GLBMD
GLOBAL MENKUL DEĞERLER A.Ş.
15:10:01
13.12 ₺
-0.110 (%-0.83)
Previous Close: 13.23·
Volatility: 5.370
Day Low₺12.88
Day High₺13.59
Market Data
Spot Rate
B:13.04
A:13.12
Week over week (WoW)
+5.13%
Month over month (MoM)
+6.75%
Year to date (YTD)
-4.23%
Year over year (YoY)
+31.20%
GLBMD: GLOBAL MENKUL DEĞERLER A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2604
CLOSE 0.2618
Low
LOW 0.1356
High
HIGH 0.7356
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.1729 | 0.1729 | 0.1695 | 0.1695 |
| 01/02/2019 | 0.1661 | 0.1661 | 0.1593 | 0.1593 |
| 01/03/2019 | 0.1627 | 0.1627 | 0.1525 | 0.1593 |
| 01/06/2019 | 0.1559 | 0.1593 | 0.1559 | 0.1593 |
| 01/07/2019 | 0.1559 | 0.1695 | 0.1559 | 0.1695 |
| 01/08/2019 | 0.1695 | 0.1695 | 0.1627 | 0.1627 |
| 01/09/2019 | 0.1559 | 0.1661 | 0.1559 | 0.1593 |
| 01/10/2019 | 0.1593 | 0.1593 | 0.1525 | 0.1525 |
| 01/13/2019 | 0.1525 | 0.1525 | 0.1492 | 0.1525 |
| 01/14/2019 | 0.1525 | 0.1525 | 0.1492 | 0.1525 |
| 01/15/2019 | 0.1559 | 0.1559 | 0.1525 | 0.1525 |
| 01/16/2019 | 0.1559 | 0.1593 | 0.1559 | 0.1593 |
| 01/17/2019 | 0.1593 | 0.1593 | 0.1559 | 0.1559 |
| 01/20/2019 | 0.1593 | 0.1593 | 0.1559 | 0.1559 |
| 01/21/2019 | 0.1559 | 0.1559 | 0.1559 | 0.1559 |
| 01/22/2019 | 0.1525 | 0.1559 | 0.1525 | 0.1525 |
| 01/23/2019 | 0.1525 | 0.1559 | 0.1525 | 0.1525 |
| 01/24/2019 | 0.1559 | 0.1559 | 0.1525 | 0.1525 |
| 01/27/2019 | 0.1559 | 0.1559 | 0.1525 | 0.1559 |
| 01/28/2019 | 0.1559 | 0.1559 | 0.1559 | 0.1559 |
| 01/29/2019 | 0.1559 | 0.1559 | 0.1525 | 0.1559 |
| 01/30/2019 | 0.1559 | 0.1593 | 0.1559 | 0.1559 |
| 01/31/2019 | 0.1593 | 0.1593 | 0.1593 | 0.1593 |
| 02/03/2019 | 0.1593 | 0.1593 | 0.1559 | 0.1559 |
| 02/04/2019 | 0.1593 | 0.1593 | 0.1559 | 0.1593 |
| 02/05/2019 | 0.1559 | 0.1559 | 0.1559 | 0.1559 |
| 02/06/2019 | 0.1593 | 0.1593 | 0.1525 | 0.1559 |
| 02/07/2019 | 0.1525 | 0.1559 | 0.1525 | 0.1525 |
| 02/10/2019 | 0.1525 | 0.1559 | 0.1525 | 0.1559 |
| 02/11/2019 | 0.1559 | 0.1559 | 0.1525 | 0.1525 |
| 02/12/2019 | 0.1525 | 0.1559 | 0.1525 | 0.1525 |
| 02/13/2019 | 0.1525 | 0.1559 | 0.1492 | 0.1559 |
| 02/14/2019 | 0.1525 | 0.1559 | 0.1525 | 0.1559 |
| 02/17/2019 | 0.1559 | 0.1593 | 0.1559 | 0.1593 |
| 02/18/2019 | 0.1627 | 0.1627 | 0.1593 | 0.1627 |
| 02/19/2019 | 0.1661 | 0.1695 | 0.1661 | 0.1695 |
| 02/20/2019 | 0.1695 | 0.1695 | 0.1627 | 0.1695 |
| 02/21/2019 | 0.1695 | 0.1729 | 0.1695 | 0.1729 |
| 02/24/2019 | 0.1763 | 0.1763 | 0.1763 | 0.1763 |
| 02/25/2019 | 0.1763 | 0.1763 | 0.1729 | 0.1763 |
| 02/26/2019 | 0.1763 | 0.1763 | 0.1729 | 0.1729 |
| 02/27/2019 | 0.1729 | 0.1729 | 0.1661 | 0.1661 |
| 02/28/2019 | 0.1661 | 0.1729 | 0.1661 | 0.1729 |
| 03/03/2019 | 0.1661 | 0.1729 | 0.1661 | 0.1695 |
| 03/04/2019 | 0.1695 | 0.1729 | 0.1695 | 0.1729 |
| 03/05/2019 | 0.1695 | 0.1797 | 0.1695 | 0.1797 |
| 03/06/2019 | 0.1797 | 0.1797 | 0.1729 | 0.1729 |
| 03/07/2019 | 0.1763 | 0.1831 | 0.1763 | 0.1831 |
| 03/10/2019 | 0.1898 | 0.1932 | 0.1525 | 0.1559 |
| 03/11/2019 | 0.1729 | 0.1729 | 0.1627 | 0.1627 |
| 03/12/2019 | 0.1593 | 0.1661 | 0.1593 | 0.1627 |
| 03/13/2019 | 0.1627 | 0.1661 | 0.1627 | 0.1661 |
| 03/14/2019 | 0.1695 | 0.1763 | 0.1695 | 0.1729 |
| 03/17/2019 | 0.1695 | 0.1695 | 0.1661 | 0.1695 |
| 03/18/2019 | 0.1763 | 0.1763 | 0.1695 | 0.1729 |
| 03/19/2019 | 0.1729 | 0.1729 | 0.1695 | 0.1729 |
| 03/20/2019 | 0.1695 | 0.1695 | 0.1627 | 0.1661 |
| 03/21/2019 | 0.1661 | 0.1661 | 0.1661 | 0.1661 |
| 03/24/2019 | 0.1661 | 0.1661 | 0.1661 | 0.1661 |
| 03/25/2019 | 0.1695 | 0.1695 | 0.1661 | 0.1695 |
| 03/26/2019 | 0.1864 | 0.1864 | 0.1695 | 0.1729 |
| 03/27/2019 | 0.1763 | 0.1763 | 0.1695 | 0.1729 |
| 03/28/2019 | 0.1627 | 0.1797 | 0.1627 | 0.1763 |
| 03/31/2019 | 0.1797 | 0.1797 | 0.1729 | 0.1763 |
| 04/01/2019 | 0.1797 | 0.1797 | 0.1763 | 0.1763 |
| 04/02/2019 | 0.1763 | 0.1763 | 0.1729 | 0.1729 |
| 04/03/2019 | 0.1763 | 0.1763 | 0.1695 | 0.1695 |
| 04/04/2019 | 0.1729 | 0.1729 | 0.1661 | 0.1661 |
| 04/07/2019 | 0.1627 | 0.1661 | 0.1627 | 0.1661 |
| 04/08/2019 | 0.1661 | 0.1695 | 0.1661 | 0.1695 |
| 04/09/2019 | 0.1695 | 0.1695 | 0.1695 | 0.1695 |
| 04/10/2019 | 0.1763 | 0.1763 | 0.1763 | 0.1763 |
| 04/11/2019 | 0.1763 | 0.1763 | 0.1661 | 0.1661 |
| 04/14/2019 | 0.1695 | 0.1729 | 0.1661 | 0.1661 |
| 04/15/2019 | 0.1661 | 0.1661 | 0.1627 | 0.1627 |
| 04/16/2019 | 0.1661 | 0.1661 | 0.1627 | 0.1627 |
| 04/17/2019 | 0.1661 | 0.1661 | 0.1627 | 0.1661 |
| 04/18/2019 | 0.1661 | 0.1661 | 0.1627 | 0.1627 |
| 04/21/2019 | 0.1695 | 0.1695 | 0.1593 | 0.1593 |
| 04/23/2019 | 0.1593 | 0.1627 | 0.1593 | 0.1593 |
| 04/24/2019 | 0.1593 | 0.1627 | 0.1593 | 0.1593 |
| 04/25/2019 | 0.1559 | 0.1593 | 0.1559 | 0.1593 |
| 04/28/2019 | 0.1627 | 0.1627 | 0.1525 | 0.1525 |
| 04/29/2019 | 0.1525 | 0.1559 | 0.1525 | 0.1559 |
| 05/01/2019 | 0.1593 | 0.1593 | 0.1525 | 0.1525 |
| 05/02/2019 | 0.1525 | 0.1559 | 0.1525 | 0.1525 |
| 05/05/2019 | 0.1492 | 0.1559 | 0.1492 | 0.1525 |
| 05/06/2019 | 0.1492 | 0.1492 | 0.1458 | 0.1458 |
| 05/07/2019 | 0.1458 | 0.1492 | 0.1458 | 0.1458 |
| 05/08/2019 | 0.1492 | 0.1492 | 0.1458 | 0.1458 |
| 05/09/2019 | 0.1458 | 0.1492 | 0.1424 | 0.1492 |
| 05/12/2019 | 0.1492 | 0.1492 | 0.1458 | 0.1458 |
| 05/13/2019 | 0.1492 | 0.1492 | 0.1458 | 0.1492 |
| 05/14/2019 | 0.1492 | 0.1492 | 0.1458 | 0.1458 |
| 05/15/2019 | 0.1458 | 0.1492 | 0.1458 | 0.1458 |
| 05/16/2019 | 0.1492 | 0.1492 | 0.139 | 0.139 |
| 05/19/2019 | 0.1424 | 0.1424 | 0.1424 | 0.1424 |
| 05/20/2019 | 0.1424 | 0.1458 | 0.1424 | 0.1458 |
| 05/21/2019 | 0.1458 | 0.1458 | 0.1424 | 0.1424 |
| 05/22/2019 | 0.1424 | 0.1424 | 0.1356 | 0.139 |
| 05/23/2019 | 0.139 | 0.1424 | 0.139 | 0.1424 |
| 05/26/2019 | 0.1424 | 0.1492 | 0.1424 | 0.1492 |
| 05/27/2019 | 0.1458 | 0.1525 | 0.1458 | 0.1525 |
| 05/28/2019 | 0.1492 | 0.1525 | 0.1492 | 0.1525 |
| 05/29/2019 | 0.1492 | 0.1525 | 0.1492 | 0.1492 |
| 05/30/2019 | 0.1492 | 0.1525 | 0.1458 | 0.1492 |
| 06/02/2019 | 0.1661 | 0.1661 | 0.1525 | 0.1559 |
| 06/06/2019 | 0.1559 | 0.1593 | 0.1525 | 0.1559 |
| 06/09/2019 | 0.1695 | 0.1695 | 0.1627 | 0.1695 |
| 06/10/2019 | 0.1661 | 0.1661 | 0.1661 | 0.1661 |
| 06/11/2019 | 0.1661 | 0.1695 | 0.1627 | 0.1661 |
| 06/12/2019 | 0.1627 | 0.1661 | 0.1593 | 0.1627 |
| 06/13/2019 | 0.1729 | 0.1729 | 0.1661 | 0.1661 |
| 06/16/2019 | 0.1695 | 0.1695 | 0.1593 | 0.1627 |
| 06/17/2019 | 0.1559 | 0.1593 | 0.1559 | 0.1593 |
| 06/18/2019 | 0.1627 | 0.1627 | 0.1627 | 0.1627 |
| 06/19/2019 | 0.1627 | 0.1627 | 0.1593 | 0.1593 |
| 06/20/2019 | 0.1593 | 0.1627 | 0.1559 | 0.1559 |
| 06/23/2019 | 0.1593 | 0.1627 | 0.1559 | 0.1593 |
| 06/24/2019 | 0.1593 | 0.1627 | 0.1559 | 0.1593 |
| 06/25/2019 | 0.1627 | 0.1661 | 0.1627 | 0.1627 |
| 06/26/2019 | 0.1627 | 0.1661 | 0.1627 | 0.1627 |
| 06/27/2019 | 0.1661 | 0.1661 | 0.1661 | 0.1661 |
| 06/30/2019 | 0.1627 | 0.1627 | 0.1593 | 0.1593 |
| 07/01/2019 | 0.1593 | 0.1661 | 0.1593 | 0.1627 |
| 07/02/2019 | 0.1695 | 0.1695 | 0.1627 | 0.1627 |
| 07/03/2019 | 0.1661 | 0.1695 | 0.1627 | 0.1661 |
| 07/04/2019 | 0.1661 | 0.1695 | 0.1627 | 0.1661 |
| 07/07/2019 | 0.1661 | 0.1661 | 0.1627 | 0.1661 |
| 07/08/2019 | 0.1661 | 0.1729 | 0.1627 | 0.1695 |
| 07/09/2019 | 0.1661 | 0.1661 | 0.1627 | 0.1627 |
| 07/10/2019 | 0.1627 | 0.1627 | 0.1627 | 0.1627 |
| 07/11/2019 | 0.1627 | 0.1627 | 0.1627 | 0.1627 |
| 07/15/2019 | 0.1627 | 0.1864 | 0.1627 | 0.1864 |
| 07/16/2019 | 0.1864 | 0.2034 | 0.1864 | 0.2034 |
| 07/17/2019 | 0.2 | 0.2305 | 0.2 | 0.2305 |
| 07/18/2019 | 0.2305 | 0.2305 | 0.2271 | 0.2305 |
| 07/21/2019 | 0.2271 | 0.261 | 0.2271 | 0.261 |
| 07/22/2019 | 0.261 | 0.2712 | 0.2373 | 0.2373 |
| 07/23/2019 | 0.2373 | 0.2712 | 0.2373 | 0.2712 |
| 07/24/2019 | 0.2712 | 0.2915 | 0.2712 | 0.278 |
| 07/25/2019 | 0.278 | 0.278 | 0.278 | 0.278 |
| 07/28/2019 | 0.261 | 0.261 | 0.2373 | 0.2373 |
| 07/29/2019 | 0.2441 | 0.2542 | 0.2441 | 0.2542 |
| 07/30/2019 | 0.2576 | 0.2576 | 0.2542 | 0.2542 |
| 07/31/2019 | 0.2441 | 0.261 | 0.2441 | 0.261 |
| 08/01/2019 | 0.2712 | 0.3119 | 0.2644 | 0.3119 |
| 08/04/2019 | 0.3085 | 0.3153 | 0.3085 | 0.3153 |
| 08/05/2019 | 0.3051 | 0.3119 | 0.3051 | 0.3085 |
| 08/06/2019 | 0.3051 | 0.339 | 0.3051 | 0.339 |
| 08/07/2019 | 0.3254 | 0.3288 | 0.3153 | 0.3153 |
| 08/08/2019 | 0.3322 | 0.3559 | 0.3322 | 0.3559 |
| 08/14/2019 | 0.3559 | 0.3559 | 0.3525 | 0.3559 |
| 08/15/2019 | 0.3492 | 0.3492 | 0.3424 | 0.3424 |
| 08/18/2019 | 0.3525 | 0.3525 | 0.3424 | 0.3492 |
| 08/19/2019 | 0.322 | 0.322 | 0.2915 | 0.3085 |
| 08/20/2019 | 0.3017 | 0.3017 | 0.2915 | 0.2915 |
| 08/21/2019 | 0.2915 | 0.3051 | 0.2915 | 0.3017 |
| 08/22/2019 | 0.2847 | 0.2847 | 0.2712 | 0.278 |
| 08/25/2019 | 0.278 | 0.278 | 0.2712 | 0.2712 |
| 08/26/2019 | 0.2712 | 0.2712 | 0.261 | 0.2712 |
| 08/27/2019 | 0.2712 | 0.2915 | 0.2712 | 0.2915 |
| 08/28/2019 | 0.3017 | 0.3085 | 0.2983 | 0.2983 |
| 09/01/2019 | 0.2915 | 0.2915 | 0.2746 | 0.2746 |
| 09/02/2019 | 0.278 | 0.2983 | 0.2746 | 0.2915 |
| 09/03/2019 | 0.3051 | 0.3051 | 0.2881 | 0.2881 |
| 09/04/2019 | 0.2915 | 0.2915 | 0.2746 | 0.2746 |
| 09/05/2019 | 0.278 | 0.2814 | 0.2712 | 0.2814 |
| 09/08/2019 | 0.2746 | 0.2814 | 0.2746 | 0.2746 |
| 09/09/2019 | 0.2746 | 0.278 | 0.2746 | 0.2746 |
| 09/10/2019 | 0.2746 | 0.278 | 0.2746 | 0.2746 |
| 09/11/2019 | 0.2712 | 0.2746 | 0.2712 | 0.2746 |
| 09/12/2019 | 0.278 | 0.278 | 0.278 | 0.278 |
| 09/15/2019 | 0.278 | 0.278 | 0.2746 | 0.278 |
| 09/16/2019 | 0.2847 | 0.2847 | 0.2814 | 0.2814 |
| 09/17/2019 | 0.2881 | 0.2915 | 0.2814 | 0.2915 |
| 09/18/2019 | 0.2847 | 0.2847 | 0.2678 | 0.2712 |
| 09/19/2019 | 0.2746 | 0.278 | 0.2746 | 0.278 |
| 09/22/2019 | 0.278 | 0.278 | 0.2712 | 0.2712 |
| 09/23/2019 | 0.2712 | 0.2712 | 0.2644 | 0.2644 |
| 09/24/2019 | 0.2712 | 0.278 | 0.2712 | 0.2746 |
| 09/25/2019 | 0.2814 | 0.2814 | 0.2678 | 0.2678 |
| 09/26/2019 | 0.2712 | 0.2881 | 0.2712 | 0.2881 |
| 09/29/2019 | 0.2915 | 0.2949 | 0.2915 | 0.2915 |
| 09/30/2019 | 0.2915 | 0.2915 | 0.2814 | 0.2814 |
| 10/01/2019 | 0.2915 | 0.2915 | 0.278 | 0.2814 |
| 10/02/2019 | 0.2915 | 0.2949 | 0.2915 | 0.2949 |
| 10/03/2019 | 0.2949 | 0.3119 | 0.2949 | 0.3119 |
| 10/06/2019 | 0.3186 | 0.3322 | 0.3186 | 0.3322 |
| 10/07/2019 | 0.3288 | 0.3322 | 0.3288 | 0.3322 |
| 10/08/2019 | 0.3288 | 0.3288 | 0.3153 | 0.3153 |
| 10/09/2019 | 0.3119 | 0.3119 | 0.2949 | 0.2949 |
| 10/10/2019 | 0.2881 | 0.3525 | 0.2881 | 0.3525 |
| 10/13/2019 | 0.3627 | 0.3627 | 0.3153 | 0.3153 |
| 10/14/2019 | 0.2949 | 0.3458 | 0.2949 | 0.3424 |
| 10/15/2019 | 0.339 | 0.3559 | 0.339 | 0.3559 |
| 10/16/2019 | 0.3661 | 0.3661 | 0.3525 | 0.3525 |
| 10/17/2019 | 0.3525 | 0.3559 | 0.3525 | 0.3559 |
| 10/20/2019 | 0.3593 | 0.3593 | 0.3559 | 0.3559 |
| 10/21/2019 | 0.3559 | 0.3559 | 0.339 | 0.339 |
| 10/22/2019 | 0.3288 | 0.3559 | 0.3288 | 0.3559 |
| 10/23/2019 | 0.339 | 0.3559 | 0.339 | 0.3525 |
| 10/24/2019 | 0.3559 | 0.3627 | 0.3424 | 0.3627 |
| 10/27/2019 | 0.3695 | 0.3695 | 0.3695 | 0.3695 |
| 10/29/2019 | 0.3661 | 0.3661 | 0.3627 | 0.3627 |
| 10/30/2019 | 0.3695 | 0.3695 | 0.3559 | 0.3559 |
| 10/31/2019 | 0.3661 | 0.3661 | 0.3661 | 0.3661 |
| 11/03/2019 | 0.3695 | 0.4203 | 0.3525 | 0.4203 |
| 11/04/2019 | 0.4203 | 0.4746 | 0.4169 | 0.4237 |
| 11/05/2019 | 0.4203 | 0.4373 | 0.3966 | 0.4305 |
| 11/06/2019 | 0.4305 | 0.4407 | 0.4068 | 0.4237 |
| 11/07/2019 | 0.4271 | 0.4373 | 0.4136 | 0.4237 |
| 11/10/2019 | 0.4237 | 0.4339 | 0.4102 | 0.4203 |
| 11/11/2019 | 0.4237 | 0.4339 | 0.4102 | 0.4169 |
| 11/12/2019 | 0.4169 | 0.461 | 0.4169 | 0.4441 |
| 11/13/2019 | 0.461 | 0.4881 | 0.4271 | 0.4542 |
| 11/14/2019 | 0.4508 | 0.461 | 0.4373 | 0.4475 |
| 11/17/2019 | 0.4508 | 0.4542 | 0.4373 | 0.4441 |
| 11/18/2019 | 0.4441 | 0.4542 | 0.4305 | 0.4508 |
| 11/19/2019 | 0.4508 | 0.4814 | 0.4508 | 0.461 |
| 11/20/2019 | 0.4678 | 0.4678 | 0.4508 | 0.4542 |
| 11/21/2019 | 0.4576 | 0.461 | 0.4407 | 0.4542 |
| 11/24/2019 | 0.4542 | 0.461 | 0.4407 | 0.4475 |
| 11/25/2019 | 0.4508 | 0.4644 | 0.4441 | 0.4576 |
| 11/26/2019 | 0.4576 | 0.4678 | 0.4508 | 0.461 |
| 11/27/2019 | 0.4678 | 0.5288 | 0.4678 | 0.5288 |
| 11/28/2019 | 0.539 | 0.6034 | 0.5051 | 0.539 |
| 12/01/2019 | 0.5661 | 0.5661 | 0.5254 | 0.539 |
| 12/02/2019 | 0.5492 | 0.5525 | 0.5186 | 0.539 |
| 12/03/2019 | 0.5356 | 0.5593 | 0.5356 | 0.539 |
| 12/04/2019 | 0.5424 | 0.5492 | 0.5322 | 0.5356 |
| 12/05/2019 | 0.5356 | 0.539 | 0.522 | 0.5288 |
| 12/08/2019 | 0.5254 | 0.5492 | 0.5085 | 0.539 |
| 12/09/2019 | 0.5525 | 0.5593 | 0.5288 | 0.5288 |
| 12/10/2019 | 0.5322 | 0.5356 | 0.5153 | 0.522 |
| 12/11/2019 | 0.5254 | 0.5627 | 0.5153 | 0.5627 |
| 12/12/2019 | 0.5661 | 0.5932 | 0.5322 | 0.5424 |
| 12/15/2019 | 0.539 | 0.5559 | 0.5186 | 0.5458 |
| 12/16/2019 | 0.5627 | 0.5729 | 0.539 | 0.5492 |
| 12/17/2019 | 0.5492 | 0.6068 | 0.5322 | 0.5932 |
| 12/18/2019 | 0.6034 | 0.6814 | 0.5966 | 0.6407 |
| 12/19/2019 | 0.6203 | 0.6203 | 0.5458 | 0.5492 |
| 12/22/2019 | 0.5492 | 0.5932 | 0.5254 | 0.5932 |
| 12/23/2019 | 0.5864 | 0.6746 | 0.5593 | 0.6475 |
| 12/24/2019 | 0.6373 | 0.7356 | 0.6203 | 0.722 |
| 12/25/2019 | 0.661 | 0.661 | 0.6237 | 0.6271 |
| 12/26/2019 | 0.6305 | 0.7186 | 0.6305 | 0.6373 |
| 12/29/2019 | 0.5932 | 0.6441 | 0.5932 | 0.6339 |
| 12/30/2019 | 0.6407 | 0.6542 | 0.6373 | 0.6373 |