GLRYH
GÜLER YATIRIM HOLDİNG A.Ş.
18:10:00
3.23 ₺
-0.050 (%-1.52)
Önceki Kapanış: 3.28·
Volatilite: 2.130
Düşük₺3.23
Yüksek₺3.3
Piyasa Verileri
Spot Piyasa
A:3.23
S:3.24
Önceki haftaya göre (WoW)
+0.94%
Önceki aya göre (MoM)
-7.71%
Yılbaşından bugüne (YTD)
-13.64%
Önceki yıla göre (YoY)
-6.38%
GLRYH: GÜLER YATIRIM HOLDİNG A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 0,7902
KAPANIŞ 0,7859
En Düşük
DÜŞÜK 0,0944
En Yüksek
YÜKSEK 1,8194
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,1501 | 0,1501 | 0,1442 | 0,1457 |
| 02.01.2020 | 0,1457 | 0,1523 | 0,1405 | 0,1442 |
| 05.01.2020 | 0,1412 | 0,1486 | 0,1412 | 0,1442 |
| 06.01.2020 | 0,1449 | 0,1464 | 0,1442 | 0,1449 |
| 07.01.2020 | 0,1412 | 0,1442 | 0,1405 | 0,1419 |
| 08.01.2020 | 0,1434 | 0,1523 | 0,1427 | 0,1509 |
| 09.01.2020 | 0,1509 | 0,1553 | 0,1457 | 0,1457 |
| 12.01.2020 | 0,1449 | 0,1494 | 0,1442 | 0,1479 |
| 13.01.2020 | 0,1486 | 0,1494 | 0,1464 | 0,1464 |
| 14.01.2020 | 0,1464 | 0,1509 | 0,1375 | 0,1479 |
| 15.01.2020 | 0,1486 | 0,1635 | 0,1486 | 0,1546 |
| 16.01.2020 | 0,1553 | 0,1605 | 0,1471 | 0,1486 |
| 19.01.2020 | 0,1516 | 0,1561 | 0,1509 | 0,1516 |
| 20.01.2020 | 0,1516 | 0,1523 | 0,1486 | 0,1501 |
| 21.01.2020 | 0,1509 | 0,1509 | 0,1457 | 0,1464 |
| 22.01.2020 | 0,1457 | 0,1583 | 0,1449 | 0,1561 |
| 23.01.2020 | 0,1568 | 0,1717 | 0,1523 | 0,1635 |
| 26.01.2020 | 0,1628 | 0,1732 | 0,1598 | 0,1672 |
| 27.01.2020 | 0,168 | 0,1717 | 0,1665 | 0,1672 |
| 28.01.2020 | 0,1694 | 0,1747 | 0,1672 | 0,168 |
| 29.01.2020 | 0,168 | 0,1717 | 0,1486 | 0,1531 |
| 30.01.2020 | 0,1531 | 0,1531 | 0,1486 | 0,1494 |
| 02.02.2020 | 0,1479 | 0,1531 | 0,1457 | 0,1501 |
| 03.02.2020 | 0,1516 | 0,1523 | 0,1494 | 0,1516 |
| 04.02.2020 | 0,1516 | 0,162 | 0,1501 | 0,1553 |
| 05.02.2020 | 0,1568 | 0,1576 | 0,1538 | 0,1546 |
| 06.02.2020 | 0,1546 | 0,1702 | 0,1538 | 0,1702 |
| 09.02.2020 | 0,1709 | 0,1747 | 0,1449 | 0,1583 |
| 10.02.2020 | 0,162 | 0,162 | 0,1509 | 0,1568 |
| 11.02.2020 | 0,1561 | 0,1598 | 0,1523 | 0,1568 |
| 12.02.2020 | 0,1576 | 0,1583 | 0,1546 | 0,1546 |
| 13.02.2020 | 0,1568 | 0,1642 | 0,1538 | 0,1635 |
| 16.02.2020 | 0,1672 | 0,168 | 0,1628 | 0,1635 |
| 17.02.2020 | 0,1635 | 0,1791 | 0,1613 | 0,1739 |
| 18.02.2020 | 0,1747 | 0,1769 | 0,1501 | 0,1523 |
| 19.02.2020 | 0,1531 | 0,1568 | 0,133 | 0,136 |
| 20.02.2020 | 0,133 | 0,139 | 0,1301 | 0,1367 |
| 23.02.2020 | 0,136 | 0,136 | 0,1301 | 0,1353 |
| 24.02.2020 | 0,1375 | 0,1412 | 0,1338 | 0,1375 |
| 25.02.2020 | 0,1353 | 0,139 | 0,1338 | 0,1367 |
| 26.02.2020 | 0,1345 | 0,1353 | 0,1249 | 0,1271 |
| 27.02.2020 | 0,1093 | 0,1249 | 0,1085 | 0,1182 |
| 01.03.2020 | 0,1219 | 0,1278 | 0,1211 | 0,1249 |
| 02.03.2020 | 0,1271 | 0,1308 | 0,1256 | 0,1293 |
| 03.03.2020 | 0,1286 | 0,1301 | 0,1249 | 0,1256 |
| 04.03.2020 | 0,1278 | 0,1286 | 0,1249 | 0,1256 |
| 05.03.2020 | 0,1256 | 0,1263 | 0,1197 | 0,1211 |
| 08.03.2020 | 0,1152 | 0,1182 | 0,1115 | 0,1137 |
| 09.03.2020 | 0,1167 | 0,1182 | 0,1093 | 0,1093 |
| 10.03.2020 | 0,1093 | 0,1145 | 0,107 | 0,1093 |
| 11.03.2020 | 0,107 | 0,107 | 0,1026 | 0,1048 |
| 12.03.2020 | 0,1041 | 0,11 | 0,1011 | 0,1063 |
| 15.03.2020 | 0,1026 | 0,1055 | 0,0981 | 0,1041 |
| 16.03.2020 | 0,1063 | 0,1063 | 0,0944 | 0,1026 |
| 17.03.2020 | 0,1018 | 0,1122 | 0,1003 | 0,1122 |
| 18.03.2020 | 0,1234 | 0,1234 | 0,1182 | 0,1234 |
| 19.03.2020 | 0,1353 | 0,1353 | 0,1234 | 0,1353 |
| 22.03.2020 | 0,1457 | 0,1486 | 0,139 | 0,1486 |
| 23.03.2020 | 0,1635 | 0,1635 | 0,1561 | 0,1635 |
| 24.03.2020 | 0,1799 | 0,1799 | 0,1709 | 0,1799 |
| 25.03.2020 | 0,1888 | 0,1977 | 0,1851 | 0,1977 |
| 26.03.2020 | 0,217 | 0,217 | 0,1784 | 0,1784 |
| 29.03.2020 | 0,1605 | 0,1605 | 0,1605 | 0,1605 |
| 30.03.2020 | 0,1449 | 0,1761 | 0,1449 | 0,1761 |
| 31.03.2020 | 0,1888 | 0,1932 | 0,1605 | 0,1605 |
| 01.04.2020 | 0,1449 | 0,1635 | 0,1449 | 0,1538 |
| 02.04.2020 | 0,1538 | 0,1538 | 0,1442 | 0,1479 |
| 05.04.2020 | 0,1561 | 0,162 | 0,1561 | 0,162 |
| 06.04.2020 | 0,1709 | 0,1739 | 0,1709 | 0,1709 |
| 07.04.2020 | 0,188 | 0,188 | 0,188 | 0,188 |
| 08.04.2020 | 0,2066 | 0,2066 | 0,2066 | 0,2066 |
| 09.04.2020 | 0,2267 | 0,2267 | 0,2267 | 0,2267 |
| 12.04.2020 | 0,249 | 0,249 | 0,249 | 0,249 |
| 13.04.2020 | 0,2735 | 0,2735 | 0,2735 | 0,2735 |
| 14.04.2020 | 0,3003 | 0,3003 | 0,3003 | 0,3003 |
| 15.04.2020 | 0,33 | 0,33 | 0,33 | 0,33 |
| 16.04.2020 | 0,3411 | 0,3627 | 0,3092 | 0,3627 |
| 19.04.2020 | 0,3984 | 0,3984 | 0,3984 | 0,3984 |
| 20.04.2020 | 0,4378 | 0,4378 | 0,4378 | 0,4378 |
| 21.04.2020 | 0,4809 | 0,4809 | 0,4809 | 0,4809 |
| 23.04.2020 | 0,5284 | 0,5284 | 0,5284 | 0,5284 |
| 26.04.2020 | 0,5812 | 0,5812 | 0,5812 | 0,5812 |
| 27.04.2020 | 0,6392 | 0,6392 | 0,6392 | 0,6392 |
| 28.04.2020 | 0,7031 | 0,7031 | 0,7031 | 0,7031 |
| 29.04.2020 | 0,7729 | 0,7729 | 0,735 | 0,7729 |
| 03.05.2020 | 0,8502 | 0,8502 | 0,8502 | 0,8502 |
| 04.05.2020 | 0,9349 | 0,9349 | 0,9349 | 0,9349 |
| 05.05.2020 | 1,0279 | 1,0279 | 1,0279 | 1,0279 |
| 06.05.2020 | 1,1304 | 1,1304 | 1,1304 | 1,1304 |
| 07.05.2020 | 1,2434 | 1,2434 | 1,1958 | 1,2434 |
| 10.05.2020 | 1,3675 | 1,3675 | 1,3675 | 1,3675 |
| 11.05.2020 | 1,5043 | 1,5043 | 1,5043 | 1,5043 |
| 12.05.2020 | 1,6544 | 1,6544 | 1,6544 | 1,6544 |
| 13.05.2020 | 1,8194 | 1,8194 | 1,4894 | 1,4894 |
| 14.05.2020 | 1,3407 | 1,3407 | 1,3407 | 1,3407 |
| 17.05.2020 | 1,207 | 1,207 | 1,207 | 1,207 |
| 19.05.2020 | 1,0866 | 1,3274 | 1,0866 | 1,3274 |
| 20.05.2020 | 1,2538 | 1,3928 | 1,1951 | 1,1951 |
| 21.05.2020 | 1,0762 | 1,1133 | 1,0762 | 1,0762 |
| 26.05.2020 | 0,9692 | 1,0375 | 0,9692 | 0,9692 |
| 27.05.2020 | 0,8725 | 0,8919 | 0,8725 | 0,8725 |
| 28.05.2020 | 0,7856 | 0,7856 | 0,7856 | 0,7856 |
| 31.05.2020 | 0,7075 | 0,8547 | 0,7075 | 0,7477 |
| 01.06.2020 | 0,6733 | 0,6912 | 0,6733 | 0,6733 |
| 02.06.2020 | 0,6065 | 0,6065 | 0,6065 | 0,6065 |
| 03.06.2020 | 0,5463 | 0,5463 | 0,5463 | 0,5463 |
| 04.06.2020 | 0,492 | 0,6005 | 0,492 | 0,6005 |
| 07.06.2020 | 0,66 | 0,66 | 0,66 | 0,66 |
| 08.06.2020 | 0,7254 | 0,7254 | 0,7254 | 0,7254 |
| 09.06.2020 | 0,7975 | 0,7975 | 0,7975 | 0,7975 |
| 10.06.2020 | 0,877 | 0,877 | 0,8027 | 0,877 |
| 11.06.2020 | 0,9587 | 0,9647 | 0,9141 | 0,9647 |
| 14.06.2020 | 1,0606 | 1,0606 | 1,0606 | 1,0606 |
| 15.06.2020 | 1,1661 | 1,1661 | 1,1661 | 1,1661 |
| 16.06.2020 | 1,282 | 1,282 | 1,2189 | 1,2813 |
| 17.06.2020 | 1,1535 | 1,3378 | 1,1535 | 1,1535 |
| 18.06.2020 | 1,0383 | 1,0383 | 1,0383 | 1,0383 |
| 21.06.2020 | 0,9349 | 1,1416 | 0,9349 | 1,1416 |
| 22.06.2020 | 1,152 | 1,2263 | 1,045 | 1,0881 |
| 23.06.2020 | 1,0472 | 1,0851 | 0,9796 | 0,9796 |
| 24.06.2020 | 0,9632 | 1,039 | 0,8829 | 0,9186 |
| 25.06.2020 | 0,8919 | 1,01 | 0,877 | 1,01 |
| 28.06.2020 | 1,042 | 1,1059 | 0,9692 | 1,0702 |
| 29.06.2020 | 1,0851 | 1,1059 | 1,0108 | 1,0472 |
| 30.06.2020 | 1,0375 | 1,0375 | 0,987 | 0,987 |
| 01.07.2020 | 0,987 | 1,0301 | 0,9476 | 0,9907 |
| 02.07.2020 | 0,9692 | 1,0048 | 0,9692 | 0,9736 |
| 05.07.2020 | 0,9744 | 0,981 | 0,9112 | 0,9179 |
| 06.07.2020 | 0,9179 | 0,9714 | 0,8733 | 0,8919 |
| 07.07.2020 | 0,9513 | 0,9513 | 0,8904 | 0,9 |
| 08.07.2020 | 0,9736 | 0,99 | 0,9662 | 0,99 |
| 09.07.2020 | 1,0888 | 1,0888 | 1,036 | 1,0843 |
| 12.07.2020 | 1,152 | 1,1654 | 1,0606 | 1,0777 |
| 13.07.2020 | 1,045 | 1,0777 | 0,9929 | 1,0212 |
| 15.07.2020 | 0,9193 | 1,0212 | 0,9193 | 0,9491 |
| 16.07.2020 | 0,9491 | 1,0219 | 0,9186 | 0,9892 |
| 19.07.2020 | 0,9885 | 1,0033 | 0,9476 | 0,9625 |
| 20.07.2020 | 0,9632 | 0,9662 | 0,9364 | 0,9402 |
| 21.07.2020 | 0,9402 | 0,958 | 0,9164 | 0,9201 |
| 22.07.2020 | 0,9201 | 0,9424 | 0,9045 | 0,9216 |
| 23.07.2020 | 0,9216 | 0,981 | 0,9082 | 0,9558 |
| 26.07.2020 | 0,9476 | 0,9602 | 0,9253 | 0,9275 |
| 27.07.2020 | 0,9275 | 0,9454 | 0,8919 | 0,8956 |
| 28.07.2020 | 0,8904 | 0,9848 | 0,8487 | 0,9848 |
| 29.07.2020 | 1,068 | 1,0739 | 1,0152 | 1,036 |
| 03.08.2020 | 1,0323 | 1,1393 | 0,981 | 1,1222 |
| 04.08.2020 | 1,1074 | 1,1966 | 1,0524 | 1,1208 |
| 05.08.2020 | 1,0925 | 1,2323 | 1,0925 | 1,2323 |
| 06.08.2020 | 1,3549 | 1,3549 | 1,288 | 1,3549 |
| 09.08.2020 | 1,3549 | 1,4894 | 1,2872 | 1,4894 |
| 10.08.2020 | 1,638 | 1,638 | 1,3407 | 1,3511 |
| 11.08.2020 | 1,2166 | 1,3407 | 1,2166 | 1,2166 |
| 12.08.2020 | 1,3207 | 1,3207 | 1,0955 | 1,1237 |
| 13.08.2020 | 1,1215 | 1,236 | 1,0286 | 1,236 |
| 16.08.2020 | 1,236 | 1,3593 | 1,236 | 1,3593 |
| 17.08.2020 | 1,4062 | 1,4939 | 1,4062 | 1,4939 |
| 18.08.2020 | 1,5979 | 1,6425 | 1,4136 | 1,4426 |
| 19.08.2020 | 1,4024 | 1,5295 | 1,2984 | 1,2984 |
| 20.08.2020 | 1,2932 | 1,4195 | 1,1891 | 1,4062 |
| 23.08.2020 | 1,4047 | 1,5072 | 1,3378 | 1,447 |
| 24.08.2020 | 1,4894 | 1,5607 | 1,3898 | 1,5028 |
| 25.08.2020 | 1,5028 | 1,5444 | 1,4277 | 1,4418 |
| 26.08.2020 | 1,401 | 1,4411 | 1,3749 | 1,401 |
| 27.08.2020 | 1,401 | 1,4537 | 1,401 | 1,4121 |
| 30.08.2020 | 1,4485 | 1,4924 | 1,4136 | 1,4492 |
| 31.08.2020 | 1,4515 | 1,4716 | 1,3853 | 1,4076 |
| 01.09.2020 | 1,4039 | 1,4314 | 1,366 | 1,3839 |
| 02.09.2020 | 1,3839 | 1,4492 | 1,3749 | 1,4203 |
| 03.09.2020 | 1,4329 | 1,4567 | 1,3972 | 1,4121 |
| 06.09.2020 | 1,4225 | 1,4693 | 1,3742 | 1,3839 |
| 07.09.2020 | 1,3638 | 1,4121 | 1,3081 | 1,3118 |
| 08.09.2020 | 1,3133 | 1,3326 | 1,1891 | 1,204 |
| 09.09.2020 | 1,1921 | 1,3244 | 1,1334 | 1,3244 |
| 10.09.2020 | 1,3385 | 1,4106 | 1,3021 | 1,3229 |
| 13.09.2020 | 1,3006 | 1,3199 | 1,2486 | 1,2582 |
| 14.09.2020 | 1,2582 | 1,2932 | 1,2449 | 1,2553 |
| 15.09.2020 | 1,2449 | 1,262 | 1,2129 | 1,2174 |
| 16.09.2020 | 1,1891 | 1,2761 | 1,1668 | 1,1973 |
| 17.09.2020 | 1,204 | 1,2241 | 1,1824 | 1,198 |
| 20.09.2020 | 1,1988 | 1,2783 | 1,1809 | 1,2181 |
| 21.09.2020 | 1,2181 | 1,2181 | 1,1705 | 1,1735 |
| 22.09.2020 | 1,1735 | 1,1802 | 1,1222 | 1,1327 |
| 23.09.2020 | 1,2226 | 1,233 | 1,1431 | 1,1527 |
| 24.09.2020 | 1,1542 | 1,1654 | 1,1312 | 1,1401 |
| 27.09.2020 | 1,1401 | 1,1401 | 1,0866 | 1,0888 |
| 28.09.2020 | 1,1066 | 1,1074 | 1,0316 | 1,0353 |
| 29.09.2020 | 1,0353 | 1,1356 | 0,9922 | 1,0851 |
| 30.09.2020 | 1,0851 | 1,094 | 1,0405 | 1,045 |
| 01.10.2020 | 1,0554 | 1,0888 | 1,045 | 1,0665 |
| 04.10.2020 | 1,1059 | 1,1141 | 1,0673 | 1,0829 |
| 05.10.2020 | 1,0829 | 1,1327 | 1,0643 | 1,1051 |
| 06.10.2020 | 1,1051 | 1,1297 | 1,0509 | 1,0539 |
| 07.10.2020 | 1,0435 | 1,0442 | 0,9966 | 0,9989 |
| 08.10.2020 | 1,0256 | 1,0516 | 0,981 | 1,0405 |
| 11.10.2020 | 1,0412 | 1,0658 | 1,0108 | 1,0152 |
| 12.10.2020 | 1,0152 | 1,0212 | 0,9944 | 1,0048 |
| 13.10.2020 | 1,0048 | 1,0249 | 0,9981 | 1,0018 |
| 14.10.2020 | 0,99 | 1,1014 | 0,9625 | 1,1014 |
| 15.10.2020 | 1,1074 | 1,1371 | 1,0524 | 1,0851 |
| 18.10.2020 | 1,0895 | 1,0999 | 1,0412 | 1,0464 |
| 19.10.2020 | 1,0464 | 1,0777 | 1,0256 | 1,0435 |
| 20.10.2020 | 1,0397 | 1,0397 | 1,0182 | 1,0189 |
| 21.10.2020 | 1,0189 | 1,0554 | 1,0115 | 1,0241 |
| 22.10.2020 | 1,0249 | 1,097 | 1,0182 | 1,0747 |
| 25.10.2020 | 1,0747 | 1,1817 | 1,0732 | 1,1817 |
| 26.10.2020 | 1,2999 | 1,2999 | 1,0925 | 1,1252 |
| 27.10.2020 | 1,1252 | 1,2337 | 1,1245 | 1,1772 |
| 29.10.2020 | 1,1772 | 1,2248 | 1,1193 | 1,1431 |
| 01.11.2020 | 1,1438 | 1,1668 | 1,0873 | 1,1148 |
| 02.11.2020 | 1,0777 | 1,0962 | 1,0479 | 1,0494 |
| 03.11.2020 | 1,0784 | 1,0784 | 1,0264 | 1,0464 |
| 04.11.2020 | 1,0464 | 1,0918 | 1,0397 | 1,0725 |
| 05.11.2020 | 1,0947 | 1,0999 | 1,0702 | 1,0955 |
| 08.11.2020 | 1,0851 | 1,0947 | 0,9862 | 0,9966 |
| 09.11.2020 | 0,9966 | 0,9966 | 0,9468 | 0,9825 |
| 10.11.2020 | 0,9825 | 1,0308 | 0,9662 | 0,9929 |
| 11.11.2020 | 0,9959 | 1,0108 | 0,9818 | 0,9885 |
| 12.11.2020 | 0,9885 | 1,0137 | 0,9788 | 0,9892 |
| 15.11.2020 | 0,9892 | 1,007 | 0,9684 | 0,981 |
| 16.11.2020 | 1,0033 | 1,0791 | 0,9914 | 1,0791 |
| 17.11.2020 | 1,0829 | 1,0992 | 0,987 | 1,0108 |
| 18.11.2020 | 1,0026 | 1,0212 | 0,9862 | 1,0137 |
| 19.11.2020 | 1,0137 | 1,0234 | 0,9959 | 0,9996 |
| 22.11.2020 | 1,0992 | 1,0992 | 1,0992 | 1,0992 |
| 23.11.2020 | 1,2085 | 1,2085 | 1,1483 | 1,2085 |
| 24.11.2020 | 1,2085 | 1,3266 | 1,1772 | 1,2337 |
| 25.11.2020 | 1,2634 | 1,2783 | 1,152 | 1,1594 |
| 26.11.2020 | 1,1594 | 1,1594 | 1,1029 | 1,1081 |
| 29.11.2020 | 1,1148 | 1,1743 | 1,1148 | 1,1297 |
| 30.11.2020 | 1,1193 | 1,1193 | 1,0591 | 1,0635 |
| 01.12.2020 | 1,0635 | 1,0888 | 1,0256 | 1,0479 |
| 02.12.2020 | 1,0412 | 1,1141 | 1,0331 | 1,0628 |
| 03.12.2020 | 1,0546 | 1,0702 | 1,0405 | 1,0531 |
| 06.12.2020 | 1,0539 | 1,0687 | 1,0182 | 1,0189 |
| 07.12.2020 | 1,0189 | 1,0591 | 1,0189 | 1,0256 |
| 08.12.2020 | 1,0301 | 1,042 | 1,013 | 1,0182 |
| 09.12.2020 | 1,0182 | 1,0286 | 1,01 | 1,01 |
| 10.12.2020 | 1,01 | 1,0256 | 0,9952 | 0,9974 |
| 13.12.2020 | 0,9974 | 1,0018 | 0,9543 | 0,9565 |
| 14.12.2020 | 0,9565 | 0,9565 | 0,8762 | 0,8762 |
| 15.12.2020 | 0,8762 | 0,9632 | 0,7915 | 0,9632 |
| 16.12.2020 | 0,958 | 0,9996 | 0,9104 | 0,932 |
| 17.12.2020 | 0,9305 | 0,9699 | 0,9112 | 0,9312 |
| 20.12.2020 | 0,987 | 1,0033 | 0,9468 | 0,9647 |
| 21.12.2020 | 0,8688 | 0,9996 | 0,8688 | 0,9134 |
| 22.12.2020 | 0,9134 | 0,9179 | 0,8919 | 0,8956 |
| 23.12.2020 | 0,9171 | 0,9171 | 0,8896 | 0,8896 |
| 24.12.2020 | 0,8896 | 0,9075 | 0,8696 | 0,8889 |
| 27.12.2020 | 0,8844 | 0,8911 | 0,8547 | 0,8636 |
| 28.12.2020 | 0,8591 | 0,8696 | 0,8324 | 0,8324 |
| 29.12.2020 | 0,8324 | 0,8398 | 0,8183 | 0,8302 |
| 30.12.2020 | 0,7938 | 0,8361 | 0,7938 | 0,8079 |