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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.551
CLOSE 7.5463
Low
LOW 2.8814
High
HIGH 16.522
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.6136 | 4.7322 | 4.5593 | 4.7322 |
| 01/02/2023 | 4.7288 | 4.7898 | 4.5763 | 4.5831 |
| 01/03/2023 | 4.6407 | 4.6407 | 4.3085 | 4.3085 |
| 01/04/2023 | 4.3085 | 4.3695 | 3.8949 | 3.9186 |
| 01/05/2023 | 3.9322 | 4.1729 | 3.7729 | 4.1186 |
| 01/08/2023 | 4.1186 | 4.1898 | 3.9424 | 4.0237 |
| 01/09/2023 | 4.0237 | 4.0644 | 3.8237 | 3.8271 |
| 01/10/2023 | 3.8814 | 3.9051 | 3.6881 | 3.6881 |
| 01/11/2023 | 3.7119 | 3.8441 | 3.5424 | 3.7966 |
| 01/12/2023 | 3.8136 | 3.8576 | 3.722 | 3.7729 |
| 01/15/2023 | 3.7729 | 4 | 3.7458 | 3.9932 |
| 01/16/2023 | 3.9966 | 4.1322 | 3.9356 | 4.0136 |
| 01/17/2023 | 4.0136 | 4.0136 | 3.9017 | 3.9186 |
| 01/18/2023 | 3.9186 | 3.9932 | 3.8712 | 3.8712 |
| 01/19/2023 | 3.9492 | 4.0712 | 3.8644 | 3.9627 |
| 01/22/2023 | 3.9322 | 3.9661 | 3.7593 | 3.7966 |
| 01/23/2023 | 3.7966 | 3.7966 | 3.6305 | 3.6305 |
| 01/24/2023 | 3.6475 | 3.7695 | 3.5424 | 3.7153 |
| 01/25/2023 | 3.6983 | 3.7424 | 3.5763 | 3.6441 |
| 01/26/2023 | 3.678 | 3.6949 | 3.5119 | 3.5831 |
| 01/29/2023 | 3.5322 | 3.6102 | 3.4339 | 3.4441 |
| 01/30/2023 | 3.4373 | 3.4881 | 3.3288 | 3.3559 |
| 01/31/2023 | 3.3864 | 3.4746 | 3.2102 | 3.2102 |
| 02/01/2023 | 3.2407 | 3.2881 | 3.0441 | 3.1864 |
| 02/02/2023 | 3.1932 | 3.3559 | 3.1356 | 3.3492 |
| 02/05/2023 | 3.2237 | 3.339 | 3.0678 | 3.2814 |
| 02/06/2023 | 3.1729 | 3.2712 | 2.9559 | 2.9559 |
| 02/14/2023 | 3.0339 | 3.2508 | 2.9559 | 3.1559 |
| 02/15/2023 | 3.1559 | 3.2271 | 2.9153 | 2.9356 |
| 02/16/2023 | 2.9017 | 3.0271 | 2.8814 | 2.9593 |
| 02/19/2023 | 2.9627 | 3.061 | 2.9288 | 3.0508 |
| 02/20/2023 | 3.0508 | 3.2746 | 3.0237 | 3.1288 |
| 02/21/2023 | 3.139 | 3.1729 | 3.0373 | 3.0678 |
| 02/22/2023 | 3.0847 | 3.0881 | 3.0102 | 3.0237 |
| 02/23/2023 | 3.0237 | 3.0339 | 2.9966 | 3.0237 |
| 02/26/2023 | 3.0237 | 3.3254 | 2.9932 | 3.2949 |
| 02/27/2023 | 3.2949 | 3.2949 | 3.1322 | 3.1864 |
| 02/28/2023 | 3.1898 | 3.3186 | 3.1593 | 3.1695 |
| 03/01/2023 | 3.1932 | 3.4847 | 3.1695 | 3.3119 |
| 03/02/2023 | 3.3288 | 3.3898 | 3.2 | 3.3898 |
| 03/05/2023 | 3.3898 | 3.4915 | 3.3729 | 3.4508 |
| 03/06/2023 | 3.4508 | 3.5254 | 3.4305 | 3.522 |
| 03/07/2023 | 3.5593 | 3.7254 | 3.3966 | 3.6678 |
| 03/08/2023 | 3.7627 | 3.8542 | 3.5966 | 3.7424 |
| 03/09/2023 | 3.7254 | 3.7729 | 3.6271 | 3.7627 |
| 03/12/2023 | 3.7322 | 4.139 | 3.7119 | 3.8305 |
| 03/13/2023 | 3.8305 | 3.9322 | 3.6441 | 3.7898 |
| 03/14/2023 | 3.7864 | 3.7898 | 3.678 | 3.7797 |
| 03/15/2023 | 3.7932 | 3.9186 | 3.7322 | 3.7864 |
| 03/16/2023 | 3.7864 | 3.8407 | 3.7661 | 3.8136 |
| 03/19/2023 | 3.8068 | 3.9424 | 3.7831 | 3.8169 |
| 03/20/2023 | 3.8203 | 3.8339 | 3.6373 | 3.6949 |
| 03/21/2023 | 3.6881 | 3.7492 | 3.6441 | 3.6712 |
| 03/22/2023 | 3.5627 | 3.8102 | 3.5627 | 3.8034 |
| 03/23/2023 | 3.8373 | 3.8678 | 3.7695 | 3.8034 |
| 03/26/2023 | 3.8034 | 3.9153 | 3.7695 | 3.8915 |
| 03/27/2023 | 3.8881 | 3.8915 | 3.7458 | 3.7763 |
| 03/28/2023 | 3.7729 | 3.7932 | 3.6712 | 3.7898 |
| 03/29/2023 | 3.7898 | 3.8475 | 3.739 | 3.8271 |
| 03/30/2023 | 3.8237 | 3.8237 | 3.678 | 3.6881 |
| 04/02/2023 | 3.6881 | 3.7153 | 3.5458 | 3.678 |
| 04/03/2023 | 3.6712 | 3.8305 | 3.4915 | 3.6068 |
| 04/04/2023 | 3.6915 | 3.7593 | 3.5254 | 3.6678 |
| 04/05/2023 | 3.6678 | 3.7593 | 3.6068 | 3.6983 |
| 04/06/2023 | 3.7017 | 3.8983 | 3.6746 | 3.7695 |
| 04/09/2023 | 3.722 | 3.8915 | 3.722 | 3.7831 |
| 04/10/2023 | 3.7559 | 3.8 | 3.7288 | 3.7729 |
| 04/11/2023 | 3.7966 | 3.8237 | 3.7525 | 3.7695 |
| 04/12/2023 | 3.7695 | 3.7932 | 3.7085 | 3.7492 |
| 04/13/2023 | 3.7525 | 3.7525 | 3.5797 | 3.6949 |
| 04/16/2023 | 3.6983 | 3.8034 | 3.6373 | 3.6441 |
| 04/17/2023 | 3.6441 | 3.7763 | 3.4712 | 3.7254 |
| 04/18/2023 | 3.7797 | 3.7797 | 3.6305 | 3.6441 |
| 04/19/2023 | 3.6441 | 3.6746 | 3.6034 | 3.6644 |
| 04/23/2023 | 3.6644 | 3.6983 | 3.6271 | 3.6678 |
| 04/24/2023 | 3.6678 | 3.7593 | 3.4949 | 3.5932 |
| 04/25/2023 | 3.5932 | 3.5932 | 3.3932 | 3.3932 |
| 04/26/2023 | 3.3322 | 3.5695 | 3.3322 | 3.4 |
| 04/27/2023 | 3.4237 | 3.5559 | 3.3932 | 3.4678 |
| 05/01/2023 | 3.4678 | 3.5254 | 3.322 | 3.3661 |
| 05/02/2023 | 3.3661 | 3.3661 | 3.0712 | 3.1593 |
| 05/03/2023 | 3.1593 | 3.2373 | 3.1051 | 3.1186 |
| 05/04/2023 | 3.2068 | 3.2068 | 3.0475 | 3.1695 |
| 05/07/2023 | 3.278 | 3.3559 | 3.1424 | 3.2339 |
| 05/08/2023 | 3.2203 | 3.5186 | 3.1288 | 3.2678 |
| 05/09/2023 | 3.2712 | 3.3254 | 3.1627 | 3.1864 |
| 05/10/2023 | 3.1898 | 3.339 | 3.0847 | 3.2814 |
| 05/11/2023 | 3.2915 | 3.3695 | 3.1898 | 3.2542 |
| 05/14/2023 | 3.2407 | 3.5322 | 3.1525 | 3.4508 |
| 05/15/2023 | 3.4508 | 3.6407 | 3.3559 | 3.6237 |
| 05/16/2023 | 3.6237 | 3.7288 | 3.5288 | 3.6881 |
| 05/17/2023 | 3.6881 | 3.7186 | 3.5932 | 3.6949 |
| 05/21/2023 | 3.6949 | 3.8136 | 3.4508 | 3.4881 |
| 05/22/2023 | 3.4881 | 3.7966 | 3.3966 | 3.7898 |
| 05/23/2023 | 3.7288 | 3.7288 | 3.5593 | 3.5661 |
| 05/24/2023 | 3.5831 | 3.6034 | 3.4949 | 3.522 |
| 05/25/2023 | 3.522 | 3.5797 | 3.4542 | 3.5322 |
| 05/28/2023 | 3.5424 | 3.8712 | 3.5322 | 3.6169 |
| 05/29/2023 | 3.6136 | 3.7288 | 3.5932 | 3.7153 |
| 05/30/2023 | 3.7254 | 3.7424 | 3.6441 | 3.6915 |
| 05/31/2023 | 3.6915 | 3.7288 | 3.6576 | 3.6814 |
| 06/01/2023 | 3.6949 | 3.8 | 3.6814 | 3.6814 |
| 06/04/2023 | 3.7051 | 3.9831 | 3.7051 | 3.7966 |
| 06/05/2023 | 3.7627 | 3.8847 | 3.7322 | 3.8237 |
| 06/06/2023 | 3.8271 | 3.8983 | 3.7424 | 3.8644 |
| 06/07/2023 | 3.8814 | 3.9051 | 3.6949 | 3.8746 |
| 06/08/2023 | 3.922 | 4.261 | 3.8305 | 4.0441 |
| 06/11/2023 | 4.1356 | 4.4169 | 4.0169 | 4.4136 |
| 06/12/2023 | 4.4169 | 4.7627 | 4.2169 | 4.5864 |
| 06/13/2023 | 4.7119 | 4.7288 | 4.2712 | 4.2915 |
| 06/14/2023 | 4.2915 | 4.3525 | 4.1492 | 4.2 |
| 06/15/2023 | 4.2475 | 4.2814 | 4.1017 | 4.278 |
| 06/18/2023 | 4.3559 | 4.5695 | 4.1695 | 4.3322 |
| 06/19/2023 | 4.339 | 4.4746 | 4.2136 | 4.3119 |
| 06/20/2023 | 4.322 | 4.5186 | 4.261 | 4.4237 |
| 06/21/2023 | 4.4237 | 4.4305 | 4.2373 | 4.2441 |
| 06/22/2023 | 4.3085 | 4.3729 | 4.261 | 4.3661 |
| 06/25/2023 | 4.4203 | 4.5797 | 4.3966 | 4.5695 |
| 06/26/2023 | 4.5695 | 4.7661 | 4.4915 | 4.6475 |
| 07/02/2023 | 4.6576 | 4.7831 | 4.6305 | 4.661 |
| 07/03/2023 | 4.6712 | 4.7288 | 4.4407 | 4.5627 |
| 07/04/2023 | 4.5831 | 4.6339 | 4.5153 | 4.5797 |
| 07/05/2023 | 4.5898 | 5.0373 | 4.5898 | 5.0373 |
| 07/06/2023 | 5.1695 | 5.539 | 5.1356 | 5.539 |
| 07/09/2023 | 5.7119 | 6.0915 | 5.3627 | 5.8644 |
| 07/10/2023 | 5.8034 | 6.1017 | 5.6305 | 5.7458 |
| 07/11/2023 | 5.6949 | 6 | 5.5932 | 5.8271 |
| 07/12/2023 | 5.8271 | 5.9153 | 5.5356 | 5.5356 |
| 07/13/2023 | 5.5492 | 5.8644 | 5.5492 | 5.7864 |
| 07/16/2023 | 5.7864 | 6.3627 | 5.7153 | 6.3627 |
| 07/17/2023 | 6.3661 | 6.5593 | 5.8949 | 5.8949 |
| 07/18/2023 | 5.9661 | 6.1186 | 5.7966 | 6.0237 |
| 07/19/2023 | 6.0271 | 6.3593 | 6.0271 | 6.2644 |
| 07/20/2023 | 6.5186 | 6.5186 | 5.7627 | 5.8136 |
| 07/23/2023 | 5.8305 | 6.1051 | 5.7763 | 5.8237 |
| 07/24/2023 | 5.9322 | 6.0983 | 5.7898 | 6.0814 |
| 07/25/2023 | 6.1458 | 6.3729 | 5.9186 | 6.1017 |
| 07/26/2023 | 6.0169 | 6.7119 | 6.0169 | 6.7119 |
| 07/27/2023 | 6.9559 | 7.2271 | 6.6102 | 6.6373 |
| 07/30/2023 | 6.678 | 6.9559 | 6.6102 | 6.7593 |
| 07/31/2023 | 6.7593 | 6.7593 | 6.5085 | 6.6068 |
| 08/01/2023 | 6.6068 | 6.6339 | 6.2814 | 6.3458 |
| 08/02/2023 | 6.3525 | 6.9763 | 6.3492 | 6.9763 |
| 08/03/2023 | 7.6678 | 7.6678 | 7.6678 | 7.6678 |
| 08/06/2023 | 8.4339 | 8.4339 | 8.4339 | 8.4339 |
| 08/07/2023 | 9.2746 | 9.2746 | 9.2746 | 9.2746 |
| 08/08/2023 | 10.0542 | 10.1966 | 9.5932 | 10.1966 |
| 08/09/2023 | 10.7119 | 11.2136 | 10.6576 | 11.2136 |
| 08/10/2023 | 11.9119 | 12.2712 | 10.0949 | 10.0949 |
| 08/13/2023 | 10.7458 | 10.8068 | 9.4305 | 9.4576 |
| 08/14/2023 | 9.4644 | 9.6542 | 8.9966 | 8.9966 |
| 08/15/2023 | 9.4712 | 9.8915 | 9.0034 | 9.8915 |
| 08/16/2023 | 10.5017 | 10.8746 | 9.939 | 9.939 |
| 08/17/2023 | 10.1085 | 10.1627 | 9.0441 | 9.1525 |
| 08/20/2023 | 9.0305 | 10.0678 | 8.8271 | 9.9051 |
| 08/21/2023 | 10.0068 | 10.0746 | 9.4102 | 9.5458 |
| 08/22/2023 | 9.4915 | 9.4915 | 8.9898 | 8.9898 |
| 08/23/2023 | 9.0915 | 9.6542 | 8.7119 | 8.9153 |
| 08/24/2023 | 8.8814 | 9.2203 | 8.6508 | 8.9763 |
| 08/27/2023 | 8.9966 | 9.8712 | 8.9966 | 9.8712 |
| 08/28/2023 | 9.9593 | 10.0542 | 9.4237 | 9.4915 |
| 08/30/2023 | 9.4983 | 9.8644 | 9.4508 | 9.4915 |
| 08/31/2023 | 9.6542 | 10.1695 | 9.1864 | 9.7085 |
| 09/03/2023 | 9.7356 | 10.2644 | 9.5593 | 9.6949 |
| 09/04/2023 | 9.6949 | 10.6644 | 9.4305 | 10.6644 |
| 09/05/2023 | 11.1119 | 11.7288 | 11.0237 | 11.7288 |
| 09/06/2023 | 12.1017 | 12.5424 | 11.0237 | 11.3831 |
| 09/07/2023 | 11.3831 | 12.5153 | 11.1186 | 12.5153 |
| 09/10/2023 | 12.9017 | 13.7627 | 12.9017 | 13.7627 |
| 09/11/2023 | 14.0068 | 15.1186 | 13.0508 | 13.7288 |
| 09/12/2023 | 14.3322 | 14.5763 | 12.3729 | 12.9831 |
| 09/13/2023 | 12.9898 | 14.278 | 11.7695 | 13.2407 |
| 09/14/2023 | 13.2407 | 13.6949 | 12.678 | 12.8136 |
| 09/17/2023 | 12.8814 | 13.3559 | 11.8034 | 12.2373 |
| 09/18/2023 | 12.2034 | 12.2373 | 11.5932 | 11.8644 |
| 09/19/2023 | 11.8712 | 12.8814 | 11.3763 | 11.5254 |
| 09/20/2023 | 11.5254 | 12.678 | 11.2542 | 12.678 |
| 09/21/2023 | 13.0508 | 13.2203 | 12.5085 | 12.8475 |
| 09/24/2023 | 12.8475 | 13.322 | 12.1627 | 12.6441 |
| 09/25/2023 | 12.678 | 12.7797 | 12.0475 | 12.6712 |
| 09/26/2023 | 12.7119 | 13.0237 | 12.4814 | 12.6847 |
| 09/27/2023 | 12.6915 | 12.7797 | 12.3186 | 12.3729 |
| 09/28/2023 | 12.4678 | 13.3898 | 12.4407 | 12.9153 |
| 10/01/2023 | 12.922 | 13.3627 | 12.3051 | 12.8271 |
| 10/02/2023 | 12.8271 | 13.0441 | 12.5763 | 12.6441 |
| 10/03/2023 | 12.7458 | 13.2136 | 12.1627 | 12.7119 |
| 10/04/2023 | 12.7458 | 12.8814 | 12.1559 | 12.5831 |
| 10/05/2023 | 12.5424 | 12.5424 | 12.0881 | 12.2373 |
| 10/08/2023 | 11.4644 | 11.9119 | 11.0169 | 11.1864 |
| 10/09/2023 | 11.5254 | 12.2034 | 11.1864 | 11.9729 |
| 10/10/2023 | 11.9729 | 12.4068 | 11.1864 | 11.5593 |
| 10/11/2023 | 11.661 | 12.1966 | 11.0983 | 11.5254 |
| 10/12/2023 | 11.5254 | 11.6475 | 11.1932 | 11.4508 |
| 10/15/2023 | 11.4508 | 11.5932 | 10.8542 | 11.2814 |
| 10/16/2023 | 11.261 | 11.7356 | 10.7729 | 11.4169 |
| 10/17/2023 | 11.0237 | 11.6949 | 10.7186 | 11.6271 |
| 10/18/2023 | 11.9593 | 12.7864 | 11.8644 | 12.7864 |
| 10/19/2023 | 12.8068 | 13.1797 | 11.5119 | 11.5119 |
| 10/22/2023 | 11.6 | 12.3729 | 11.0441 | 12.3729 |
| 10/23/2023 | 11.9932 | 13.5525 | 11.8644 | 13.5525 |
| 10/24/2023 | 13.5525 | 14.2305 | 12.2373 | 12.6102 |
| 10/25/2023 | 11.9661 | 13.0034 | 11.9661 | 12.8339 |
| 10/26/2023 | 12.8339 | 12.8407 | 12.0678 | 12.6441 |
| 10/29/2023 | 12.6169 | 12.9356 | 12.1763 | 12.6508 |
| 10/30/2023 | 12.6508 | 12.9153 | 12.0339 | 12.5492 |
| 10/31/2023 | 12.5492 | 12.5492 | 11.3966 | 12.5424 |
| 11/01/2023 | 12.5085 | 13.2271 | 12.0339 | 13.0508 |
| 11/02/2023 | 13.0508 | 13.2203 | 12.5356 | 13.1186 |
| 11/05/2023 | 13.1186 | 13.322 | 12.8136 | 13.0847 |
| 11/06/2023 | 13.0983 | 13.3966 | 12.9424 | 13.1322 |
| 11/07/2023 | 13.4576 | 14.0678 | 12.8136 | 13.6339 |
| 11/08/2023 | 13.8983 | 14.9153 | 13.3898 | 14.9153 |
| 11/09/2023 | 14.9356 | 16.2373 | 14.9356 | 15.9254 |
| 11/12/2023 | 15.9254 | 16.339 | 14.339 | 15.9322 |
| 11/13/2023 | 15.9322 | 15.9593 | 14.3729 | 14.7525 |
| 11/14/2023 | 14.5763 | 14.9153 | 13.2814 | 13.2814 |
| 11/15/2023 | 13.2881 | 13.7153 | 12.6237 | 13.2136 |
| 11/16/2023 | 13.2203 | 13.5525 | 12.7119 | 13.5254 |
| 11/19/2023 | 13.5254 | 13.5254 | 13.0508 | 13.2542 |
| 11/20/2023 | 13.2542 | 14.0814 | 12.7119 | 13.9525 |
| 11/21/2023 | 13.3627 | 14.2305 | 13.3627 | 13.8102 |
| 11/22/2023 | 13.8102 | 14.9085 | 13.5322 | 14.3119 |
| 11/23/2023 | 14.4068 | 15.7424 | 14.4068 | 15.7424 |
| 11/26/2023 | 15.7424 | 16.522 | 15.0915 | 15.7695 |
| 11/27/2023 | 15.7695 | 15.878 | 14.2373 | 14.5763 |
| 11/28/2023 | 14.5763 | 15.4237 | 13.8508 | 14.6102 |
| 11/29/2023 | 14.6102 | 15.0644 | 13.8847 | 14.2644 |
| 11/30/2023 | 14.339 | 14.8814 | 13.7627 | 14.5288 |
| 12/03/2023 | 14.5424 | 15.2407 | 13.8305 | 14.339 |
| 12/04/2023 | 14.339 | 14.5966 | 13.7288 | 14.1831 |
| 12/05/2023 | 14.1831 | 14.6169 | 13.7288 | 14.3593 |
| 12/06/2023 | 14.3593 | 14.5763 | 13.7831 | 14.1627 |
| 12/07/2023 | 14.1627 | 14.5153 | 13.9051 | 13.9797 |
| 12/10/2023 | 13.9797 | 13.9864 | 13.4034 | 13.4644 |
| 12/11/2023 | 13.4644 | 14.0203 | 12.7458 | 13.1119 |
| 12/12/2023 | 13.1119 | 13.4915 | 12.4746 | 12.4746 |
| 12/13/2023 | 12.4746 | 13.5729 | 11.9322 | 13.2881 |
| 12/14/2023 | 13.2881 | 13.8847 | 13.1051 | 13.4915 |
| 12/17/2023 | 13.5593 | 13.6068 | 12.4068 | 12.6847 |
| 12/18/2023 | 12.3051 | 13.1593 | 12.3051 | 12.8407 |
| 12/19/2023 | 12.8407 | 13.0441 | 11.8441 | 12.9424 |
| 12/20/2023 | 12.8407 | 13.5254 | 12.3797 | 12.8475 |
| 12/21/2023 | 12.8475 | 13.0915 | 12.3729 | 12.3729 |
| 12/24/2023 | 12.3729 | 12.3729 | 11.1864 | 11.3559 |
| 12/25/2023 | 11.3559 | 12.4881 | 10.8 | 12.1898 |
| 12/26/2023 | 12.1898 | 12.5424 | 11.7627 | 12.0949 |
| 12/27/2023 | 12.122 | 13.0237 | 11.8712 | 12.7119 |
| 12/28/2023 | 12.7119 | 13.0508 | 12.1017 | 12.8746 |