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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 65,7085
KAPANIŞ 65,4445
En Düşük
DÜŞÜK 53,6
En Yüksek
YÜKSEK 78,7647
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 77,3239 | 78,4285 | 75,1627 | 76,6515 |
| 04.01.2026 | 76,6035 | 77,2279 | 74,2982 | 74,5864 |
| 05.01.2026 | 74,5864 | 75,3548 | 73,4817 | 74,3462 |
| 06.01.2026 | 74,4423 | 75,691 | 73,962 | 74,2021 |
| 07.01.2026 | 73,8179 | 74,6824 | 73,0015 | 74,01 |
| 08.01.2026 | 73,8179 | 76,4594 | 73,8179 | 75,739 |
| 11.01.2026 | 75,739 | 75,9791 | 73,4817 | 74,01 |
| 12.01.2026 | 74,3462 | 76,4114 | 73,4817 | 75,8351 |
| 13.01.2026 | 76,0752 | 76,1232 | 74,0581 | 74,1541 |
| 14.01.2026 | 74,2982 | 76,7956 | 74,2502 | 76,2673 |
| 15.01.2026 | 76,8436 | 78,3325 | 75,5469 | 77,9002 |
| 18.01.2026 | 78,5726 | 78,7647 | 76,3634 | 77,2279 |
| 19.01.2026 | 77,2279 | 77,6121 | 76,6035 | 77,2759 |
| 20.01.2026 | 76,8917 | 77,3719 | 75,4028 | 75,8831 |
| 21.01.2026 | 75,8831 | 77,7081 | 75,8351 | 76,6996 |
| 22.01.2026 | 76,6996 | 77,0357 | 73,962 | 74,1541 |
| 25.01.2026 | 73,962 | 75,1147 | 73,0495 | 73,3376 |
| 26.01.2026 | 73,3376 | 73,5298 | 70,9843 | 71,6567 |
| 27.01.2026 | 71,6567 | 72,0409 | 70,0238 | 70,7922 |
| 28.01.2026 | 72,0409 | 72,8574 | 70,0718 | 71,5126 |
| 29.01.2026 | 72,0409 | 74,2982 | 71,4646 | 72,233 |
| 01.02.2026 | 71,8488 | 72,233 | 69,3514 | 69,6395 |
| 02.02.2026 | 69,6395 | 70,0238 | 68,1987 | 68,7751 |
| 03.02.2026 | 68,7751 | 70,3119 | 68,0546 | 68,7751 |
| 04.02.2026 | 68,7751 | 69,2073 | 67,4303 | 67,4783 |
| 05.02.2026 | 67,4783 | 72,7613 | 67,2382 | 71,9449 |
| 08.02.2026 | 71,9449 | 74,8745 | 71,9449 | 73,3857 |
| 09.02.2026 | 73,4337 | 73,7219 | 71,2244 | 71,6567 |
| 10.02.2026 | 70,9843 | 72,6172 | 70,9843 | 71,8968 |
| 11.02.2026 | 72,137 | 72,6172 | 71,3685 | 72,6172 |
| 12.02.2026 | 72,6172 | 73,6258 | 71,7527 | 72,281 |
| 15.02.2026 | 72,5212 | 75,3068 | 72,5212 | 75,2587 |
| 16.02.2026 | 75,2587 | 76,0752 | 74,5383 | 75,8831 |
| 17.02.2026 | 75,8831 | 76,5555 | 74,1541 | 74,5383 |
| 18.02.2026 | 73,4817 | 74,9706 | 70,1198 | 71,0323 |
| 19.02.2026 | 71,0804 | 71,5606 | 68,7751 | 69,6876 |
| 22.02.2026 | 69,8797 | 71,5606 | 69,8797 | 71,3685 |
| 23.02.2026 | 70,7922 | 71,0804 | 69,3994 | 70,6001 |
| 24.02.2026 | 70,7922 | 70,9843 | 68,4389 | 68,4389 |
| 25.02.2026 | 68,4389 | 70,2639 | 68,2468 | 68,679 |
| 26.02.2026 | 68,8231 | 69,8317 | 67,8145 | 69,4955 |
| 01.03.2026 | 62,7236 | 69,4474 | 62,6756 | 69,4474 |
| 02.03.2026 | 69,4474 | 70,0718 | 64,3565 | 64,3565 |
| 03.03.2026 | 64,3565 | 65,4612 | 62,3874 | 63,5881 |
| 04.03.2026 | 64,3565 | 67,4783 | 63,8763 | 66,2776 |
| 05.03.2026 | 66,4697 | 67,4783 | 64,0684 | 64,9809 |
| 08.03.2026 | 63,444 | 64,3085 | 60,4663 | 63,9723 |
| 09.03.2026 | 64,8848 | 66,4697 | 63,396 | 64,7888 |
| 10.03.2026 | 64,9809 | 66,7579 | 63,9723 | 65,077 |
| 11.03.2026 | 65,077 | 65,7493 | 63,8763 | 64,2605 |
| 12.03.2026 | 64,7408 | 67,7185 | 61,2828 | 62,5795 |
| 15.03.2026 | 62,4835 | 62,9157 | 60,9946 | 60,9946 |
| 16.03.2026 | 60,8986 | 63,0118 | 60,8986 | 62,8677 |
| 17.03.2026 | 63,396 | 63,396 | 61,9072 | 62,0993 |
| 18.03.2026 | 61,5229 | 62,4355 | 61,4749 | 62,1473 |
| 22.03.2026 | 62,0512 | 62,4355 | 58,7854 | 62,2914 |
| 23.03.2026 | 62,2914 | 62,2914 | 60,0341 | 60,6584 |
| 24.03.2026 | 61,3789 | 61,4269 | 60,2262 | 61,1867 |
| 25.03.2026 | 61,4269 | 61,619 | 60,3223 | 60,3223 |
| 26.03.2026 | 60,5144 | 60,9946 | 59,1216 | 59,2176 |
| 29.03.2026 | 58,7374 | 60,9466 | 58,5933 | 58,9775 |
| 30.03.2026 | 59,9861 | 59,9861 | 58,6893 | 59,1216 |
| 31.03.2026 | 60,0341 | 61,9072 | 60,0341 | 60,6584 |
| 01.04.2026 | 60,2742 | 61,9072 | 59,5538 | 61,1387 |
| 02.04.2026 | 61,8591 | 62,0032 | 60,1782 | 61,0427 |
| 05.04.2026 | 61,4269 | 62,4355 | 60,9466 | 61,667 |
| 06.04.2026 | 61,667 | 63,8763 | 60,8025 | 60,9466 |
| 07.04.2026 | 62,9157 | 63,2519 | 60,5624 | 60,9466 |
| 08.04.2026 | 61,1387 | 61,1867 | 59,0255 | 59,4578 |
| 09.04.2026 | 59,794 | 61,2828 | 59,6018 | 60,9946 |
| 12.04.2026 | 61 | 61,8 | 58,05 | 58,75 |
| 13.04.2026 | 59,05 | 60,1 | 58,45 | 59,2 |
| 14.04.2026 | 59,85 | 60,25 | 59,2 | 59,45 |
| 15.04.2026 | 59,9 | 61,2 | 59,1 | 59,65 |
| 16.04.2026 | 59,8 | 65,6 | 59,6 | 63,6 |
| 19.04.2026 | 62,6 | 63,45 | 62,1 | 62,5 |
| 20.04.2026 | 63,35 | 63,95 | 62 | 62,35 |
| 21.04.2026 | 62,8 | 63,4 | 61,4 | 62,5 |
| 23.04.2026 | 62,5 | 62,75 | 60,45 | 61,25 |
| 26.04.2026 | 61,3 | 62,9 | 60,5 | 62,45 |
| 27.04.2026 | 62 | 62,05 | 60,9 | 61 |
| 28.04.2026 | 64 | 65,55 | 62,5 | 62,6 |
| 29.04.2026 | 62,95 | 66,5 | 62,3 | 65,85 |
| 03.05.2026 | 65,8 | 67,8 | 64,55 | 64,55 |
| 04.05.2026 | 64,6 | 65,5 | 62,75 | 63,3 |
| 05.05.2026 | 63,75 | 64,25 | 62,9 | 63,45 |
| 06.05.2026 | 63,45 | 64,95 | 63,25 | 64 |
| 07.05.2026 | 63,95 | 64,55 | 62,95 | 63,6 |
| 10.05.2026 | 63,6 | 64,85 | 62,9 | 63,1 |
| 11.05.2026 | 63,1 | 63,35 | 61,35 | 61,45 |
| 12.05.2026 | 63 | 63,15 | 60,65 | 61,25 |
| 13.05.2026 | 62 | 62,2 | 61,15 | 61,55 |
| 14.05.2026 | 61,4 | 61,85 | 60,6 | 61,25 |
| 17.05.2026 | 61,1 | 61,6 | 60,15 | 60,3 |
| 19.05.2026 | 60,3 | 60,6 | 58,9 | 59,85 |
| 20.05.2026 | 60,2 | 60,7 | 54,25 | 54,5 |
| 21.05.2026 | 53,6 | 59,05 | 53,6 | 58,75 |
| 24.05.2026 | 58,75 | 59,4 | 57,65 | 59,1 |
| 25.05.2026 | 59,3 | 59,3 | 58,2 | 58,55 |
| 31.05.2026 | 59,8 | 60,55 | 59,05 | 59,7 |
| 01.06.2026 | 60,65 | 60,65 | 58,15 | 59,7 |
| 02.06.2026 | 59,7 | 60,1 | 58,75 | 59 |
| 03.06.2026 | 59 | 59,9 | 58,3 | 58,85 |
| 04.06.2026 | 59,2 | 59,8 | 58,65 | 59,35 |
| 07.06.2026 | 58,45 | 60,35 | 58,45 | 58,9 |
| 08.06.2026 | 59 | 59,45 | 57,9 | 58 |
| 09.06.2026 | 58,7 | 58,7 | 56,7 | 57,35 |
| 10.06.2026 | 57,45 | 57,95 | 56,6 | 57,25 |
| 11.06.2026 | 58,45 | 58,65 | 56,8 | 57 |
| 14.06.2026 | 58,8 | 59,25 | 58,25 | 59,25 |
| 15.06.2026 | 58,9 | 59,25 | 58 | 58,35 |
| 16.06.2026 | 58,45 | 63 | 58,45 | 60,4 |
| 17.06.2026 | 59,95 | 61 | 59,1 | 59,9 |
| 18.06.2026 | 60,2 | 62,2 | 59,25 | 60 |