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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 39,7744
KAPANIŞ 39,7077
En Düşük
DÜŞÜK 29,9386
En Yüksek
YÜKSEK 47,7299
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 30,8792 | 33,2852 | 30,8792 | 31,6752 |
| 02.01.2024 | 31,6752 | 32,5615 | 30,3365 | 30,6441 |
| 03.01.2024 | 30,6441 | 30,9335 | 30,029 | 30,4269 |
| 04.01.2024 | 30,5898 | 31,3858 | 30,4993 | 31,3676 |
| 07.01.2024 | 31,3676 | 32,1093 | 30,4813 | 31,7294 |
| 08.01.2024 | 31,7475 | 31,7656 | 30,3727 | 30,6441 |
| 09.01.2024 | 30,3547 | 31,241 | 29,9386 | 30,7526 |
| 10.01.2024 | 30,8612 | 32,3445 | 30,8612 | 31,4039 |
| 11.01.2024 | 31,6389 | 32,8872 | 30,4813 | 32,8872 |
| 14.01.2024 | 32,9234 | 34,7686 | 32,652 | 33,0138 |
| 15.01.2024 | 33,0138 | 34,6961 | 32,3445 | 33,9183 |
| 16.01.2024 | 34,0268 | 35,1665 | 33,3936 | 35,1484 |
| 17.01.2024 | 35,5463 | 35,7092 | 33,8098 | 33,8098 |
| 18.01.2024 | 33,864 | 34,3163 | 33,5022 | 33,7916 |
| 21.01.2024 | 33,7916 | 34,3706 | 32,652 | 32,8691 |
| 22.01.2024 | 33,0862 | 33,864 | 32,8691 | 32,9234 |
| 23.01.2024 | 32,9776 | 33,665 | 32,6882 | 32,9234 |
| 24.01.2024 | 32,9595 | 33,5566 | 32,9595 | 33,249 |
| 25.01.2024 | 33,267 | 34,5153 | 33,267 | 34,3706 |
| 28.01.2024 | 34,3706 | 34,6238 | 33,4661 | 33,7916 |
| 29.01.2024 | 33,9183 | 34,1715 | 32,9957 | 33,7012 |
| 30.01.2024 | 34,0811 | 35,2569 | 32,9234 | 33,8098 |
| 31.01.2024 | 34,0811 | 35,6368 | 33,8098 | 35,3293 |
| 01.02.2024 | 35,7273 | 36,1976 | 34,6781 | 35,5826 |
| 04.02.2024 | 35,5283 | 37,4277 | 34,9132 | 36,2156 |
| 05.02.2024 | 36,7222 | 37,7171 | 36,4509 | 36,7764 |
| 06.02.2024 | 37,0659 | 40,4488 | 36,7403 | 39,0558 |
| 07.02.2024 | 39,092 | 41,9682 | 39,092 | 40,123 |
| 08.02.2024 | 40,123 | 41,8958 | 38,495 | 39,4176 |
| 11.02.2024 | 39,689 | 40,0689 | 39,0015 | 39,5985 |
| 12.02.2024 | 39,5985 | 42,8365 | 39,5623 | 40,8828 |
| 13.02.2024 | 40,8828 | 41,7692 | 38,9654 | 40,8828 |
| 14.02.2024 | 40,901 | 41,9502 | 39,7975 | 39,888 |
| 15.02.2024 | 40,0689 | 40,9371 | 39,7795 | 40,3583 |
| 18.02.2024 | 40,6838 | 42,6376 | 39,7975 | 40,0145 |
| 19.02.2024 | 40,1955 | 43,3973 | 40,1411 | 42,8728 |
| 20.02.2024 | 43,9581 | 46,6716 | 41,2265 | 41,4075 |
| 21.02.2024 | 42,2035 | 42,5651 | 40,3944 | 40,7562 |
| 22.02.2024 | 40,7562 | 42,4205 | 40,5754 | 41,0456 |
| 25.02.2024 | 42,0587 | 43,2707 | 41,1181 | 41,2447 |
| 26.02.2024 | 41,4075 | 42,9632 | 40,2859 | 40,6838 |
| 27.02.2024 | 40,9733 | 42,4385 | 40,105 | 41,8416 |
| 28.02.2024 | 41,9682 | 43,1803 | 41,6608 | 42,4205 |
| 29.02.2024 | 45,9027 | 46,6263 | 44,7722 | 45,6766 |
| 03.03.2024 | 45,9027 | 47,3047 | 44,2475 | 44,5731 |
| 04.03.2024 | 44,6817 | 46,355 | 43,9763 | 44,8807 |
| 05.03.2024 | 44,8445 | 44,8445 | 40,3944 | 40,4307 |
| 06.03.2024 | 40,4307 | 42,9451 | 40,3944 | 42,511 |
| 07.03.2024 | 42,511 | 43,741 | 42,0225 | 42,8908 |
| 10.03.2024 | 43,0537 | 47,169 | 42,9632 | 46,1741 |
| 11.03.2024 | 45,948 | 45,948 | 43,0537 | 44,4284 |
| 12.03.2024 | 44,4284 | 44,5008 | 42,728 | 42,8365 |
| 13.03.2024 | 42,511 | 43,1078 | 40,3944 | 40,9552 |
| 14.03.2024 | 41,6064 | 41,8778 | 40,2497 | 40,702 |
| 17.03.2024 | 40,7201 | 41,0637 | 38,2417 | 38,7302 |
| 18.03.2024 | 39,1643 | 42,6014 | 38,911 | 39,888 |
| 19.03.2024 | 39,7795 | 39,9964 | 38,7121 | 39,4537 |
| 20.03.2024 | 40,6838 | 43,3069 | 39,2548 | 42,8184 |
| 21.03.2024 | 42,8004 | 46,0836 | 41,4798 | 44,8807 |
| 24.03.2024 | 45,2244 | 45,6766 | 40,901 | 40,901 |
| 25.03.2024 | 40,9915 | 41,3351 | 38,694 | 39,6528 |
| 26.03.2024 | 39,7975 | 40,4849 | 38,8387 | 39,2004 |
| 27.03.2024 | 39,2548 | 39,707 | 38,0971 | 38,1333 |
| 28.03.2024 | 38,3683 | 39,6708 | 38,0789 | 38,3141 |
| 31.03.2024 | 38,4588 | 38,8749 | 36,089 | 37,0659 |
| 01.04.2024 | 37,1202 | 38,477 | 37,1202 | 37,9162 |
| 02.04.2024 | 37,1202 | 37,5724 | 36,6317 | 37,283 |
| 03.04.2024 | 37,7171 | 38,1875 | 37,3011 | 37,4458 |
| 04.04.2024 | 37,4458 | 40,6116 | 37,4458 | 39,9964 |
| 07.04.2024 | 39,9964 | 42,0044 | 39,9784 | 42,0044 |
| 08.04.2024 | 42,511 | 43,325 | 41,0637 | 43,325 |
| 14.04.2024 | 42,2396 | 43,8676 | 41,5341 | 42,6918 |
| 15.04.2024 | 42,4747 | 43,1803 | 40,4668 | 41,0276 |
| 16.04.2024 | 41,4979 | 43,4516 | 41,3351 | 43,1622 |
| 17.04.2024 | 43,2345 | 44,0667 | 41,6788 | 42,9451 |
| 18.04.2024 | 42,8728 | 43,2888 | 41,914 | 42,9632 |
| 21.04.2024 | 42,611 | 46,5769 | 42,611 | 46,1158 |
| 23.04.2024 | 46,2542 | 47,7299 | 41,7994 | 44,7139 |
| 24.04.2024 | 44,7692 | 45,8391 | 44,2712 | 44,8984 |
| 25.04.2024 | 45,1935 | 45,1935 | 43,7178 | 43,7178 |
| 28.04.2024 | 44,1789 | 44,8246 | 43,478 | 43,6809 |
| 29.04.2024 | 43,81 | 45,9867 | 43,146 | 45,9867 |
| 01.05.2024 | 46,0236 | 46,0789 | 43,9023 | 44,5848 |
| 02.05.2024 | 44,5848 | 45,1381 | 43,8284 | 43,8284 |
| 05.05.2024 | 43,9023 | 44,7139 | 43,1275 | 43,1644 |
| 06.05.2024 | 43,1644 | 43,7731 | 42,6664 | 42,8324 |
| 07.05.2024 | 43,0353 | 44,5479 | 42,7401 | 44,2527 |
| 08.05.2024 | 44,6401 | 44,7692 | 42,4634 | 42,5742 |
| 09.05.2024 | 43,0353 | 44,511 | 42,5742 | 43,6071 |
| 12.05.2024 | 43,6071 | 43,9945 | 41,0799 | 41,0984 |
| 13.05.2024 | 41,1353 | 42,0207 | 40,7295 | 41,2276 |
| 14.05.2024 | 41,2276 | 42,1499 | 40,8033 | 41,8547 |
| 15.05.2024 | 42,0946 | 42,611 | 41,3198 | 42,3896 |
| 16.05.2024 | 41,9654 | 42,8139 | 41,5042 | 42,4818 |
| 19.05.2024 | 42,4818 | 43,3488 | 41,9654 | 42,3896 |
| 20.05.2024 | 42,7217 | 42,9246 | 40,379 | 40,4712 |
| 21.05.2024 | 40,8955 | 41,7809 | 40,6372 | 41,3198 |
| 22.05.2024 | 41,5042 | 43,7731 | 41,246 | 42,611 |
| 23.05.2024 | 43,0722 | 43,6256 | 42,2974 | 42,8508 |
| 26.05.2024 | 43,81 | 44,6217 | 42,3343 | 42,9799 |
| 27.05.2024 | 43,0353 | 44,4372 | 42,611 | 44,3265 |
| 28.05.2024 | 44,511 | 44,8246 | 43,2013 | 43,81 |
| 29.05.2024 | 43,81 | 44,0498 | 42,8877 | 42,8877 |
| 30.05.2024 | 43,2382 | 44,0498 | 42,5003 | 42,7955 |
| 02.06.2024 | 42,7955 | 43,0169 | 40,3237 | 40,4528 |
| 03.06.2024 | 40,4712 | 42,279 | 39,9916 | 42,279 |
| 04.06.2024 | 42,2052 | 42,2052 | 40,3053 | 40,4897 |
| 05.06.2024 | 40,545 | 41,1538 | 40,4344 | 40,6003 |
| 06.06.2024 | 40,6003 | 40,8955 | 38,6082 | 38,7741 |
| 09.06.2024 | 38,7741 | 39,0878 | 37,0587 | 37,6674 |
| 10.06.2024 | 37,649 | 37,7227 | 36,3761 | 36,5791 |
| 11.06.2024 | 36,6898 | 37,5383 | 36,2655 | 36,5237 |
| 12.06.2024 | 36,8557 | 38,0363 | 36,8557 | 37,8334 |
| 13.06.2024 | 38,2023 | 38,4053 | 37,2985 | 37,3907 |
| 19.06.2024 | 37,7965 | 38,3499 | 37,446 | 38,1101 |
| 20.06.2024 | 38,1286 | 39,18 | 38,0548 | 38,5344 |
| 23.06.2024 | 38,5528 | 39,1062 | 38,147 | 38,6819 |
| 24.06.2024 | 38,645 | 39,18 | 38,2023 | 38,3869 |
| 25.06.2024 | 38,3869 | 38,4422 | 37,2616 | 37,2616 |
| 26.06.2024 | 37,2616 | 38,3499 | 37,2616 | 38,3499 |
| 27.06.2024 | 38,3499 | 38,848 | 38,0732 | 38,0732 |
| 30.06.2024 | 38,1839 | 38,9771 | 37,0033 | 37,6305 |
| 01.07.2024 | 37,0403 | 38,0917 | 37,0403 | 37,9441 |
| 02.07.2024 | 37,9626 | 38,1839 | 36,4868 | 37,2985 |
| 03.07.2024 | 37,5752 | 38,1286 | 36,8742 | 38,0917 |
| 04.07.2024 | 38,0917 | 38,7373 | 37,6121 | 37,9441 |
| 07.07.2024 | 38,0917 | 41,6334 | 38,0179 | 41,4304 |
| 08.07.2024 | 41,4673 | 41,9654 | 39,7518 | 40,3606 |
| 09.07.2024 | 40,3975 | 40,6003 | 39,014 | 39,0324 |
| 10.07.2024 | 39,1615 | 40,5819 | 38,9218 | 40,5634 |
| 11.07.2024 | 40,5634 | 40,9324 | 39,9732 | 40,6188 |
| 15.07.2024 | 40,7664 | 42,611 | 40,3975 | 42,5187 |
| 16.07.2024 | 42,5187 | 42,5187 | 41,7072 | 41,7072 |
| 17.07.2024 | 41,8363 | 43,5149 | 41,8363 | 43,2197 |
| 18.07.2024 | 43,3304 | 43,5887 | 41,246 | 42,777 |
| 21.07.2024 | 42,777 | 43,1829 | 42,0761 | 42,2237 |
| 22.07.2024 | 42,2421 | 42,8324 | 41,7441 | 42,3343 |
| 23.07.2024 | 42,3343 | 42,5187 | 41,5042 | 42,5187 |
| 24.07.2024 | 42,611 | 44,0498 | 42,113 | 42,3159 |
| 25.07.2024 | 42,3343 | 42,9799 | 41,2091 | 41,7809 |
| 28.07.2024 | 41,7625 | 41,7625 | 39,9363 | 41,0799 |
| 29.07.2024 | 41,0246 | 41,5411 | 40,5081 | 41,1722 |
| 30.07.2024 | 40,7849 | 40,8402 | 39,9548 | 40,1761 |
| 31.07.2024 | 40,4897 | 41,1168 | 40,379 | 40,9508 |
| 01.08.2024 | 40,8217 | 40,8217 | 39,0324 | 39,6596 |
| 04.08.2024 | 37,8149 | 37,8149 | 35,8781 | 36,8742 |
| 05.08.2024 | 37,3538 | 39,6965 | 37,2985 | 37,8149 |
| 06.08.2024 | 37,9072 | 38,8295 | 37,3538 | 38,5528 |
| 07.08.2024 | 38,5528 | 40,379 | 38,4053 | 40,379 |
| 08.08.2024 | 40,6741 | 41,6887 | 39,9916 | 40,3053 |
| 11.08.2024 | 39,1984 | 39,1984 | 37,3353 | 37,483 |
| 12.08.2024 | 37,483 | 38,2945 | 35,7674 | 36,8742 |
| 13.08.2024 | 36,8926 | 37,3538 | 35,7859 | 36,4315 |
| 14.08.2024 | 36,4315 | 36,616 | 35,7121 | 36,0256 |
| 15.08.2024 | 36,2655 | 36,2655 | 34,9373 | 35,251 |
| 18.08.2024 | 35,5092 | 36,4315 | 35,1218 | 36,2839 |
| 19.08.2024 | 36,2839 | 36,3393 | 35,4538 | 36,3393 |
| 20.08.2024 | 36,3393 | 36,7082 | 35,8597 | 36,4315 |
| 21.08.2024 | 36,4499 | 36,5975 | 35,8781 | 36,1917 |
| 22.08.2024 | 36,1364 | 36,1364 | 35,0849 | 35,2325 |
| 25.08.2024 | 35,4538 | 35,8781 | 33,6645 | 35,2325 |
| 26.08.2024 | 35,2325 | 35,4907 | 34,55 | 34,5684 |
| 27.08.2024 | 34,8082 | 36,3946 | 34,716 | 35,048 |
| 28.08.2024 | 35,048 | 35,2694 | 34,6237 | 34,8267 |
| 01.09.2024 | 34,8451 | 35,6937 | 34,8451 | 35,4538 |
| 02.09.2024 | 35,5829 | 36,4315 | 35,3432 | 36,0441 |
| 03.09.2024 | 36,5607 | 37,0771 | 36,0072 | 36,247 |
| 04.09.2024 | 36,2655 | 37,2616 | 36,2655 | 36,5421 |
| 05.09.2024 | 36,5791 | 36,9295 | 36,081 | 36,247 |
| 08.09.2024 | 36,247 | 36,5421 | 35,7306 | 35,8412 |
| 09.09.2024 | 35,9703 | 36,3946 | 34,8636 | 35,1587 |
| 10.09.2024 | 35,1402 | 35,3616 | 34,2179 | 34,3471 |
| 11.09.2024 | 34,4946 | 35,0111 | 33,9597 | 34,5868 |
| 12.09.2024 | 34,5868 | 35,5092 | 34,3102 | 35,4169 |
| 15.09.2024 | 35,546 | 35,8781 | 35,1402 | 35,2878 |
| 16.09.2024 | 35,4169 | 35,5829 | 33,7014 | 35,048 |
| 17.09.2024 | 35,0849 | 35,3247 | 34,6237 | 35,0296 |
| 18.09.2024 | 35,7121 | 36,3946 | 35,6937 | 36,2102 |
| 19.09.2024 | 36,2655 | 36,5791 | 35,8412 | 36,1548 |
| 22.09.2024 | 36,247 | 36,7082 | 35,546 | 35,749 |
| 23.09.2024 | 35,9334 | 36,3208 | 34,7898 | 36,081 |
| 24.09.2024 | 35,9888 | 36,8926 | 35,6568 | 36,5052 |
| 25.09.2024 | 36,8189 | 37,1878 | 36,2655 | 36,7266 |
| 26.09.2024 | 36,7635 | 37,2985 | 36,5421 | 36,8742 |
| 29.09.2024 | 36,8004 | 39,6965 | 36,6529 | 39,2537 |
| 30.09.2024 | 39,2722 | 39,881 | 37,446 | 39,881 |
| 01.10.2024 | 39,8625 | 39,8625 | 38,0917 | 38,2945 |
| 02.10.2024 | 38,313 | 39,8441 | 38,1286 | 39,2722 |
| 03.10.2024 | 39,2537 | 39,3645 | 38,7188 | 38,9955 |
| 06.10.2024 | 39,1615 | 40,4712 | 38,8849 | 40,2868 |
| 07.10.2024 | 40,0838 | 40,8586 | 39,3461 | 40,1207 |
| 08.10.2024 | 40,1207 | 41,0246 | 40,0101 | 40,7664 |
| 09.10.2024 | 40,7664 | 41,4304 | 40,4528 | 40,5081 |
| 10.10.2024 | 40,4897 | 40,4897 | 38,6082 | 38,7373 |
| 13.10.2024 | 38,5897 | 41,8178 | 37,981 | 37,9995 |
| 14.10.2024 | 38,5344 | 39,2722 | 38,1286 | 38,3683 |
| 15.10.2024 | 38,2761 | 41,1353 | 38,0917 | 40,5081 |
| 16.10.2024 | 40,5266 | 42,4081 | 39,6596 | 42,3159 |
| 17.10.2024 | 42,6848 | 43,5702 | 42,1499 | 43,0169 |
| 20.10.2024 | 43,0169 | 43,9761 | 41,1538 | 41,3936 |
| 21.10.2024 | 41,3198 | 42,0022 | 40,0838 | 41,7441 |
| 22.10.2024 | 41,6887 | 42,3343 | 40,0838 | 40,3053 |
| 23.10.2024 | 40,2129 | 41,8363 | 40,2129 | 40,8033 |
| 24.10.2024 | 40,8217 | 41,5226 | 39,9548 | 40,9508 |
| 27.10.2024 | 40,9508 | 41,6887 | 40,9508 | 41,4858 |
| 29.10.2024 | 41,4858 | 42,4265 | 41,4858 | 41,7256 |
| 30.10.2024 | 42,2237 | 44,0683 | 41,2276 | 43,4965 |
| 31.10.2024 | 43,4965 | 44,6401 | 42,4818 | 43,4226 |
| 03.11.2024 | 43,4226 | 43,6256 | 42,0576 | 42,0576 |
| 04.11.2024 | 42,777 | 42,777 | 40,914 | 41,246 |
| 05.11.2024 | 41,5042 | 42,0391 | 41,246 | 41,246 |
| 06.11.2024 | 41,2645 | 41,7072 | 41,043 | 41,3567 |
| 07.11.2024 | 41,3936 | 43,9576 | 41,3936 | 43,4042 |
| 10.11.2024 | 43,4411 | 45,2858 | 43,2382 | 45,2858 |
| 11.11.2024 | 45,2858 | 45,378 | 43,4411 | 43,478 |
| 12.11.2024 | 43,478 | 44,0314 | 42,9799 | 43,2566 |
| 13.11.2024 | 43,2566 | 44,9537 | 43,0353 | 43,9576 |
| 14.11.2024 | 43,7362 | 44,6401 | 43,478 | 43,6993 |
| 17.11.2024 | 43,6993 | 44,0683 | 42,3896 | 42,4265 |
| 18.11.2024 | 42,4265 | 42,611 | 40,3053 | 41,2829 |
| 19.11.2024 | 41,2829 | 42,1499 | 40,8217 | 41,0799 |
| 20.11.2024 | 40,9508 | 42,4081 | 40,9508 | 42,2974 |
| 21.11.2024 | 42,3343 | 42,8877 | 41,6518 | 42,1683 |
| 24.11.2024 | 42,2052 | 42,7955 | 41,9838 | 42,1499 |
| 25.11.2024 | 42,3343 | 42,611 | 41,9654 | 42,279 |
| 26.11.2024 | 42,5742 | 42,7586 | 41,7809 | 41,7809 |
| 27.11.2024 | 41,7809 | 41,9838 | 41,0062 | 41,1722 |
| 28.11.2024 | 41,6887 | 42,8324 | 41,5042 | 41,9285 |
| 01.12.2024 | 42,4265 | 44,7323 | 41,412 | 44,6217 |
| 02.12.2024 | 44,6401 | 45,175 | 43,9945 | 44,2896 |
| 03.12.2024 | 44,8061 | 44,8061 | 43,0353 | 43,4226 |
| 04.12.2024 | 43,4596 | 43,81 | 42,9799 | 43,2013 |
| 05.12.2024 | 44,6401 | 45,9314 | 43,6256 | 43,6809 |
| 08.12.2024 | 44,0683 | 44,0683 | 42,5557 | 42,7955 |
| 09.12.2024 | 42,9614 | 42,9614 | 42,0576 | 42,1499 |
| 10.12.2024 | 42,4265 | 42,9246 | 42,0022 | 42,6848 |
| 11.12.2024 | 42,6295 | 43,0353 | 40,6188 | 42,3343 |
| 12.12.2024 | 42,4634 | 42,9246 | 42,0391 | 42,4818 |
| 15.12.2024 | 42,4818 | 42,9614 | 41,6887 | 41,8732 |
| 16.12.2024 | 42,1499 | 42,1499 | 41,0246 | 41,246 |
| 17.12.2024 | 41,3382 | 43,6071 | 41,2276 | 42,445 |
| 18.12.2024 | 42,0576 | 43,9576 | 41,6887 | 42,7955 |
| 19.12.2024 | 42,9246 | 44,0498 | 42,3712 | 42,4081 |
| 22.12.2024 | 42,4081 | 42,8139 | 40,8217 | 40,9877 |
| 23.12.2024 | 41,1168 | 41,412 | 40,5081 | 40,9877 |
| 24.12.2024 | 41,0615 | 41,7994 | 41,0615 | 41,5226 |
| 25.12.2024 | 41,5964 | 42,0022 | 41,043 | 41,1353 |
| 26.12.2024 | 41,3198 | 41,4858 | 40,9508 | 41,1353 |
| 29.12.2024 | 41,1353 | 42,4265 | 41,1353 | 41,8547 |
| 30.12.2024 | 41,8547 | 42,3343 | 41,5411 | 42,0761 |