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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 59,5617
KAPANIŞ 59,5156
En Düşük
DÜŞÜK 38,7373
En Yüksek
YÜKSEK 81,1661
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 42,0761 | 43,5149 | 42,0761 | 42,777 |
| 02.01.2025 | 42,8508 | 45,2858 | 42,4265 | 45,0828 |
| 05.01.2025 | 45,6362 | 48,0527 | 45,1935 | 45,6177 |
| 06.01.2025 | 46,0236 | 47,4993 | 45,5993 | 47,0381 |
| 07.01.2025 | 47,0842 | 47,5916 | 45,7469 | 46,2542 |
| 08.01.2025 | 46,5769 | 47,4993 | 45,9498 | 47,407 |
| 09.01.2025 | 47,776 | 47,9143 | 46,6693 | 46,992 |
| 12.01.2025 | 47,1765 | 47,1765 | 45,3964 | 45,8207 |
| 13.01.2025 | 45,9682 | 46,8076 | 45,71 | 45,9129 |
| 14.01.2025 | 46,0236 | 46,6693 | 44,9168 | 44,9168 |
| 15.01.2025 | 45,2672 | 47,0381 | 44,8984 | 46,8537 |
| 16.01.2025 | 46,8537 | 47,4993 | 46,3925 | 47,3148 |
| 19.01.2025 | 47,3148 | 50,1279 | 47,0381 | 49,805 |
| 20.01.2025 | 48,9288 | 49,6667 | 47,776 | 47,8682 |
| 21.01.2025 | 47,9604 | 49,0673 | 46,6693 | 46,9459 |
| 22.01.2025 | 46,9459 | 48,6983 | 46,5308 | 47,3609 |
| 23.01.2025 | 47,4532 | 48,3294 | 47,1304 | 47,9604 |
| 26.01.2025 | 48,0065 | 48,0527 | 45,9314 | 45,9682 |
| 27.01.2025 | 45,9314 | 46,5769 | 45,7654 | 46,5308 |
| 28.01.2025 | 46,4386 | 46,623 | 45,3964 | 45,7838 |
| 29.01.2025 | 45,8023 | 47,6838 | 45,7469 | 47,3148 |
| 30.01.2025 | 47,6377 | 47,8682 | 45,6546 | 46,2081 |
| 02.02.2025 | 45,8391 | 46,0236 | 45,0275 | 45,1935 |
| 03.02.2025 | 45,5624 | 46,2542 | 45,0828 | 45,5624 |
| 04.02.2025 | 45,8023 | 45,8023 | 43,8653 | 45,1013 |
| 05.02.2025 | 45,1013 | 45,6915 | 44,3635 | 44,4372 |
| 06.02.2025 | 44,5848 | 45,0459 | 44,1789 | 44,6032 |
| 09.02.2025 | 44,8799 | 44,8799 | 43,7547 | 44,2712 |
| 10.02.2025 | 44,2712 | 45,5993 | 43,5887 | 45,4149 |
| 11.02.2025 | 45,3964 | 46,6693 | 43,9945 | 44,0498 |
| 12.02.2025 | 44,1421 | 44,6401 | 43,5149 | 43,7178 |
| 13.02.2025 | 43,7731 | 44,0867 | 42,8692 | 43,2566 |
| 16.02.2025 | 43,5334 | 43,8469 | 42,5003 | 42,611 |
| 17.02.2025 | 42,611 | 43,6809 | 42,2605 | 43,1091 |
| 18.02.2025 | 43,478 | 43,81 | 42,0946 | 42,2052 |
| 19.02.2025 | 42,2052 | 43,9761 | 41,7256 | 42,8139 |
| 20.02.2025 | 42,9061 | 42,9061 | 41,4489 | 41,5411 |
| 23.02.2025 | 41,6518 | 42,3159 | 41,3751 | 41,4858 |
| 24.02.2025 | 41,4858 | 41,4858 | 40,2315 | 40,2499 |
| 25.02.2025 | 40,2499 | 40,8586 | 39,9916 | 40,2315 |
| 26.02.2025 | 40,2315 | 44,2527 | 40,2315 | 43,2751 |
| 27.02.2025 | 43,2382 | 45,3411 | 41,9838 | 42,3712 |
| 02.03.2025 | 43,2382 | 43,4965 | 40,3053 | 40,5634 |
| 03.03.2025 | 40,5819 | 41,5595 | 40,5819 | 41,043 |
| 04.03.2025 | 41,1722 | 42,0391 | 40,8586 | 41,7625 |
| 05.03.2025 | 41,7625 | 42,4265 | 40,748 | 42,3896 |
| 06.03.2025 | 41,9654 | 43,3488 | 41,5964 | 43,2382 |
| 09.03.2025 | 43,3304 | 44,8061 | 42,8692 | 44,0314 |
| 10.03.2025 | 43,7547 | 45,2672 | 43,7547 | 44,7323 |
| 11.03.2025 | 45,5624 | 45,5624 | 44,0314 | 44,2712 |
| 12.03.2025 | 44,2712 | 47,1304 | 44,2712 | 46,1158 |
| 13.03.2025 | 46,1619 | 47,3148 | 45,7838 | 46,7615 |
| 16.03.2025 | 47,776 | 48,4216 | 47,3148 | 48,0988 |
| 17.03.2025 | 48,4216 | 49,3439 | 47,0381 | 47,9604 |
| 18.03.2025 | 45,5809 | 47,3148 | 43,1644 | 43,1644 |
| 19.03.2025 | 43,1829 | 45,3227 | 42,9799 | 44,2158 |
| 20.03.2025 | 44,2158 | 44,2158 | 39,9363 | 40,5819 |
| 23.03.2025 | 40,5819 | 42,4081 | 38,7373 | 41,2091 |
| 24.03.2025 | 41,4304 | 43,3857 | 41,2091 | 42,9799 |
| 25.03.2025 | 43,2566 | 44,7323 | 42,4265 | 44,4557 |
| 26.03.2025 | 44,7323 | 46,0236 | 44,7323 | 45,4702 |
| 27.03.2025 | 45,9498 | 45,9498 | 43,9207 | 45,0644 |
| 01.04.2025 | 45,0644 | 49,3439 | 45,0644 | 48,7444 |
| 02.04.2025 | 48,6522 | 49,4362 | 47,0381 | 47,0381 |
| 03.04.2025 | 47,0381 | 48,1449 | 45,8945 | 47,8221 |
| 06.04.2025 | 47,407 | 47,407 | 45,0644 | 47,2226 |
| 07.04.2025 | 47,9604 | 51,9264 | 47,6377 | 51,6497 |
| 08.04.2025 | 51,6497 | 54,1861 | 49,1595 | 50,7735 |
| 09.04.2025 | 52,4798 | 52,5259 | 50,4968 | 50,4968 |
| 10.04.2025 | 50,4968 | 54,4166 | 49,5745 | 54,0939 |
| 13.04.2025 | 55,0623 | 59,4894 | 53,1255 | 56,2613 |
| 14.04.2025 | 55,3389 | 59,0282 | 54,8778 | 56,2613 |
| 15.04.2025 | 55,4774 | 58,6594 | 54,0478 | 54,6473 |
| 16.04.2025 | 54,8778 | 57,6447 | 54,6473 | 55,4313 |
| 17.04.2025 | 55,4774 | 56,6302 | 54,7856 | 55,8924 |
| 20.04.2025 | 55,8924 | 57,7831 | 53,9094 | 55,8924 |
| 21.04.2025 | 55,9385 | 59,72 | 55,9385 | 58,0598 |
| 23.04.2025 | 60,6104 | 62,7236 | 59,3137 | 61,7631 |
| 24.04.2025 | 61,571 | 66,854 | 59,794 | 63,444 |
| 27.04.2025 | 65,4131 | 67,1902 | 64,2125 | 65,0289 |
| 28.04.2025 | 65,5092 | 67,5263 | 61,9552 | 61,9552 |
| 29.04.2025 | 60,6584 | 63,2039 | 59,89 | 60,7065 |
| 01.05.2025 | 61,8591 | 65,7493 | 61,8591 | 63,348 |
| 04.05.2025 | 63,348 | 64,3085 | 60,0341 | 60,0341 |
| 05.05.2025 | 60,0821 | 60,8025 | 57,9209 | 58,6413 |
| 06.05.2025 | 58,5452 | 61,1867 | 57,8248 | 58,113 |
| 07.05.2025 | 58,5933 | 63,9243 | 58,113 | 63,9243 |
| 08.05.2025 | 64,5967 | 68,4869 | 62,2433 | 63,396 |
| 11.05.2025 | 64,4526 | 66,2776 | 61,2348 | 61,4269 |
| 12.05.2025 | 62,5315 | 66,0855 | 60,4663 | 63,0598 |
| 13.05.2025 | 62,5315 | 65,3171 | 61,4749 | 63,0118 |
| 14.05.2025 | 64,1164 | 65,221 | 61,571 | 61,571 |
| 15.05.2025 | 62,4355 | 62,7716 | 59,5538 | 60,1301 |
| 19.05.2025 | 59,6979 | 60,8506 | 58,5933 | 59,4578 |
| 20.05.2025 | 59,5538 | 60,0821 | 58,4972 | 58,6413 |
| 21.05.2025 | 59,4097 | 64,2125 | 58,4492 | 63,8282 |
| 22.05.2025 | 63,8282 | 64,3085 | 60,7545 | 60,9946 |
| 25.05.2025 | 60,9946 | 63,348 | 60,7065 | 61,1867 |
| 26.05.2025 | 62,6756 | 64,2605 | 60,3223 | 60,4663 |
| 27.05.2025 | 60,8986 | 60,8986 | 58,8814 | 59,0735 |
| 28.05.2025 | 59,1696 | 60,4663 | 58,4012 | 59,7459 |
| 29.05.2025 | 59,89 | 61,3789 | 58,9775 | 60,4663 |
| 01.06.2025 | 60,0821 | 60,3223 | 57,4886 | 57,9209 |
| 02.06.2025 | 58,5933 | 59,2657 | 56,432 | 56,6242 |
| 03.06.2025 | 56,6722 | 57,2485 | 55,7116 | 57,0084 |
| 04.06.2025 | 56,6722 | 58,065 | 56,6242 | 57,6327 |
| 09.06.2025 | 57,6327 | 60,4183 | 57,3446 | 57,4886 |
| 10.06.2025 | 57,9209 | 59,0735 | 57,0564 | 58,6413 |
| 11.06.2025 | 58,6413 | 58,6413 | 56,5281 | 56,9123 |
| 12.06.2025 | 51,9175 | 55,6156 | 51,9175 | 54,4629 |
| 15.06.2025 | 55,5195 | 56,1439 | 53,5984 | 55,5195 |
| 16.06.2025 | 56,288 | 56,6242 | 54,511 | 54,7511 |
| 17.06.2025 | 54,7511 | 55,9998 | 53,6465 | 54,655 |
| 18.06.2025 | 54,655 | 55,6636 | 53,5024 | 53,5024 |
| 19.06.2025 | 54,0787 | 54,7031 | 52,5899 | 53,1662 |
| 22.06.2025 | 53,1182 | 53,1182 | 51,005 | 51,5813 |
| 23.06.2025 | 53,7905 | 54,3669 | 52,3978 | 53,7905 |
| 24.06.2025 | 53,7905 | 55,4715 | 53,6465 | 54,607 |
| 25.06.2025 | 54,7991 | 55,2794 | 53,3103 | 53,3103 |
| 26.06.2025 | 53,4063 | 58,6413 | 52,5899 | 58,6413 |
| 29.06.2025 | 59,5538 | 64,3565 | 58,4492 | 59,2657 |
| 30.06.2025 | 59,2657 | 61,9072 | 57,3926 | 60,1301 |
| 01.07.2025 | 60,2262 | 63,5401 | 60,2262 | 61,2828 |
| 02.07.2025 | 61,619 | 62,1953 | 59,6018 | 60,2742 |
| 03.07.2025 | 60,0341 | 62,9157 | 59,2176 | 62,3394 |
| 06.07.2025 | 60,7545 | 61,4749 | 60,1782 | 60,5144 |
| 07.07.2025 | 61,4749 | 62,3874 | 59,938 | 60,9946 |
| 08.07.2025 | 61,4749 | 62,4355 | 61,1867 | 61,4749 |
| 09.07.2025 | 61,9552 | 63,2999 | 61,9552 | 62,7716 |
| 10.07.2025 | 63,396 | 63,8763 | 61,4749 | 62,7236 |
| 13.07.2025 | 62,3874 | 62,4355 | 59,89 | 61,4269 |
| 15.07.2025 | 61,715 | 62,3394 | 59,6499 | 60,6104 |
| 16.07.2025 | 62,0993 | 63,1559 | 61,5229 | 62,7716 |
| 17.07.2025 | 63,1078 | 65,3651 | 62,5795 | 62,9157 |
| 20.07.2025 | 62,5795 | 64,5006 | 62,5795 | 63,7802 |
| 21.07.2025 | 64,0204 | 64,6927 | 63,348 | 63,8763 |
| 22.07.2025 | 63,8763 | 64,7408 | 62,8197 | 63,6842 |
| 23.07.2025 | 64,5487 | 65,7013 | 63,7322 | 63,7802 |
| 24.07.2025 | 64,1644 | 66,854 | 63,9723 | 66,3257 |
| 27.07.2025 | 66,854 | 67,4303 | 65,221 | 65,7013 |
| 28.07.2025 | 66,0855 | 72,0409 | 65,7974 | 69,8317 |
| 29.07.2025 | 69,8317 | 71,6567 | 67,7665 | 67,9586 |
| 30.07.2025 | 68,1987 | 70,1198 | 68,1507 | 68,8231 |
| 31.07.2025 | 69,1593 | 69,2553 | 67,4303 | 68,1987 |
| 03.08.2025 | 69,4955 | 69,7836 | 66,4697 | 66,854 |
| 04.08.2025 | 67,0461 | 68,2948 | 66,0855 | 67,2382 |
| 05.08.2025 | 67,9586 | 67,9586 | 66,5658 | 66,998 |
| 06.08.2025 | 67,2382 | 68,4869 | 67,0941 | 67,7665 |
| 07.08.2025 | 67,7185 | 69,1593 | 66,7579 | 67,5263 |
| 10.08.2025 | 68,5349 | 70,0718 | 66,854 | 69,1593 |
| 11.08.2025 | 69,9277 | 74,4423 | 69,9277 | 70,1198 |
| 12.08.2025 | 69,2553 | 70,408 | 67,3823 | 68,1987 |
| 13.08.2025 | 68,2948 | 69,1593 | 67,5263 | 67,5744 |
| 14.08.2025 | 68,1987 | 68,9672 | 66,95 | 67,3342 |
| 17.08.2025 | 67,3342 | 67,8625 | 65,9895 | 66,854 |
| 18.08.2025 | 66,854 | 70,2159 | 66,854 | 68,1987 |
| 19.08.2025 | 68,2948 | 70,0718 | 67,1421 | 67,2382 |
| 20.08.2025 | 67,9106 | 68,9672 | 66,998 | 68,9672 |
| 21.08.2025 | 68,9672 | 69,1593 | 67,4783 | 67,8145 |
| 24.08.2025 | 69,0152 | 70,0718 | 68,631 | 68,727 |
| 25.08.2025 | 69,1593 | 69,3514 | 68,0546 | 69,0152 |
| 26.08.2025 | 69,3034 | 69,7356 | 68,3908 | 68,5829 |
| 27.08.2025 | 68,5349 | 70,0238 | 68,4389 | 69,1593 |
| 28.08.2025 | 69,3514 | 71,8488 | 69,3514 | 69,8317 |
| 31.08.2025 | 69,8317 | 72,8574 | 69,3514 | 70,2639 |
| 01.09.2025 | 70,6001 | 74,2502 | 69,3034 | 72,0409 |
| 02.09.2025 | 69,1593 | 69,9757 | 64,8368 | 64,8368 |
| 03.09.2025 | 62,2433 | 65,5092 | 62,2433 | 63,4921 |
| 04.09.2025 | 64,5487 | 64,8368 | 60,9946 | 60,9946 |
| 07.09.2025 | 60,5144 | 65,0289 | 60,1301 | 63,7802 |
| 08.09.2025 | 63,7802 | 64,4526 | 61,8591 | 62,2914 |
| 09.09.2025 | 62,2914 | 63,2999 | 61,715 | 61,9552 |
| 10.09.2025 | 61,9552 | 63,0598 | 60,0821 | 60,0821 |
| 11.09.2025 | 60,1301 | 61,571 | 59,3137 | 60,4663 |
| 14.09.2025 | 59,6499 | 63,2039 | 59,3617 | 62,7716 |
| 15.09.2025 | 63,396 | 65,8934 | 63,1559 | 65,5572 |
| 16.09.2025 | 65,5572 | 67,4783 | 65,221 | 65,3651 |
| 17.09.2025 | 66,998 | 67,1902 | 65,125 | 65,125 |
| 18.09.2025 | 65,3171 | 66,5658 | 63,9243 | 66,4697 |
| 21.09.2025 | 66,854 | 68,5349 | 65,9895 | 66,3737 |
| 22.09.2025 | 65,9895 | 65,9895 | 63,1078 | 63,1559 |
| 23.09.2025 | 63,396 | 63,5881 | 61,8591 | 62,8197 |
| 24.09.2025 | 62,8197 | 63,444 | 61,619 | 61,7631 |
| 25.09.2025 | 61,7631 | 62,4355 | 59,9861 | 60,1782 |
| 28.09.2025 | 60,1782 | 61,4269 | 59,4578 | 59,794 |
| 29.09.2025 | 60,0821 | 60,6104 | 58,9295 | 58,9295 |
| 30.09.2025 | 59,5058 | 61,4749 | 58,5933 | 61,4749 |
| 01.10.2025 | 60,7545 | 61,667 | 59,89 | 60,0341 |
| 02.10.2025 | 60,1782 | 60,5624 | 59,4578 | 60,4663 |
| 05.10.2025 | 60,3703 | 60,8986 | 59,3617 | 60,0821 |
| 06.10.2025 | 59,938 | 60,5624 | 58,7374 | 58,9295 |
| 07.10.2025 | 64,3565 | 64,7888 | 63,2519 | 64,7888 |
| 08.10.2025 | 66,6619 | 68,5829 | 61,0907 | 61,9552 |
| 09.10.2025 | 63,9723 | 65,3171 | 62,5795 | 63,7802 |
| 12.10.2025 | 63,7802 | 66,854 | 63,7802 | 63,8763 |
| 13.10.2025 | 64,3565 | 64,7888 | 61,9552 | 62,7716 |
| 14.10.2025 | 62,7716 | 63,8763 | 61,7631 | 62,2433 |
| 15.10.2025 | 62,2433 | 63,396 | 61,9072 | 62,5795 |
| 16.10.2025 | 62,5315 | 63,1078 | 60,6584 | 61,4269 |
| 19.10.2025 | 61,4269 | 65,077 | 61,4269 | 63,5401 |
| 20.10.2025 | 63,5881 | 64,6447 | 62,8197 | 63,8763 |
| 21.10.2025 | 64,4046 | 64,5487 | 63,2999 | 63,2999 |
| 22.10.2025 | 63,396 | 63,7322 | 62,4835 | 62,5795 |
| 23.10.2025 | 62,6756 | 66,6619 | 62,6276 | 66,6138 |
| 26.10.2025 | 66,998 | 67,6224 | 65,5572 | 65,5572 |
| 27.10.2025 | 66,3737 | 67,4303 | 65,3171 | 66,4697 |
| 29.10.2025 | 66,7579 | 71,0323 | 66,3257 | 71,0323 |
| 30.10.2025 | 71,0323 | 72,0409 | 67,7185 | 69,2073 |
| 02.11.2025 | 69,8797 | 71,7047 | 69,2073 | 70,1198 |
| 03.11.2025 | 70,6481 | 71,1284 | 68,3908 | 68,727 |
| 04.11.2025 | 68,9672 | 70,6001 | 68,3428 | 68,7751 |
| 05.11.2025 | 68,8231 | 71,6087 | 68,8231 | 69,6395 |
| 06.11.2025 | 69,7836 | 74,7304 | 69,4474 | 72,185 |
| 09.11.2025 | 72,185 | 76,2673 | 70,5521 | 74,01 |
| 10.11.2025 | 74,01 | 75,643 | 67,7185 | 70,6001 |
| 11.11.2025 | 70,6481 | 71,3685 | 67,9586 | 68,679 |
| 12.11.2025 | 68,7751 | 69,8797 | 68,1507 | 69,1593 |
| 13.11.2025 | 69,1593 | 70,408 | 68,1027 | 68,631 |
| 16.11.2025 | 69,2073 | 71,0804 | 69,2073 | 70,8883 |
| 17.11.2025 | 70,6481 | 71,0804 | 68,679 | 69,6395 |
| 18.11.2025 | 69,6395 | 70,6001 | 69,1112 | 69,7356 |
| 19.11.2025 | 69,8797 | 70,6001 | 68,8231 | 68,9672 |
| 20.11.2025 | 68,2468 | 70,0238 | 67,7185 | 69,1593 |
| 23.11.2025 | 69,0632 | 69,6395 | 68,2468 | 68,2468 |
| 24.11.2025 | 68,727 | 71,5126 | 68,3428 | 70,6001 |
| 25.11.2025 | 70,6961 | 75,5949 | 70,6961 | 73,4817 |
| 26.11.2025 | 73,4817 | 74,9225 | 70,1678 | 70,8883 |
| 27.11.2025 | 70,36 | 72,7613 | 69,7356 | 72,4732 |
| 30.11.2025 | 72,4732 | 77,42 | 72,0889 | 77,0838 |
| 01.12.2025 | 77,2279 | 80,5898 | 76,0272 | 79,5332 |
| 02.12.2025 | 80,6858 | 80,6858 | 75,8351 | 76,4594 |
| 03.12.2025 | 76,4594 | 78,8608 | 75,4028 | 76,3153 |
| 04.12.2025 | 76,3153 | 78,5246 | 76,0752 | 76,9397 |
| 07.12.2025 | 76,9397 | 80,6858 | 76,9397 | 78,0443 |
| 08.12.2025 | 78,1404 | 78,7167 | 76,5074 | 76,5074 |
| 09.12.2025 | 76,6035 | 79,9174 | 75,9791 | 78,2364 |
| 10.12.2025 | 78,3805 | 79,7253 | 75,1627 | 75,691 |
| 11.12.2025 | 76,1713 | 76,2193 | 73,6738 | 75,0666 |
| 14.12.2025 | 76,0752 | 78,5246 | 75,5469 | 76,7476 |
| 15.12.2025 | 76,8436 | 79,8694 | 76,8436 | 77,7562 |
| 16.12.2025 | 77,8042 | 78,2845 | 75,787 | 76,4594 |
| 17.12.2025 | 76,7476 | 77,3239 | 74,9225 | 76,3634 |
| 18.12.2025 | 76,8436 | 81,1661 | 76,2193 | 78,7647 |
| 21.12.2025 | 76,8436 | 79,3411 | 76,8436 | 77,2759 |
| 22.12.2025 | 77,564 | 77,9002 | 76,2673 | 76,9397 |
| 23.12.2025 | 76,9397 | 77,8522 | 75,5949 | 75,8831 |
| 24.12.2025 | 75,8831 | 76,3153 | 73,1936 | 75,8831 |
| 25.12.2025 | 76,6996 | 76,6996 | 75,0666 | 75,3548 |
| 28.12.2025 | 75,4989 | 75,691 | 72,8093 | 72,8574 |
| 29.12.2025 | 72,233 | 76,8436 | 71,4166 | 75,8351 |
| 30.12.2025 | 76,1713 | 76,9397 | 75,1627 | 76,8436 |