 | 31,4762 | 31,4762 | 29,6129 | 29,812 |
| 24.12.2023 | 29,812 | 29,812 | 26,8994 | 26,9538 |
| 25.12.2023 | 27,1166 | 28,0392 | 26,809 | 27,6231 |
| 26.12.2023 | 28,1296 | 29,6311 | 27,6231 | 28,8351 |
| 27.12.2023 | 29,2149 | 30,9154 | 29,2149 | 30,0471 |
| 28.12.2023 | 30,1919 | 31,0058 | 29,9566 | 30,8792 |