GLCVY
GELECEK VARLIK YÖNETİMİ A.Ş. (GLCVY)
38.920
₺
-1.580 (%-3.90)
GLCVY: GELECEK VARLIK YÖNETİMİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GELECEK VARLIK YÖNETİMİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 59.5617
CLOSE 59.5156
Low
LOW 38.7373
High
HIGH 81.1661
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 42.0761 | 43.5149 | 42.0761 | 42.777 |
| 01/02/2025 | 42.8508 | 45.2858 | 42.4265 | 45.0828 |
| 01/05/2025 | 45.6362 | 48.0527 | 45.1935 | 45.6177 |
| 01/06/2025 | 46.0236 | 47.4993 | 45.5993 | 47.0381 |
| 01/07/2025 | 47.0842 | 47.5916 | 45.7469 | 46.2542 |
| 01/08/2025 | 46.5769 | 47.4993 | 45.9498 | 47.407 |
| 01/09/2025 | 47.776 | 47.9143 | 46.6693 | 46.992 |
| 01/12/2025 | 47.1765 | 47.1765 | 45.3964 | 45.8207 |
| 01/13/2025 | 45.9682 | 46.8076 | 45.71 | 45.9129 |
| 01/14/2025 | 46.0236 | 46.6693 | 44.9168 | 44.9168 |
| 01/15/2025 | 45.2672 | 47.0381 | 44.8984 | 46.8537 |
| 01/16/2025 | 46.8537 | 47.4993 | 46.3925 | 47.3148 |
| 01/19/2025 | 47.3148 | 50.1279 | 47.0381 | 49.805 |
| 01/20/2025 | 48.9288 | 49.6667 | 47.776 | 47.8682 |
| 01/21/2025 | 47.9604 | 49.0673 | 46.6693 | 46.9459 |
| 01/22/2025 | 46.9459 | 48.6983 | 46.5308 | 47.3609 |
| 01/23/2025 | 47.4532 | 48.3294 | 47.1304 | 47.9604 |
| 01/26/2025 | 48.0065 | 48.0527 | 45.9314 | 45.9682 |
| 01/27/2025 | 45.9314 | 46.5769 | 45.7654 | 46.5308 |
| 01/28/2025 | 46.4386 | 46.623 | 45.3964 | 45.7838 |
| 01/29/2025 | 45.8023 | 47.6838 | 45.7469 | 47.3148 |
| 01/30/2025 | 47.6377 | 47.8682 | 45.6546 | 46.2081 |
| 02/02/2025 | 45.8391 | 46.0236 | 45.0275 | 45.1935 |
| 02/03/2025 | 45.5624 | 46.2542 | 45.0828 | 45.5624 |
| 02/04/2025 | 45.8023 | 45.8023 | 43.8653 | 45.1013 |
| 02/05/2025 | 45.1013 | 45.6915 | 44.3635 | 44.4372 |
| 02/06/2025 | 44.5848 | 45.0459 | 44.1789 | 44.6032 |
| 02/09/2025 | 44.8799 | 44.8799 | 43.7547 | 44.2712 |
| 02/10/2025 | 44.2712 | 45.5993 | 43.5887 | 45.4149 |
| 02/11/2025 | 45.3964 | 46.6693 | 43.9945 | 44.0498 |
| 02/12/2025 | 44.1421 | 44.6401 | 43.5149 | 43.7178 |
| 02/13/2025 | 43.7731 | 44.0867 | 42.8692 | 43.2566 |
| 02/16/2025 | 43.5334 | 43.8469 | 42.5003 | 42.611 |
| 02/17/2025 | 42.611 | 43.6809 | 42.2605 | 43.1091 |
| 02/18/2025 | 43.478 | 43.81 | 42.0946 | 42.2052 |
| 02/19/2025 | 42.2052 | 43.9761 | 41.7256 | 42.8139 |
| 02/20/2025 | 42.9061 | 42.9061 | 41.4489 | 41.5411 |
| 02/23/2025 | 41.6518 | 42.3159 | 41.3751 | 41.4858 |
| 02/24/2025 | 41.4858 | 41.4858 | 40.2315 | 40.2499 |
| 02/25/2025 | 40.2499 | 40.8586 | 39.9916 | 40.2315 |
| 02/26/2025 | 40.2315 | 44.2527 | 40.2315 | 43.2751 |
| 02/27/2025 | 43.2382 | 45.3411 | 41.9838 | 42.3712 |
| 03/02/2025 | 43.2382 | 43.4965 | 40.3053 | 40.5634 |
| 03/03/2025 | 40.5819 | 41.5595 | 40.5819 | 41.043 |
| 03/04/2025 | 41.1722 | 42.0391 | 40.8586 | 41.7625 |
| 03/05/2025 | 41.7625 | 42.4265 | 40.748 | 42.3896 |
| 03/06/2025 | 41.9654 | 43.3488 | 41.5964 | 43.2382 |
| 03/09/2025 | 43.3304 | 44.8061 | 42.8692 | 44.0314 |
| 03/10/2025 | 43.7547 | 45.2672 | 43.7547 | 44.7323 |
| 03/11/2025 | 45.5624 | 45.5624 | 44.0314 | 44.2712 |
| 03/12/2025 | 44.2712 | 47.1304 | 44.2712 | 46.1158 |
| 03/13/2025 | 46.1619 | 47.3148 | 45.7838 | 46.7615 |
| 03/16/2025 | 47.776 | 48.4216 | 47.3148 | 48.0988 |
| 03/17/2025 | 48.4216 | 49.3439 | 47.0381 | 47.9604 |
| 03/18/2025 | 45.5809 | 47.3148 | 43.1644 | 43.1644 |
| 03/19/2025 | 43.1829 | 45.3227 | 42.9799 | 44.2158 |
| 03/20/2025 | 44.2158 | 44.2158 | 39.9363 | 40.5819 |
| 03/23/2025 | 40.5819 | 42.4081 | 38.7373 | 41.2091 |
| 03/24/2025 | 41.4304 | 43.3857 | 41.2091 | 42.9799 |
| 03/25/2025 | 43.2566 | 44.7323 | 42.4265 | 44.4557 |
| 03/26/2025 | 44.7323 | 46.0236 | 44.7323 | 45.4702 |
| 03/27/2025 | 45.9498 | 45.9498 | 43.9207 | 45.0644 |
| 04/01/2025 | 45.0644 | 49.3439 | 45.0644 | 48.7444 |
| 04/02/2025 | 48.6522 | 49.4362 | 47.0381 | 47.0381 |
| 04/03/2025 | 47.0381 | 48.1449 | 45.8945 | 47.8221 |
| 04/06/2025 | 47.407 | 47.407 | 45.0644 | 47.2226 |
| 04/07/2025 | 47.9604 | 51.9264 | 47.6377 | 51.6497 |
| 04/08/2025 | 51.6497 | 54.1861 | 49.1595 | 50.7735 |
| 04/09/2025 | 52.4798 | 52.5259 | 50.4968 | 50.4968 |
| 04/10/2025 | 50.4968 | 54.4166 | 49.5745 | 54.0939 |
| 04/13/2025 | 55.0623 | 59.4894 | 53.1255 | 56.2613 |
| 04/14/2025 | 55.3389 | 59.0282 | 54.8778 | 56.2613 |
| 04/15/2025 | 55.4774 | 58.6594 | 54.0478 | 54.6473 |
| 04/16/2025 | 54.8778 | 57.6447 | 54.6473 | 55.4313 |
| 04/17/2025 | 55.4774 | 56.6302 | 54.7856 | 55.8924 |
| 04/20/2025 | 55.8924 | 57.7831 | 53.9094 | 55.8924 |
| 04/21/2025 | 55.9385 | 59.72 | 55.9385 | 58.0598 |
| 04/23/2025 | 60.6104 | 62.7236 | 59.3137 | 61.7631 |
| 04/24/2025 | 61.571 | 66.854 | 59.794 | 63.444 |
| 04/27/2025 | 65.4131 | 67.1902 | 64.2125 | 65.0289 |
| 04/28/2025 | 65.5092 | 67.5263 | 61.9552 | 61.9552 |
| 04/29/2025 | 60.6584 | 63.2039 | 59.89 | 60.7065 |
| 05/01/2025 | 61.8591 | 65.7493 | 61.8591 | 63.348 |
| 05/04/2025 | 63.348 | 64.3085 | 60.0341 | 60.0341 |
| 05/05/2025 | 60.0821 | 60.8025 | 57.9209 | 58.6413 |
| 05/06/2025 | 58.5452 | 61.1867 | 57.8248 | 58.113 |
| 05/07/2025 | 58.5933 | 63.9243 | 58.113 | 63.9243 |
| 05/08/2025 | 64.5967 | 68.4869 | 62.2433 | 63.396 |
| 05/11/2025 | 64.4526 | 66.2776 | 61.2348 | 61.4269 |
| 05/12/2025 | 62.5315 | 66.0855 | 60.4663 | 63.0598 |
| 05/13/2025 | 62.5315 | 65.3171 | 61.4749 | 63.0118 |
| 05/14/2025 | 64.1164 | 65.221 | 61.571 | 61.571 |
| 05/15/2025 | 62.4355 | 62.7716 | 59.5538 | 60.1301 |
| 05/19/2025 | 59.6979 | 60.8506 | 58.5933 | 59.4578 |
| 05/20/2025 | 59.5538 | 60.0821 | 58.4972 | 58.6413 |
| 05/21/2025 | 59.4097 | 64.2125 | 58.4492 | 63.8282 |
| 05/22/2025 | 63.8282 | 64.3085 | 60.7545 | 60.9946 |
| 05/25/2025 | 60.9946 | 63.348 | 60.7065 | 61.1867 |
| 05/26/2025 | 62.6756 | 64.2605 | 60.3223 | 60.4663 |
| 05/27/2025 | 60.8986 | 60.8986 | 58.8814 | 59.0735 |
| 05/28/2025 | 59.1696 | 60.4663 | 58.4012 | 59.7459 |
| 05/29/2025 | 59.89 | 61.3789 | 58.9775 | 60.4663 |
| 06/01/2025 | 60.0821 | 60.3223 | 57.4886 | 57.9209 |
| 06/02/2025 | 58.5933 | 59.2657 | 56.432 | 56.6242 |
| 06/03/2025 | 56.6722 | 57.2485 | 55.7116 | 57.0084 |
| 06/04/2025 | 56.6722 | 58.065 | 56.6242 | 57.6327 |
| 06/09/2025 | 57.6327 | 60.4183 | 57.3446 | 57.4886 |
| 06/10/2025 | 57.9209 | 59.0735 | 57.0564 | 58.6413 |
| 06/11/2025 | 58.6413 | 58.6413 | 56.5281 | 56.9123 |
| 06/12/2025 | 51.9175 | 55.6156 | 51.9175 | 54.4629 |
| 06/15/2025 | 55.5195 | 56.1439 | 53.5984 | 55.5195 |
| 06/16/2025 | 56.288 | 56.6242 | 54.511 | 54.7511 |
| 06/17/2025 | 54.7511 | 55.9998 | 53.6465 | 54.655 |
| 06/18/2025 | 54.655 | 55.6636 | 53.5024 | 53.5024 |
| 06/19/2025 | 54.0787 | 54.7031 | 52.5899 | 53.1662 |
| 06/22/2025 | 53.1182 | 53.1182 | 51.005 | 51.5813 |
| 06/23/2025 | 53.7905 | 54.3669 | 52.3978 | 53.7905 |
| 06/24/2025 | 53.7905 | 55.4715 | 53.6465 | 54.607 |
| 06/25/2025 | 54.7991 | 55.2794 | 53.3103 | 53.3103 |
| 06/26/2025 | 53.4063 | 58.6413 | 52.5899 | 58.6413 |
| 06/29/2025 | 59.5538 | 64.3565 | 58.4492 | 59.2657 |
| 06/30/2025 | 59.2657 | 61.9072 | 57.3926 | 60.1301 |
| 07/01/2025 | 60.2262 | 63.5401 | 60.2262 | 61.2828 |
| 07/02/2025 | 61.619 | 62.1953 | 59.6018 | 60.2742 |
| 07/03/2025 | 60.0341 | 62.9157 | 59.2176 | 62.3394 |
| 07/06/2025 | 60.7545 | 61.4749 | 60.1782 | 60.5144 |
| 07/07/2025 | 61.4749 | 62.3874 | 59.938 | 60.9946 |
| 07/08/2025 | 61.4749 | 62.4355 | 61.1867 | 61.4749 |
| 07/09/2025 | 61.9552 | 63.2999 | 61.9552 | 62.7716 |
| 07/10/2025 | 63.396 | 63.8763 | 61.4749 | 62.7236 |
| 07/13/2025 | 62.3874 | 62.4355 | 59.89 | 61.4269 |
| 07/15/2025 | 61.715 | 62.3394 | 59.6499 | 60.6104 |
| 07/16/2025 | 62.0993 | 63.1559 | 61.5229 | 62.7716 |
| 07/17/2025 | 63.1078 | 65.3651 | 62.5795 | 62.9157 |
| 07/20/2025 | 62.5795 | 64.5006 | 62.5795 | 63.7802 |
| 07/21/2025 | 64.0204 | 64.6927 | 63.348 | 63.8763 |
| 07/22/2025 | 63.8763 | 64.7408 | 62.8197 | 63.6842 |
| 07/23/2025 | 64.5487 | 65.7013 | 63.7322 | 63.7802 |
| 07/24/2025 | 64.1644 | 66.854 | 63.9723 | 66.3257 |
| 07/27/2025 | 66.854 | 67.4303 | 65.221 | 65.7013 |
| 07/28/2025 | 66.0855 | 72.0409 | 65.7974 | 69.8317 |
| 07/29/2025 | 69.8317 | 71.6567 | 67.7665 | 67.9586 |
| 07/30/2025 | 68.1987 | 70.1198 | 68.1507 | 68.8231 |
| 07/31/2025 | 69.1593 | 69.2553 | 67.4303 | 68.1987 |
| 08/03/2025 | 69.4955 | 69.7836 | 66.4697 | 66.854 |
| 08/04/2025 | 67.0461 | 68.2948 | 66.0855 | 67.2382 |
| 08/05/2025 | 67.9586 | 67.9586 | 66.5658 | 66.998 |
| 08/06/2025 | 67.2382 | 68.4869 | 67.0941 | 67.7665 |
| 08/07/2025 | 67.7185 | 69.1593 | 66.7579 | 67.5263 |
| 08/10/2025 | 68.5349 | 70.0718 | 66.854 | 69.1593 |
| 08/11/2025 | 69.9277 | 74.4423 | 69.9277 | 70.1198 |
| 08/12/2025 | 69.2553 | 70.408 | 67.3823 | 68.1987 |
| 08/13/2025 | 68.2948 | 69.1593 | 67.5263 | 67.5744 |
| 08/14/2025 | 68.1987 | 68.9672 | 66.95 | 67.3342 |
| 08/17/2025 | 67.3342 | 67.8625 | 65.9895 | 66.854 |
| 08/18/2025 | 66.854 | 70.2159 | 66.854 | 68.1987 |
| 08/19/2025 | 68.2948 | 70.0718 | 67.1421 | 67.2382 |
| 08/20/2025 | 67.9106 | 68.9672 | 66.998 | 68.9672 |
| 08/21/2025 | 68.9672 | 69.1593 | 67.4783 | 67.8145 |
| 08/24/2025 | 69.0152 | 70.0718 | 68.631 | 68.727 |
| 08/25/2025 | 69.1593 | 69.3514 | 68.0546 | 69.0152 |
| 08/26/2025 | 69.3034 | 69.7356 | 68.3908 | 68.5829 |
| 08/27/2025 | 68.5349 | 70.0238 | 68.4389 | 69.1593 |
| 08/28/2025 | 69.3514 | 71.8488 | 69.3514 | 69.8317 |
| 08/31/2025 | 69.8317 | 72.8574 | 69.3514 | 70.2639 |
| 09/01/2025 | 70.6001 | 74.2502 | 69.3034 | 72.0409 |
| 09/02/2025 | 69.1593 | 69.9757 | 64.8368 | 64.8368 |
| 09/03/2025 | 62.2433 | 65.5092 | 62.2433 | 63.4921 |
| 09/04/2025 | 64.5487 | 64.8368 | 60.9946 | 60.9946 |
| 09/07/2025 | 60.5144 | 65.0289 | 60.1301 | 63.7802 |
| 09/08/2025 | 63.7802 | 64.4526 | 61.8591 | 62.2914 |
| 09/09/2025 | 62.2914 | 63.2999 | 61.715 | 61.9552 |
| 09/10/2025 | 61.9552 | 63.0598 | 60.0821 | 60.0821 |
| 09/11/2025 | 60.1301 | 61.571 | 59.3137 | 60.4663 |
| 09/14/2025 | 59.6499 | 63.2039 | 59.3617 | 62.7716 |
| 09/15/2025 | 63.396 | 65.8934 | 63.1559 | 65.5572 |
| 09/16/2025 | 65.5572 | 67.4783 | 65.221 | 65.3651 |
| 09/17/2025 | 66.998 | 67.1902 | 65.125 | 65.125 |
| 09/18/2025 | 65.3171 | 66.5658 | 63.9243 | 66.4697 |
| 09/21/2025 | 66.854 | 68.5349 | 65.9895 | 66.3737 |
| 09/22/2025 | 65.9895 | 65.9895 | 63.1078 | 63.1559 |
| 09/23/2025 | 63.396 | 63.5881 | 61.8591 | 62.8197 |
| 09/24/2025 | 62.8197 | 63.444 | 61.619 | 61.7631 |
| 09/25/2025 | 61.7631 | 62.4355 | 59.9861 | 60.1782 |
| 09/28/2025 | 60.1782 | 61.4269 | 59.4578 | 59.794 |
| 09/29/2025 | 60.0821 | 60.6104 | 58.9295 | 58.9295 |
| 09/30/2025 | 59.5058 | 61.4749 | 58.5933 | 61.4749 |
| 10/01/2025 | 60.7545 | 61.667 | 59.89 | 60.0341 |
| 10/02/2025 | 60.1782 | 60.5624 | 59.4578 | 60.4663 |
| 10/05/2025 | 60.3703 | 60.8986 | 59.3617 | 60.0821 |
| 10/06/2025 | 59.938 | 60.5624 | 58.7374 | 58.9295 |
| 10/07/2025 | 64.3565 | 64.7888 | 63.2519 | 64.7888 |
| 10/08/2025 | 66.6619 | 68.5829 | 61.0907 | 61.9552 |
| 10/09/2025 | 63.9723 | 65.3171 | 62.5795 | 63.7802 |
| 10/12/2025 | 63.7802 | 66.854 | 63.7802 | 63.8763 |
| 10/13/2025 | 64.3565 | 64.7888 | 61.9552 | 62.7716 |
| 10/14/2025 | 62.7716 | 63.8763 | 61.7631 | 62.2433 |
| 10/15/2025 | 62.2433 | 63.396 | 61.9072 | 62.5795 |
| 10/16/2025 | 62.5315 | 63.1078 | 60.6584 | 61.4269 |
| 10/19/2025 | 61.4269 | 65.077 | 61.4269 | 63.5401 |
| 10/20/2025 | 63.5881 | 64.6447 | 62.8197 | 63.8763 |
| 10/21/2025 | 64.4046 | 64.5487 | 63.2999 | 63.2999 |
| 10/22/2025 | 63.396 | 63.7322 | 62.4835 | 62.5795 |
| 10/23/2025 | 62.6756 | 66.6619 | 62.6276 | 66.6138 |
| 10/26/2025 | 66.998 | 67.6224 | 65.5572 | 65.5572 |
| 10/27/2025 | 66.3737 | 67.4303 | 65.3171 | 66.4697 |
| 10/29/2025 | 66.7579 | 71.0323 | 66.3257 | 71.0323 |
| 10/30/2025 | 71.0323 | 72.0409 | 67.7185 | 69.2073 |
| 11/02/2025 | 69.8797 | 71.7047 | 69.2073 | 70.1198 |
| 11/03/2025 | 70.6481 | 71.1284 | 68.3908 | 68.727 |
| 11/04/2025 | 68.9672 | 70.6001 | 68.3428 | 68.7751 |
| 11/05/2025 | 68.8231 | 71.6087 | 68.8231 | 69.6395 |
| 11/06/2025 | 69.7836 | 74.7304 | 69.4474 | 72.185 |
| 11/09/2025 | 72.185 | 76.2673 | 70.5521 | 74.01 |
| 11/10/2025 | 74.01 | 75.643 | 67.7185 | 70.6001 |
| 11/11/2025 | 70.6481 | 71.3685 | 67.9586 | 68.679 |
| 11/12/2025 | 68.7751 | 69.8797 | 68.1507 | 69.1593 |
| 11/13/2025 | 69.1593 | 70.408 | 68.1027 | 68.631 |
| 11/16/2025 | 69.2073 | 71.0804 | 69.2073 | 70.8883 |
| 11/17/2025 | 70.6481 | 71.0804 | 68.679 | 69.6395 |
| 11/18/2025 | 69.6395 | 70.6001 | 69.1112 | 69.7356 |
| 11/19/2025 | 69.8797 | 70.6001 | 68.8231 | 68.9672 |
| 11/20/2025 | 68.2468 | 70.0238 | 67.7185 | 69.1593 |
| 11/23/2025 | 69.0632 | 69.6395 | 68.2468 | 68.2468 |
| 11/24/2025 | 68.727 | 71.5126 | 68.3428 | 70.6001 |
| 11/25/2025 | 70.6961 | 75.5949 | 70.6961 | 73.4817 |
| 11/26/2025 | 73.4817 | 74.9225 | 70.1678 | 70.8883 |
| 11/27/2025 | 70.36 | 72.7613 | 69.7356 | 72.4732 |
| 11/30/2025 | 72.4732 | 77.42 | 72.0889 | 77.0838 |
| 12/01/2025 | 77.2279 | 80.5898 | 76.0272 | 79.5332 |
| 12/02/2025 | 80.6858 | 80.6858 | 75.8351 | 76.4594 |
| 12/03/2025 | 76.4594 | 78.8608 | 75.4028 | 76.3153 |
| 12/04/2025 | 76.3153 | 78.5246 | 76.0752 | 76.9397 |
| 12/07/2025 | 76.9397 | 80.6858 | 76.9397 | 78.0443 |
| 12/08/2025 | 78.1404 | 78.7167 | 76.5074 | 76.5074 |
| 12/09/2025 | 76.6035 | 79.9174 | 75.9791 | 78.2364 |
| 12/10/2025 | 78.3805 | 79.7253 | 75.1627 | 75.691 |
| 12/11/2025 | 76.1713 | 76.2193 | 73.6738 | 75.0666 |
| 12/14/2025 | 76.0752 | 78.5246 | 75.5469 | 76.7476 |
| 12/15/2025 | 76.8436 | 79.8694 | 76.8436 | 77.7562 |
| 12/16/2025 | 77.8042 | 78.2845 | 75.787 | 76.4594 |
| 12/17/2025 | 76.7476 | 77.3239 | 74.9225 | 76.3634 |
| 12/18/2025 | 76.8436 | 81.1661 | 76.2193 | 78.7647 |
| 12/21/2025 | 76.8436 | 79.3411 | 76.8436 | 77.2759 |
| 12/22/2025 | 77.564 | 77.9002 | 76.2673 | 76.9397 |
| 12/23/2025 | 76.9397 | 77.8522 | 75.5949 | 75.8831 |
| 12/24/2025 | 75.8831 | 76.3153 | 73.1936 | 75.8831 |
| 12/25/2025 | 76.6996 | 76.6996 | 75.0666 | 75.3548 |
| 12/28/2025 | 75.4989 | 75.691 | 72.8093 | 72.8574 |
| 12/29/2025 | 72.233 | 76.8436 | 71.4166 | 75.8351 |
| 12/30/2025 | 76.1713 | 76.9397 | 75.1627 | 76.8436 |