GLYHO
GLOBAL YATIRIM HOLDİNG A.Ş.
18:10:00
18.4 ₺
-0.290 (%-1.55)
Önceki Kapanış: 18.69·
Volatilite: 3.580
Düşük₺18.17
Yüksek₺18.84
Piyasa Verileri
Spot Piyasa
A:18.4
S:18.69
Önceki haftaya göre (WoW)
+14.00%
Önceki aya göre (MoM)
+21.85%
Yılbaşından bugüne (YTD)
+53.97%
Önceki yıla göre (YoY)
+152.60%
GLYHO: GLOBAL YATIRIM HOLDİNG A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8063
KAPANIŞ 4,8073
En Düşük
DÜŞÜK 3,2144
En Yüksek
YÜKSEK 6,1496
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,4311 | 3,5198 | 3,3983 | 3,4967 |
| 02.01.2024 | 3,4935 | 3,5066 | 3,2571 | 3,2801 |
| 03.01.2024 | 3,2669 | 3,326 | 3,2144 | 3,326 |
| 04.01.2024 | 3,3326 | 3,3556 | 3,2866 | 3,3128 |
| 07.01.2024 | 3,326 | 3,3753 | 3,326 | 3,3589 |
| 08.01.2024 | 3,3753 | 3,4935 | 3,3162 | 3,372 |
| 09.01.2024 | 3,3818 | 3,4935 | 3,3785 | 3,4377 |
| 10.01.2024 | 3,4639 | 3,4902 | 3,3785 | 3,4672 |
| 11.01.2024 | 3,4475 | 3,569 | 3,4114 | 3,5361 |
| 14.01.2024 | 3,5755 | 3,7431 | 3,5427 | 3,7102 |
| 15.01.2024 | 3,7069 | 3,7069 | 3,6051 | 3,6051 |
| 16.01.2024 | 3,592 | 3,6937 | 3,546 | 3,6543 |
| 17.01.2024 | 3,72 | 3,7364 | 3,6314 | 3,6445 |
| 18.01.2024 | 3,6576 | 3,6609 | 3,5887 | 3,6314 |
| 21.01.2024 | 3,6412 | 3,6675 | 3,6182 | 3,6314 |
| 22.01.2024 | 3,6543 | 3,6708 | 3,5624 | 3,5953 |
| 23.01.2024 | 3,6051 | 3,7758 | 3,5788 | 3,7299 |
| 24.01.2024 | 3,7431 | 3,8119 | 3,7037 | 3,7693 |
| 25.01.2024 | 3,7923 | 3,8021 | 3,7397 | 3,789 |
| 28.01.2024 | 3,8219 | 3,8546 | 3,766 | 3,7857 |
| 29.01.2024 | 3,789 | 3,8415 | 3,7397 | 3,7791 |
| 30.01.2024 | 3,7791 | 3,8021 | 3,7331 | 3,7397 |
| 31.01.2024 | 3,7463 | 3,7693 | 3,72 | 3,7331 |
| 01.02.2024 | 3,7496 | 3,8284 | 3,7266 | 3,7331 |
| 04.02.2024 | 3,7529 | 3,7693 | 3,7233 | 3,7463 |
| 05.02.2024 | 3,7594 | 3,9301 | 3,7397 | 3,8743 |
| 06.02.2024 | 3,8874 | 4,0319 | 3,8317 | 4,0056 |
| 07.02.2024 | 4,0056 | 4,0681 | 3,9827 | 3,9958 |
| 08.02.2024 | 4,0156 | 4,0615 | 3,9564 | 4,0418 |
| 11.02.2024 | 4,0713 | 4,2289 | 4,0582 | 4,1797 |
| 12.02.2024 | 4,1797 | 4,2979 | 4,1238 | 4,137 |
| 13.02.2024 | 4,1338 | 4,2487 | 4,0681 | 4,2158 |
| 14.02.2024 | 4,2651 | 4,3602 | 4,1732 | 4,3471 |
| 15.02.2024 | 4,3669 | 4,3833 | 4,2881 | 4,3734 |
| 18.02.2024 | 4,4522 | 4,4752 | 4,1928 | 4,2093 |
| 19.02.2024 | 4,252 | 4,2749 | 4,0483 | 4,2158 |
| 20.02.2024 | 4,242 | 4,2454 | 4,0944 | 4,114 |
| 21.02.2024 | 4,1305 | 4,1665 | 4,1042 | 4,1534 |
| 22.02.2024 | 4,1699 | 4,2979 | 4,1567 | 4,252 |
| 25.02.2024 | 4,2651 | 4,2979 | 4,2026 | 4,2026 |
| 26.02.2024 | 4,2126 | 4,3012 | 4,1173 | 4,2224 |
| 27.02.2024 | 4,2224 | 4,2552 | 4,0779 | 4,1534 |
| 28.02.2024 | 4,1534 | 4,1994 | 4,0976 | 4,1305 |
| 29.02.2024 | 4,1469 | 4,2979 | 4,1436 | 4,2683 |
| 03.03.2024 | 4,3012 | 4,3898 | 4,1632 | 4,1632 |
| 04.03.2024 | 4,1797 | 4,1895 | 4,0681 | 4,1009 |
| 05.03.2024 | 4,1009 | 4,1305 | 4,0089 | 4,0089 |
| 06.03.2024 | 4,0254 | 4,2158 | 4,0254 | 4,2158 |
| 07.03.2024 | 4,2059 | 4,2618 | 4,1632 | 4,1863 |
| 10.03.2024 | 4,2585 | 4,3012 | 4,1764 | 4,1961 |
| 11.03.2024 | 4,2158 | 4,2191 | 3,9893 | 4,0188 |
| 12.03.2024 | 4,0418 | 4,055 | 3,9433 | 3,9433 |
| 13.03.2024 | 3,9433 | 3,963 | 3,835 | 3,8513 |
| 14.03.2024 | 3,8874 | 4,0221 | 3,8513 | 4,0221 |
| 17.03.2024 | 4,0221 | 4,0254 | 3,8743 | 3,8874 |
| 18.03.2024 | 3,894 | 4,2749 | 3,8809 | 4,2716 |
| 19.03.2024 | 4,3012 | 4,3012 | 4,0877 | 4,1863 |
| 20.03.2024 | 4,2322 | 4,252 | 4,1238 | 4,1338 |
| 21.03.2024 | 4,137 | 4,3734 | 4,1271 | 4,252 |
| 24.03.2024 | 4,2716 | 4,4621 | 4,252 | 4,3767 |
| 25.03.2024 | 4,334 | 4,3964 | 4,1173 | 4,137 |
| 26.03.2024 | 4,1567 | 4,1928 | 4,055 | 4,137 |
| 27.03.2024 | 4,1501 | 4,2026 | 4,0648 | 4,1042 |
| 28.03.2024 | 4,1173 | 4,2191 | 4,1042 | 4,1732 |
| 31.03.2024 | 4,2059 | 4,2126 | 3,9334 | 4,0122 |
| 01.04.2024 | 4,0221 | 4,0418 | 3,835 | 3,835 |
| 02.04.2024 | 3,8481 | 3,917 | 3,7463 | 3,7496 |
| 03.04.2024 | 3,7594 | 3,8776 | 3,7529 | 3,7923 |
| 04.04.2024 | 3,858 | 4,1665 | 3,8415 | 4,16 |
| 07.04.2024 | 4,1863 | 4,2814 | 4,1436 | 4,1797 |
| 08.04.2024 | 4,1928 | 4,1928 | 4,1238 | 4,16 |
| 14.04.2024 | 4,0844 | 4,4292 | 4,0779 | 4,3669 |
| 15.04.2024 | 4,3471 | 4,4883 | 4,3373 | 4,3636 |
| 16.04.2024 | 4,3734 | 4,4424 | 4,2388 | 4,2585 |
| 17.04.2024 | 4,2848 | 4,3833 | 4,1961 | 4,2683 |
| 18.04.2024 | 4,2224 | 4,4653 | 4,2059 | 4,4555 |
| 21.04.2024 | 4,531 | 4,7477 | 4,531 | 4,7149 |
| 23.04.2024 | 4,7313 | 4,8298 | 4,6164 | 4,6755 |
| 24.04.2024 | 4,6821 | 4,728 | 4,6 | 4,6262 |
| 25.04.2024 | 4,6525 | 4,6623 | 4,5408 | 4,6065 |
| 28.04.2024 | 4,6755 | 4,7838 | 4,5737 | 4,6919 |
| 29.04.2024 | 4,3996 | 4,4621 | 4,2881 | 4,4522 |
| 01.05.2024 | 4,5573 | 4,5573 | 4,3702 | 4,4686 |
| 02.05.2024 | 4,5014 | 4,5245 | 4,3439 | 4,4128 |
| 05.05.2024 | 4,4128 | 4,4522 | 4,3734 | 4,4424 |
| 06.05.2024 | 4,4457 | 4,5967 | 4,4096 | 4,5408 |
| 07.05.2024 | 4,5474 | 4,6033 | 4,4719 | 4,5343 |
| 08.05.2024 | 4,5441 | 4,5474 | 4,3964 | 4,4653 |
| 09.05.2024 | 4,4621 | 4,5212 | 4,3833 | 4,3898 |
| 12.05.2024 | 4,3996 | 4,4325 | 4,242 | 4,242 |
| 13.05.2024 | 4,2716 | 4,3406 | 4,1994 | 4,2651 |
| 14.05.2024 | 4,2683 | 4,3734 | 4,2585 | 4,3308 |
| 15.05.2024 | 4,3439 | 4,4785 | 4,2814 | 4,4785 |
| 16.05.2024 | 4,4916 | 4,6459 | 4,4588 | 4,6427 |
| 19.05.2024 | 4,6459 | 4,774 | 4,6196 | 4,7609 |
| 20.05.2024 | 4,8068 | 4,8331 | 4,6722 | 4,8199 |
| 21.05.2024 | 4,8003 | 4,8856 | 4,7904 | 4,8791 |
| 22.05.2024 | 4,8265 | 4,9611 | 4,7937 | 4,9086 |
| 23.05.2024 | 4,9414 | 4,9414 | 4,8331 | 4,925 |
| 26.05.2024 | 4,9513 | 4,9644 | 4,8758 | 4,8922 |
| 27.05.2024 | 4,9086 | 4,9119 | 4,7576 | 4,8593 |
| 28.05.2024 | 4,8725 | 4,9086 | 4,4851 | 4,5967 |
| 29.05.2024 | 4,6427 | 4,6427 | 4,4851 | 4,4916 |
| 30.05.2024 | 4,5113 | 4,5474 | 4,4916 | 4,5212 |
| 02.06.2024 | 4,5145 | 4,5474 | 4,403 | 4,4851 |
| 03.06.2024 | 4,4883 | 4,7149 | 4,4883 | 4,6295 |
| 04.06.2024 | 4,6623 | 4,6656 | 4,5014 | 4,6262 |
| 05.06.2024 | 4,659 | 4,7444 | 4,5704 | 4,6459 |
| 06.06.2024 | 4,6525 | 4,7346 | 4,5967 | 4,6656 |
| 09.06.2024 | 4,6755 | 4,6919 | 4,4916 | 4,5539 |
| 10.06.2024 | 4,5539 | 4,6361 | 4,5179 | 4,6164 |
| 11.06.2024 | 4,6361 | 4,7116 | 4,6164 | 4,6689 |
| 12.06.2024 | 4,7116 | 4,8331 | 4,7083 | 4,7937 |
| 13.06.2024 | 4,8035 | 5,273 | 4,7444 | 5,273 |
| 19.06.2024 | 5,3847 | 5,3847 | 5,063 | 5,0859 |
| 20.06.2024 | 5,1024 | 5,2008 | 5,0662 | 5,1351 |
| 23.06.2024 | 5,1286 | 5,2336 | 5,0202 | 5,0924 |
| 24.06.2024 | 5,0924 | 5,1024 | 4,8626 | 4,8889 |
| 25.06.2024 | 4,948 | 4,948 | 4,8035 | 4,8068 |
| 26.06.2024 | 4,7937 | 4,8495 | 4,7543 | 4,8364 |
| 27.06.2024 | 4,8397 | 4,8791 | 4,751 | 4,7707 |
| 30.06.2024 | 4,8134 | 4,8626 | 4,5639 | 4,5737 |
| 01.07.2024 | 4,5967 | 4,7674 | 4,5507 | 4,728 |
| 02.07.2024 | 4,7313 | 4,8232 | 4,6131 | 4,6262 |
| 03.07.2024 | 4,6262 | 4,8265 | 4,6065 | 4,8232 |
| 04.07.2024 | 4,8232 | 4,8856 | 4,7477 | 4,8199 |
| 07.07.2024 | 4,8462 | 4,8626 | 4,7444 | 4,7444 |
| 08.07.2024 | 4,7313 | 4,7772 | 4,6558 | 4,6558 |
| 09.07.2024 | 4,6656 | 4,728 | 4,6361 | 4,6525 |
| 10.07.2024 | 4,8429 | 5,1155 | 4,8035 | 5,1155 |
| 11.07.2024 | 5,1548 | 5,2534 | 5,0826 | 5,1187 |
| 15.07.2024 | 5,0892 | 5,2139 | 5,0432 | 5,1679 |
| 16.07.2024 | 5,1483 | 5,3355 | 5,1318 | 5,2796 |
| 17.07.2024 | 5,3355 | 5,3355 | 5,1253 | 5,1516 |
| 18.07.2024 | 5,1318 | 5,1385 | 4,948 | 5,0104 |
| 21.07.2024 | 5,0597 | 5,1975 | 4,9742 | 5,1155 |
| 22.07.2024 | 5,0892 | 5,3649 | 5,0728 | 5,3617 |
| 23.07.2024 | 5,3617 | 5,3649 | 5,2304 | 5,2894 |
| 24.07.2024 | 5,2763 | 5,3781 | 5,2041 | 5,3518 |
| 25.07.2024 | 5,3912 | 5,4274 | 5,273 | 5,342 |
| 28.07.2024 | 5,2698 | 5,2894 | 5,1975 | 5,2861 |
| 29.07.2024 | 5,3157 | 5,4274 | 5,2763 | 5,319 |
| 30.07.2024 | 5,4011 | 5,4011 | 5,2139 | 5,3486 |
| 31.07.2024 | 5,3716 | 5,4831 | 5,3584 | 5,3978 |
| 01.08.2024 | 5,3355 | 5,4011 | 5,2534 | 5,3584 |
| 04.08.2024 | 4,9907 | 5,3092 | 4,9742 | 5,053 |
| 05.08.2024 | 5,1548 | 5,2763 | 5,0334 | 5,0563 |
| 06.08.2024 | 5,0892 | 5,1417 | 4,9842 | 5,0202 |
| 07.08.2024 | 5,0202 | 5,2763 | 4,9808 | 5,1385 |
| 08.08.2024 | 5,1614 | 5,1942 | 4,9217 | 4,925 |
| 11.08.2024 | 4,9677 | 5,0367 | 4,9185 | 4,948 |
| 12.08.2024 | 4,9808 | 4,9874 | 4,7215 | 4,7805 |
| 13.08.2024 | 4,8134 | 4,8331 | 4,6262 | 4,6295 |
| 14.08.2024 | 4,6196 | 4,728 | 4,4719 | 4,6853 |
| 15.08.2024 | 4,7444 | 4,8889 | 4,7182 | 4,7346 |
| 18.08.2024 | 4,774 | 4,9448 | 4,7247 | 4,9414 |
| 19.08.2024 | 4,8922 | 5,0399 | 4,8758 | 5,0399 |
| 20.08.2024 | 5,0236 | 5,0826 | 4,9808 | 4,994 |
| 21.08.2024 | 4,994 | 5,2073 | 4,971 | 5,0924 |
| 22.08.2024 | 5,0695 | 5,0859 | 4,9907 | 5,0005 |
| 25.08.2024 | 5,0236 | 5,2106 | 5,0038 | 5,1844 |
| 26.08.2024 | 5,1745 | 5,2567 | 5,1056 | 5,2567 |
| 27.08.2024 | 5,25 | 5,3355 | 5,2402 | 5,2993 |
| 28.08.2024 | 5,3026 | 5,3387 | 5,2665 | 5,3223 |
| 01.09.2024 | 5,3387 | 5,4143 | 5,2861 | 5,3978 |
| 02.09.2024 | 5,4076 | 5,9363 | 5,3617 | 5,4143 |
| 03.09.2024 | 5,3749 | 5,4537 | 5,3486 | 5,4339 |
| 04.09.2024 | 5,4733 | 5,516 | 5,4143 | 5,5029 |
| 05.09.2024 | 5,5029 | 5,5029 | 5,4208 | 5,4996 |
| 08.09.2024 | 5,4799 | 5,608 | 5,4143 | 5,5882 |
| 09.09.2024 | 5,5915 | 5,6441 | 5,4963 | 5,5325 |
| 10.09.2024 | 5,5882 | 5,5948 | 5,4799 | 5,5325 |
| 11.09.2024 | 5,5292 | 5,6113 | 5,4931 | 5,608 |
| 12.09.2024 | 5,6113 | 5,6835 | 5,5521 | 5,6769 |
| 15.09.2024 | 5,6736 | 5,7064 | 5,6244 | 5,6703 |
| 16.09.2024 | 5,6736 | 5,8082 | 5,6605 | 5,7885 |
| 17.09.2024 | 5,759 | 5,8246 | 5,7229 | 5,8115 |
| 18.09.2024 | 5,8115 | 5,8772 | 5,7064 | 5,8542 |
| 19.09.2024 | 5,8246 | 5,9199 | 5,8115 | 5,9199 |
| 22.09.2024 | 5,9199 | 5,9626 | 5,8181 | 5,9199 |
| 23.09.2024 | 5,9691 | 5,9888 | 5,8542 | 5,9888 |
| 24.09.2024 | 5,9757 | 6,0414 | 5,9658 | 6,0052 |
| 25.09.2024 | 5,9987 | 6,0183 | 5,9034 | 6,0183 |
| 26.09.2024 | 5,9987 | 6,0742 | 5,9822 | 6,0677 |
| 29.09.2024 | 6,0446 | 6,0709 | 5,8181 | 5,8936 |
| 30.09.2024 | 5,9067 | 5,9067 | 5,5817 | 5,6638 |
| 01.10.2024 | 5,5817 | 5,6145 | 5,4602 | 5,5488 |
| 02.10.2024 | 5,5521 | 5,585 | 5,1679 | 5,2534 |
| 03.10.2024 | 5,2928 | 5,2928 | 5,1844 | 5,2698 |
| 06.10.2024 | 5,342 | 5,3453 | 5,0859 | 5,273 |
| 07.10.2024 | 5,273 | 5,273 | 5,0859 | 5,2205 |
| 08.10.2024 | 5,2435 | 5,2467 | 4,9842 | 5,1024 |
| 09.10.2024 | 5,0859 | 5,2698 | 5,0859 | 5,2435 |
| 10.10.2024 | 5,2467 | 5,2861 | 5,1385 | 5,2534 |
| 13.10.2024 | 5,2534 | 5,2534 | 4,9907 | 5,2041 |
| 14.10.2024 | 5,2073 | 5,2632 | 5,1417 | 5,2304 |
| 15.10.2024 | 5,2304 | 5,2894 | 5,1417 | 5,2894 |
| 16.10.2024 | 5,2894 | 5,4537 | 5,2698 | 5,4537 |
| 17.10.2024 | 5,4504 | 5,4898 | 5,3355 | 5,4504 |
| 20.10.2024 | 5,4504 | 5,4504 | 5,3223 | 5,3814 |
| 21.10.2024 | 5,4143 | 5,5357 | 5,3847 | 5,5225 |
| 22.10.2024 | 5,5225 | 5,5817 | 5,3453 | 5,4175 |
| 23.10.2024 | 5,4483 | 5,531 | 5,4119 | 5,4682 |
| 24.10.2024 | 5,455 | 5,4781 | 5,2829 | 5,392 |
| 27.10.2024 | 5,3855 | 5,3888 | 5,2928 | 5,3656 |
| 29.10.2024 | 5,3458 | 5,4615 | 5,3094 | 5,3855 |
| 30.10.2024 | 5,3855 | 5,5178 | 5,3821 | 5,4483 |
| 31.10.2024 | 5,4913 | 5,4913 | 5,3821 | 5,4582 |
| 03.11.2024 | 5,4615 | 5,488 | 5,3491 | 5,488 |
| 04.11.2024 | 5,4946 | 5,5872 | 5,455 | 5,5508 |
| 05.11.2024 | 5,5806 | 5,6766 | 5,5244 | 5,6302 |
| 06.11.2024 | 5,6501 | 5,7229 | 5,5806 | 5,7195 |
| 07.11.2024 | 5,6898 | 5,9544 | 5,6898 | 5,9512 |
| 10.11.2024 | 5,9875 | 6,1496 | 5,918 | 6,1496 |
| 11.11.2024 | 5,8519 | 5,8618 | 5,5376 | 5,5376 |
| 12.11.2024 | 5,5575 | 5,5905 | 5,2332 | 5,2366 |
| 13.11.2024 | 5,2399 | 5,445 | 5,2399 | 5,3557 |
| 14.11.2024 | 5,3656 | 5,5111 | 5,359 | 5,4351 |
| 17.11.2024 | 5,455 | 5,4946 | 5,1936 | 5,2267 |
| 18.11.2024 | 5,2366 | 5,2565 | 5,058 | 5,1042 |
| 19.11.2024 | 5,1374 | 5,1771 | 4,8794 | 4,8794 |
| 20.11.2024 | 4,8992 | 5,101 | 4,8992 | 5,0645 |
| 21.11.2024 | 5,0613 | 5,2069 | 5,0116 | 5,1275 |
| 24.11.2024 | 5,1936 | 5,2531 | 5,1275 | 5,2432 |
| 25.11.2024 | 5,2267 | 5,3888 | 5,2035 | 5,2895 |
| 26.11.2024 | 5,3027 | 5,3523 | 5,2565 | 5,2597 |
| 27.11.2024 | 5,3094 | 5,3259 | 5,1208 | 5,1275 |
| 28.11.2024 | 5,1572 | 5,3027 | 5,134 | 5,2465 |
| 01.12.2024 | 5,2399 | 5,2531 | 5,1539 | 5,1737 |
| 02.12.2024 | 5,1903 | 5,3292 | 5,1672 | 5,2332 |
| 03.12.2024 | 5,2531 | 5,3888 | 5,2531 | 5,3226 |
| 04.12.2024 | 5,3259 | 5,4913 | 5,2962 | 5,4483 |
| 05.12.2024 | 5,4913 | 5,6004 | 5,4781 | 5,521 |
| 08.12.2024 | 5,5575 | 5,6534 | 5,5046 | 5,6237 |
| 09.12.2024 | 5,5939 | 5,6567 | 5,5409 | 5,5939 |
| 10.12.2024 | 5,6104 | 5,6435 | 5,5475 | 5,6004 |
| 11.12.2024 | 5,6501 | 5,7361 | 5,6269 | 5,6567 |
| 12.12.2024 | 5,6567 | 5,7163 | 5,6269 | 5,7163 |
| 15.12.2024 | 5,713 | 5,8122 | 5,6964 | 5,7493 |
| 16.12.2024 | 5,7493 | 5,8088 | 5,617 | 5,7857 |
| 17.12.2024 | 5,7857 | 5,8188 | 5,6865 | 5,7096 |
| 18.12.2024 | 5,6336 | 5,6964 | 5,5277 | 5,5905 |
| 19.12.2024 | 5,5905 | 5,6038 | 5,5244 | 5,5674 |
| 22.12.2024 | 5,5773 | 5,6567 | 5,5277 | 5,5575 |
| 23.12.2024 | 5,5575 | 5,5607 | 5,4153 | 5,4516 |
| 24.12.2024 | 5,4946 | 5,6369 | 5,4946 | 5,5607 |
| 25.12.2024 | 5,5773 | 5,6468 | 5,5607 | 5,6071 |
| 26.12.2024 | 5,5905 | 5,8718 | 5,5905 | 5,8684 |
| 29.12.2024 | 5,8552 | 5,9147 | 5,7063 | 5,7592 |
| 30.12.2024 | 5,7493 | 5,8221 | 5,6865 | 5,8221 |