Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
GLOBAL MENKUL DEĞERLER A.Ş. (GLBMD)
GLBMD
GLOBAL MENKUL DEĞERLER A.Ş. (GLBMD)
10.350 ₺
-0.430 (%-3.99)
Overview
Technicals
Financial Statements
Comments
Archive

GLBMD: GLOBAL MENKUL DEĞERLER A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for GLOBAL MENKUL DEĞERLER A.Ş..

Historical Chart

Loading chart...

Average

OPEN 11.6175
CLOSE 11.6853

Low

LOW 8.8

High

HIGH 16.18
DATE OPEN HIGH LOW CLOSE
01/01/2025 12 12.09 11.73 11.8
01/02/2025 11.88 11.9 11.37 11.53
01/05/2025 11.49 11.71 11.37 11.62
01/06/2025 11.4 11.66 11.39 11.5
01/07/2025 11.48 11.98 11.36 11.39
01/08/2025 11.49 11.59 11.05 11.39
01/09/2025 11 11.39 11 11.17
01/12/2025 11.17 11.27 10.87 10.99
01/13/2025 10.99 11.1 10.66 10.82
01/14/2025 10.82 10.85 10.5 10.57
01/15/2025 10.59 10.85 10.5 10.82
01/16/2025 10.7 11.31 10.55 10.89
01/19/2025 10.94 11.46 10.89 11.37
01/20/2025 11.28 11.28 11 11.13
01/21/2025 11.1 11.1 10.75 11
01/22/2025 10.95 11.1 10.9 11
01/23/2025 10.93 11.03 10.5 10.92
01/26/2025 10.85 10.92 10.52 10.67
01/27/2025 10.64 10.85 10.5 10.78
01/28/2025 10.76 10.76 10.5 10.56
01/29/2025 10.51 10.61 10.4 10.44
01/30/2025 10.4 10.68 10.36 10.49
02/02/2025 10.45 10.45 10.1 10.1
02/03/2025 9.5 10.4 9.5 10.2
02/04/2025 9.97 10.18 9.61 10
02/05/2025 9.93 10.1 9.77 10.1
02/06/2025 10.08 10.2 9.94 9.97
02/09/2025 10 10.07 9.75 9.89
02/10/2025 9.88 9.9 9.5 9.75
02/11/2025 9.69 9.86 9.55 9.6
02/12/2025 9.6 9.82 9.6 9.69
02/13/2025 9.77 9.97 9.61 9.8
02/16/2025 9.8 9.91 9.4 9.9
02/17/2025 9.82 9.99 9.73 9.83
02/18/2025 9.83 9.91 9.62 9.85
02/19/2025 9.84 9.84 9.66 9.77
02/20/2025 9.77 9.77 9.53 9.6
02/23/2025 9.6 10.56 9.6 10
02/24/2025 10 10.11 9.5 9.88
02/25/2025 9.83 9.83 9.52 9.64
02/26/2025 9.64 9.75 9.51 9.67
02/27/2025 9.72 10.11 9.6 9.88
03/02/2025 9.85 9.98 9.68 9.72
03/03/2025 9.7 9.83 9.59 9.68
03/04/2025 9.68 10 9.67 9.99
03/05/2025 9.6 9.9 9.51 9.9
03/06/2025 9.9 10.01 9.75 10
03/09/2025 10 11 9.9 10.85
03/10/2025 10.85 11.13 10.41 10.84
03/11/2025 10.83 10.89 10.53 10.84
03/12/2025 10.7 11.05 10.65 10.98
03/13/2025 10.98 11.24 10.73 10.85
03/16/2025 10.84 11.12 10.71 10.99
03/17/2025 10.92 10.92 10.71 10.79
03/18/2025 9.72 10.44 9.72 9.72
03/19/2025 9.61 10 9.5 9.75
03/20/2025 9.85 9.85 8.8 9.25
03/23/2025 9.25 9.52 8.95 9.35
03/24/2025 9.19 9.98 9.1 9.58
03/25/2025 9.58 9.74 9.12 9.7
03/26/2025 9.7 9.95 9.56 9.79
03/27/2025 9.61 9.94 9.5 9.9
04/01/2025 9.63 9.86 9.63 9.77
04/02/2025 9.66 9.93 9.66 9.86
04/03/2025 9.86 10.04 9.71 9.84
04/06/2025 9.28 9.81 9.2 9.79
04/07/2025 9.63 9.95 9.63 9.9
04/08/2025 9.6 10 9.5 9.72
04/09/2025 9.9 10.18 9.65 10.18
04/10/2025 10.05 11.19 9.9 11.19
04/13/2025 11.31 12.3 11.29 12.3
04/14/2025 13.48 13.48 11.27 12.4
04/15/2025 11.99 12.12 11.17 11.89
04/16/2025 11.5 13.02 11.03 12.26
04/17/2025 11.98 12.19 11.59 12.1
04/20/2025 11.96 12 11.45 11.45
04/21/2025 11.45 11.56 10.5 11.29
04/23/2025 11.14 11.14 10.6 10.68
04/24/2025 10.68 10.78 10.4 10.76
04/27/2025 10.35 10.68 10 10.45
04/28/2025 10.1 10.43 9.9 9.9
04/29/2025 9.99 10.89 9.92 10.89
05/01/2025 10.89 11.96 10.5 11.5
05/04/2025 11.4 11.4 10.5 10.75
05/05/2025 10.68 11.08 10.26 11.01
05/06/2025 11.12 11.19 10.3 10.35
05/07/2025 10.67 11.2 10.5 10.85
05/08/2025 10.85 10.85 10.51 10.71
05/11/2025 10.71 10.91 10.52 10.75
05/12/2025 10.7 11.48 10.59 11
05/13/2025 10.95 10.98 10.63 10.75
05/14/2025 10.75 10.9 10.62 10.7
05/15/2025 10.6 10.8 10.54 10.71
05/19/2025 10.63 11.01 10.58 10.9
05/20/2025 11.13 11.13 10.58 10.79
05/21/2025 10.89 10.89 10.4 10.55
05/22/2025 10.5 10.55 10.1 10.4
05/25/2025 10.4 10.75 10.13 10.59
05/26/2025 10.55 10.8 10.27 10.37
05/27/2025 10.22 10.5 10.05 10.25
05/28/2025 10.23 10.32 10.06 10.14
05/29/2025 10.14 10.3 9.95 10.09
06/01/2025 10.09 10.09 9.9 9.98
06/02/2025 9.98 10.2 9.72 10.18
06/03/2025 10.04 10.4 10 10.3
06/04/2025 10.28 10.6 10.01 10.36
06/09/2025 10.02 10.65 10.02 10.6
06/10/2025 10.54 10.99 10.25 10.75
06/11/2025 10.48 10.7 10.15 10.44
06/12/2025 9.9 10.08 9.65 9.99
06/15/2025 9.78 10.4 9.72 10.25
06/16/2025 10.2 10.41 9.88 10.29
06/17/2025 10.29 10.29 9.4 10
06/18/2025 9.87 10.03 9.7 9.93
06/19/2025 9.73 10.2 9.73 10.1
06/22/2025 10 10 9.69 9.95
06/23/2025 9.9 10.2 9.78 10.16
06/24/2025 10.04 10.99 10 10.86
06/25/2025 10.85 11.59 10.41 11.55
06/26/2025 11.3 11.71 10.74 11.18
06/29/2025 11.1 11.17 10.67 10.97
06/30/2025 10.78 11.26 10.6 11.07
07/01/2025 10.79 11.06 10.7 10.89
07/02/2025 10.78 10.95 10.69 10.84
07/03/2025 10.82 10.82 10.6 10.73
07/06/2025 10.67 10.73 10.24 10.52
07/07/2025 10.5 10.63 10.34 10.53
07/08/2025 10.53 10.94 10.53 10.8
07/09/2025 10.75 11.13 10.66 11.05
07/10/2025 10.96 11.25 10.74 10.99
07/13/2025 10.46 11.54 10.46 11.14
07/15/2025 11.1 11.21 10.6 11.01
07/16/2025 10.98 11.2 10.9 11.11
07/17/2025 11.13 11.17 10.85 11.05
07/20/2025 11.06 11.22 11 11.11
07/21/2025 11.14 11.9 11.06 11.81
07/22/2025 11.61 12 11.22 11.98
07/23/2025 11.72 12.49 11.7 12.3
07/24/2025 12.3 13.11 12.3 12.64
07/27/2025 12.64 12.8 12.13 12.75
07/28/2025 12.75 13.28 12.51 13.1
07/29/2025 13.1 13.1 12.55 12.85
07/30/2025 12.85 13.03 12.41 12.7
07/31/2025 12.7 12.8 12.47 12.7
08/03/2025 12.7 12.8 12.31 12.64
08/04/2025 12.64 12.7 12.5 12.57
08/05/2025 12.6 12.65 12.41 12.48
08/06/2025 12.3 12.38 11.82 12.07
08/07/2025 11.81 12.16 11.76 12.13
08/10/2025 12.05 12.2 11.77 12.15
08/11/2025 12.15 12.61 11.8 12.45
08/12/2025 12.44 13.69 12.44 13.69
08/13/2025 14.18 15.02 13.87 14.4
08/14/2025 14 15.7 13.5 15.59
08/17/2025 15.6 16.18 14.83 14.83
08/18/2025 14.82 15.71 14.11 15.58
08/19/2025 15.5 16 15.1 15.91
08/20/2025 15.91 16.08 15.12 15.49
08/21/2025 15.08 15.34 13.96 14.91
08/24/2025 14.09 14.75 13.42 14
08/25/2025 13.94 14.73 13.7 14.04
08/26/2025 14.04 14.05 13.59 13.68
08/27/2025 13.5 14 13.34 13.49
08/28/2025 13.49 13.78 12.91 13.65
08/31/2025 13.65 14.88 13.64 14.8
09/01/2025 14.76 14.9 13.6 14.32
09/02/2025 14.1 14.16 13.53 13.57
09/03/2025 13.57 13.96 13.5 13.77
09/04/2025 13.74 13.9 13.5 13.74
09/07/2025 13.5 13.74 13.37 13.5
09/08/2025 13.5 13.78 13.15 13.4
09/09/2025 13.4 13.57 13.09 13.25
09/10/2025 13.08 13.35 12.7 13.01
09/11/2025 13.01 13.07 12.51 12.68
09/14/2025 12.75 13.25 12.48 13.09
09/15/2025 13.08 13.4 12.99 13.4
09/16/2025 13.37 14.26 13.2 13.92
09/17/2025 14.1 14.1 13.52 13.83
09/18/2025 13.99 13.99 13.58 13.7
09/21/2025 13.8 13.86 13.37 13.66
09/22/2025 13.65 13.99 13.3 13.88
09/23/2025 13.88 13.9 13.56 13.89
09/24/2025 13.8 14.26 13.6 14.16
09/25/2025 14.15 14.15 13.65 13.65
09/28/2025 13.65 13.66 13 13.4
09/29/2025 13.45 13.45 13.04 13.13
09/30/2025 13.44 13.44 12.2 13.06
10/01/2025 12.91 13.05 12.74 12.9
10/02/2025 12.72 13.88 12.7 13.37
10/05/2025 13.38 13.77 13 13.2
10/06/2025 13.02 13.18 12.7 13.02
10/07/2025 13.02 13.05 12.73 13.02
10/08/2025 13.07 13.08 12.81 12.89
10/09/2025 12.94 12.99 12.75 12.97
10/12/2025 12.5 13.13 12.5 12.97
10/13/2025 12.72 13.6 12.71 13.5
10/14/2025 13.5 13.79 13.25 13.7
10/15/2025 13.69 13.84 13.01 13.15
10/16/2025 13.15 13.28 12.5 12.97
10/19/2025 12.97 13.05 12.81 12.94
10/20/2025 12.8 13.05 12.78 13.02
10/21/2025 13 13.98 12.84 13.87
10/22/2025 13.86 13.86 13.24 13.34
10/23/2025 13.31 13.89 13.11 13.49
10/26/2025 13.48 13.57 13.22 13.34
10/27/2025 13.33 13.6 13.09 13.52
10/29/2025 13.52 13.53 13.09 13.45
10/30/2025 13.38 13.73 13.1 13.66
11/02/2025 13.66 14.2 13.45 13.96
11/03/2025 13.98 13.98 13.3 13.55
11/04/2025 13.55 13.9 13.31 13.46
11/05/2025 13.27 13.8 13.27 13.51
11/06/2025 13.43 13.6 12.8 13.14
11/09/2025 12.92 13.14 12.8 13.04
11/10/2025 12.95 13.04 12.32 12.45
11/11/2025 12.45 12.98 12.1 12.5
11/12/2025 12.5 12.75 12.15 12.22
11/13/2025 12.22 12.4 11.7 11.88
11/16/2025 11.9 12.32 11.88 12.2
11/17/2025 12.1 12.3 12 12
11/18/2025 12.08 12.26 11.87 11.97
11/19/2025 11.91 12.09 11.84 12.04
11/20/2025 12 12.03 11.71 11.94
11/23/2025 11.99 11.99 11.76 11.86
11/24/2025 11.86 11.89 11.42 11.42
11/25/2025 11.45 11.64 11.33 11.4
11/26/2025 11.47 11.64 11.22 11.3
11/27/2025 11.38 11.5 11.17 11.28
11/30/2025 11.66 11.85 11.11 11.49
12/01/2025 11.44 11.5 11.24 11.32
12/02/2025 11.37 11.4 11.19 11.2
12/03/2025 11.2 11.29 11.1 11.16
12/04/2025 11.18 11.4 11.13 11.24
12/07/2025 11.3 12.36 11.1 12.36
12/08/2025 12.6 13.3 12.19 12.8
12/09/2025 12.62 12.66 11.55 12.17
12/10/2025 11.9 12.17 11.73 11.9
12/11/2025 11.9 12.09 11.34 11.8
12/14/2025 11.8 12 11.72 11.81
12/15/2025 11.81 11.97 11.6 11.91
12/16/2025 11.89 13 11.79 12.99
12/17/2025 12.97 12.97 12.1 12.5
12/18/2025 12.36 13.02 12.24 12.7
12/21/2025 12.37 12.76 12.36 12.58
12/22/2025 12.56 12.6 12.2 12.6
12/23/2025 12.35 12.64 12.26 12.5
12/24/2025 12.34 12.85 12.34 12.8
12/25/2025 12.51 13.41 12.5 13.41
12/28/2025 13.38 13.4 12.72 12.78
12/29/2025 12.78 13.6 12.78 13.58
12/30/2025 13.58 14.09 13.18 13.7