GLCVY
GELECEK VARLIK YÖNETİMİ A.Ş.
15:10:00
60 ₺
+0.100 (%+0.17)
Previous Close: 59.9·
Volatility: 4.920
Day Low₺59.25
Day High₺62.2
Market Data
Spot Rate
B:60
A:60.35
Week over week (WoW)
+5.26%
Month over month (MoM)
+2.48%
Year to date (YTD)
-21.92%
Year over year (YoY)
+9.78%
GLCVY: GELECEK VARLIK YÖNETİMİ A.Ş. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 39.7744
CLOSE 39.7077
Low
LOW 29.9386
High
HIGH 47.7299
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 30.8792 | 33.2852 | 30.8792 | 31.6752 |
| 01/02/2024 | 31.6752 | 32.5615 | 30.3365 | 30.6441 |
| 01/03/2024 | 30.6441 | 30.9335 | 30.029 | 30.4269 |
| 01/04/2024 | 30.5898 | 31.3858 | 30.4993 | 31.3676 |
| 01/07/2024 | 31.3676 | 32.1093 | 30.4813 | 31.7294 |
| 01/08/2024 | 31.7475 | 31.7656 | 30.3727 | 30.6441 |
| 01/09/2024 | 30.3547 | 31.241 | 29.9386 | 30.7526 |
| 01/10/2024 | 30.8612 | 32.3445 | 30.8612 | 31.4039 |
| 01/11/2024 | 31.6389 | 32.8872 | 30.4813 | 32.8872 |
| 01/14/2024 | 32.9234 | 34.7686 | 32.652 | 33.0138 |
| 01/15/2024 | 33.0138 | 34.6961 | 32.3445 | 33.9183 |
| 01/16/2024 | 34.0268 | 35.1665 | 33.3936 | 35.1484 |
| 01/17/2024 | 35.5463 | 35.7092 | 33.8098 | 33.8098 |
| 01/18/2024 | 33.864 | 34.3163 | 33.5022 | 33.7916 |
| 01/21/2024 | 33.7916 | 34.3706 | 32.652 | 32.8691 |
| 01/22/2024 | 33.0862 | 33.864 | 32.8691 | 32.9234 |
| 01/23/2024 | 32.9776 | 33.665 | 32.6882 | 32.9234 |
| 01/24/2024 | 32.9595 | 33.5566 | 32.9595 | 33.249 |
| 01/25/2024 | 33.267 | 34.5153 | 33.267 | 34.3706 |
| 01/28/2024 | 34.3706 | 34.6238 | 33.4661 | 33.7916 |
| 01/29/2024 | 33.9183 | 34.1715 | 32.9957 | 33.7012 |
| 01/30/2024 | 34.0811 | 35.2569 | 32.9234 | 33.8098 |
| 01/31/2024 | 34.0811 | 35.6368 | 33.8098 | 35.3293 |
| 02/01/2024 | 35.7273 | 36.1976 | 34.6781 | 35.5826 |
| 02/04/2024 | 35.5283 | 37.4277 | 34.9132 | 36.2156 |
| 02/05/2024 | 36.7222 | 37.7171 | 36.4509 | 36.7764 |
| 02/06/2024 | 37.0659 | 40.4488 | 36.7403 | 39.0558 |
| 02/07/2024 | 39.092 | 41.9682 | 39.092 | 40.123 |
| 02/08/2024 | 40.123 | 41.8958 | 38.495 | 39.4176 |
| 02/11/2024 | 39.689 | 40.0689 | 39.0015 | 39.5985 |
| 02/12/2024 | 39.5985 | 42.8365 | 39.5623 | 40.8828 |
| 02/13/2024 | 40.8828 | 41.7692 | 38.9654 | 40.8828 |
| 02/14/2024 | 40.901 | 41.9502 | 39.7975 | 39.888 |
| 02/15/2024 | 40.0689 | 40.9371 | 39.7795 | 40.3583 |
| 02/18/2024 | 40.6838 | 42.6376 | 39.7975 | 40.0145 |
| 02/19/2024 | 40.1955 | 43.3973 | 40.1411 | 42.8728 |
| 02/20/2024 | 43.9581 | 46.6716 | 41.2265 | 41.4075 |
| 02/21/2024 | 42.2035 | 42.5651 | 40.3944 | 40.7562 |
| 02/22/2024 | 40.7562 | 42.4205 | 40.5754 | 41.0456 |
| 02/25/2024 | 42.0587 | 43.2707 | 41.1181 | 41.2447 |
| 02/26/2024 | 41.4075 | 42.9632 | 40.2859 | 40.6838 |
| 02/27/2024 | 40.9733 | 42.4385 | 40.105 | 41.8416 |
| 02/28/2024 | 41.9682 | 43.1803 | 41.6608 | 42.4205 |
| 02/29/2024 | 45.9027 | 46.6263 | 44.7722 | 45.6766 |
| 03/03/2024 | 45.9027 | 47.3047 | 44.2475 | 44.5731 |
| 03/04/2024 | 44.6817 | 46.355 | 43.9763 | 44.8807 |
| 03/05/2024 | 44.8445 | 44.8445 | 40.3944 | 40.4307 |
| 03/06/2024 | 40.4307 | 42.9451 | 40.3944 | 42.511 |
| 03/07/2024 | 42.511 | 43.741 | 42.0225 | 42.8908 |
| 03/10/2024 | 43.0537 | 47.169 | 42.9632 | 46.1741 |
| 03/11/2024 | 45.948 | 45.948 | 43.0537 | 44.4284 |
| 03/12/2024 | 44.4284 | 44.5008 | 42.728 | 42.8365 |
| 03/13/2024 | 42.511 | 43.1078 | 40.3944 | 40.9552 |
| 03/14/2024 | 41.6064 | 41.8778 | 40.2497 | 40.702 |
| 03/17/2024 | 40.7201 | 41.0637 | 38.2417 | 38.7302 |
| 03/18/2024 | 39.1643 | 42.6014 | 38.911 | 39.888 |
| 03/19/2024 | 39.7795 | 39.9964 | 38.7121 | 39.4537 |
| 03/20/2024 | 40.6838 | 43.3069 | 39.2548 | 42.8184 |
| 03/21/2024 | 42.8004 | 46.0836 | 41.4798 | 44.8807 |
| 03/24/2024 | 45.2244 | 45.6766 | 40.901 | 40.901 |
| 03/25/2024 | 40.9915 | 41.3351 | 38.694 | 39.6528 |
| 03/26/2024 | 39.7975 | 40.4849 | 38.8387 | 39.2004 |
| 03/27/2024 | 39.2548 | 39.707 | 38.0971 | 38.1333 |
| 03/28/2024 | 38.3683 | 39.6708 | 38.0789 | 38.3141 |
| 03/31/2024 | 38.4588 | 38.8749 | 36.089 | 37.0659 |
| 04/01/2024 | 37.1202 | 38.477 | 37.1202 | 37.9162 |
| 04/02/2024 | 37.1202 | 37.5724 | 36.6317 | 37.283 |
| 04/03/2024 | 37.7171 | 38.1875 | 37.3011 | 37.4458 |
| 04/04/2024 | 37.4458 | 40.6116 | 37.4458 | 39.9964 |
| 04/07/2024 | 39.9964 | 42.0044 | 39.9784 | 42.0044 |
| 04/08/2024 | 42.511 | 43.325 | 41.0637 | 43.325 |
| 04/14/2024 | 42.2396 | 43.8676 | 41.5341 | 42.6918 |
| 04/15/2024 | 42.4747 | 43.1803 | 40.4668 | 41.0276 |
| 04/16/2024 | 41.4979 | 43.4516 | 41.3351 | 43.1622 |
| 04/17/2024 | 43.2345 | 44.0667 | 41.6788 | 42.9451 |
| 04/18/2024 | 42.8728 | 43.2888 | 41.914 | 42.9632 |
| 04/21/2024 | 42.611 | 46.5769 | 42.611 | 46.1158 |
| 04/23/2024 | 46.2542 | 47.7299 | 41.7994 | 44.7139 |
| 04/24/2024 | 44.7692 | 45.8391 | 44.2712 | 44.8984 |
| 04/25/2024 | 45.1935 | 45.1935 | 43.7178 | 43.7178 |
| 04/28/2024 | 44.1789 | 44.8246 | 43.478 | 43.6809 |
| 04/29/2024 | 43.81 | 45.9867 | 43.146 | 45.9867 |
| 05/01/2024 | 46.0236 | 46.0789 | 43.9023 | 44.5848 |
| 05/02/2024 | 44.5848 | 45.1381 | 43.8284 | 43.8284 |
| 05/05/2024 | 43.9023 | 44.7139 | 43.1275 | 43.1644 |
| 05/06/2024 | 43.1644 | 43.7731 | 42.6664 | 42.8324 |
| 05/07/2024 | 43.0353 | 44.5479 | 42.7401 | 44.2527 |
| 05/08/2024 | 44.6401 | 44.7692 | 42.4634 | 42.5742 |
| 05/09/2024 | 43.0353 | 44.511 | 42.5742 | 43.6071 |
| 05/12/2024 | 43.6071 | 43.9945 | 41.0799 | 41.0984 |
| 05/13/2024 | 41.1353 | 42.0207 | 40.7295 | 41.2276 |
| 05/14/2024 | 41.2276 | 42.1499 | 40.8033 | 41.8547 |
| 05/15/2024 | 42.0946 | 42.611 | 41.3198 | 42.3896 |
| 05/16/2024 | 41.9654 | 42.8139 | 41.5042 | 42.4818 |
| 05/19/2024 | 42.4818 | 43.3488 | 41.9654 | 42.3896 |
| 05/20/2024 | 42.7217 | 42.9246 | 40.379 | 40.4712 |
| 05/21/2024 | 40.8955 | 41.7809 | 40.6372 | 41.3198 |
| 05/22/2024 | 41.5042 | 43.7731 | 41.246 | 42.611 |
| 05/23/2024 | 43.0722 | 43.6256 | 42.2974 | 42.8508 |
| 05/26/2024 | 43.81 | 44.6217 | 42.3343 | 42.9799 |
| 05/27/2024 | 43.0353 | 44.4372 | 42.611 | 44.3265 |
| 05/28/2024 | 44.511 | 44.8246 | 43.2013 | 43.81 |
| 05/29/2024 | 43.81 | 44.0498 | 42.8877 | 42.8877 |
| 05/30/2024 | 43.2382 | 44.0498 | 42.5003 | 42.7955 |
| 06/02/2024 | 42.7955 | 43.0169 | 40.3237 | 40.4528 |
| 06/03/2024 | 40.4712 | 42.279 | 39.9916 | 42.279 |
| 06/04/2024 | 42.2052 | 42.2052 | 40.3053 | 40.4897 |
| 06/05/2024 | 40.545 | 41.1538 | 40.4344 | 40.6003 |
| 06/06/2024 | 40.6003 | 40.8955 | 38.6082 | 38.7741 |
| 06/09/2024 | 38.7741 | 39.0878 | 37.0587 | 37.6674 |
| 06/10/2024 | 37.649 | 37.7227 | 36.3761 | 36.5791 |
| 06/11/2024 | 36.6898 | 37.5383 | 36.2655 | 36.5237 |
| 06/12/2024 | 36.8557 | 38.0363 | 36.8557 | 37.8334 |
| 06/13/2024 | 38.2023 | 38.4053 | 37.2985 | 37.3907 |
| 06/19/2024 | 37.7965 | 38.3499 | 37.446 | 38.1101 |
| 06/20/2024 | 38.1286 | 39.18 | 38.0548 | 38.5344 |
| 06/23/2024 | 38.5528 | 39.1062 | 38.147 | 38.6819 |
| 06/24/2024 | 38.645 | 39.18 | 38.2023 | 38.3869 |
| 06/25/2024 | 38.3869 | 38.4422 | 37.2616 | 37.2616 |
| 06/26/2024 | 37.2616 | 38.3499 | 37.2616 | 38.3499 |
| 06/27/2024 | 38.3499 | 38.848 | 38.0732 | 38.0732 |
| 06/30/2024 | 38.1839 | 38.9771 | 37.0033 | 37.6305 |
| 07/01/2024 | 37.0403 | 38.0917 | 37.0403 | 37.9441 |
| 07/02/2024 | 37.9626 | 38.1839 | 36.4868 | 37.2985 |
| 07/03/2024 | 37.5752 | 38.1286 | 36.8742 | 38.0917 |
| 07/04/2024 | 38.0917 | 38.7373 | 37.6121 | 37.9441 |
| 07/07/2024 | 38.0917 | 41.6334 | 38.0179 | 41.4304 |
| 07/08/2024 | 41.4673 | 41.9654 | 39.7518 | 40.3606 |
| 07/09/2024 | 40.3975 | 40.6003 | 39.014 | 39.0324 |
| 07/10/2024 | 39.1615 | 40.5819 | 38.9218 | 40.5634 |
| 07/11/2024 | 40.5634 | 40.9324 | 39.9732 | 40.6188 |
| 07/15/2024 | 40.7664 | 42.611 | 40.3975 | 42.5187 |
| 07/16/2024 | 42.5187 | 42.5187 | 41.7072 | 41.7072 |
| 07/17/2024 | 41.8363 | 43.5149 | 41.8363 | 43.2197 |
| 07/18/2024 | 43.3304 | 43.5887 | 41.246 | 42.777 |
| 07/21/2024 | 42.777 | 43.1829 | 42.0761 | 42.2237 |
| 07/22/2024 | 42.2421 | 42.8324 | 41.7441 | 42.3343 |
| 07/23/2024 | 42.3343 | 42.5187 | 41.5042 | 42.5187 |
| 07/24/2024 | 42.611 | 44.0498 | 42.113 | 42.3159 |
| 07/25/2024 | 42.3343 | 42.9799 | 41.2091 | 41.7809 |
| 07/28/2024 | 41.7625 | 41.7625 | 39.9363 | 41.0799 |
| 07/29/2024 | 41.0246 | 41.5411 | 40.5081 | 41.1722 |
| 07/30/2024 | 40.7849 | 40.8402 | 39.9548 | 40.1761 |
| 07/31/2024 | 40.4897 | 41.1168 | 40.379 | 40.9508 |
| 08/01/2024 | 40.8217 | 40.8217 | 39.0324 | 39.6596 |
| 08/04/2024 | 37.8149 | 37.8149 | 35.8781 | 36.8742 |
| 08/05/2024 | 37.3538 | 39.6965 | 37.2985 | 37.8149 |
| 08/06/2024 | 37.9072 | 38.8295 | 37.3538 | 38.5528 |
| 08/07/2024 | 38.5528 | 40.379 | 38.4053 | 40.379 |
| 08/08/2024 | 40.6741 | 41.6887 | 39.9916 | 40.3053 |
| 08/11/2024 | 39.1984 | 39.1984 | 37.3353 | 37.483 |
| 08/12/2024 | 37.483 | 38.2945 | 35.7674 | 36.8742 |
| 08/13/2024 | 36.8926 | 37.3538 | 35.7859 | 36.4315 |
| 08/14/2024 | 36.4315 | 36.616 | 35.7121 | 36.0256 |
| 08/15/2024 | 36.2655 | 36.2655 | 34.9373 | 35.251 |
| 08/18/2024 | 35.5092 | 36.4315 | 35.1218 | 36.2839 |
| 08/19/2024 | 36.2839 | 36.3393 | 35.4538 | 36.3393 |
| 08/20/2024 | 36.3393 | 36.7082 | 35.8597 | 36.4315 |
| 08/21/2024 | 36.4499 | 36.5975 | 35.8781 | 36.1917 |
| 08/22/2024 | 36.1364 | 36.1364 | 35.0849 | 35.2325 |
| 08/25/2024 | 35.4538 | 35.8781 | 33.6645 | 35.2325 |
| 08/26/2024 | 35.2325 | 35.4907 | 34.55 | 34.5684 |
| 08/27/2024 | 34.8082 | 36.3946 | 34.716 | 35.048 |
| 08/28/2024 | 35.048 | 35.2694 | 34.6237 | 34.8267 |
| 09/01/2024 | 34.8451 | 35.6937 | 34.8451 | 35.4538 |
| 09/02/2024 | 35.5829 | 36.4315 | 35.3432 | 36.0441 |
| 09/03/2024 | 36.5607 | 37.0771 | 36.0072 | 36.247 |
| 09/04/2024 | 36.2655 | 37.2616 | 36.2655 | 36.5421 |
| 09/05/2024 | 36.5791 | 36.9295 | 36.081 | 36.247 |
| 09/08/2024 | 36.247 | 36.5421 | 35.7306 | 35.8412 |
| 09/09/2024 | 35.9703 | 36.3946 | 34.8636 | 35.1587 |
| 09/10/2024 | 35.1402 | 35.3616 | 34.2179 | 34.3471 |
| 09/11/2024 | 34.4946 | 35.0111 | 33.9597 | 34.5868 |
| 09/12/2024 | 34.5868 | 35.5092 | 34.3102 | 35.4169 |
| 09/15/2024 | 35.546 | 35.8781 | 35.1402 | 35.2878 |
| 09/16/2024 | 35.4169 | 35.5829 | 33.7014 | 35.048 |
| 09/17/2024 | 35.0849 | 35.3247 | 34.6237 | 35.0296 |
| 09/18/2024 | 35.7121 | 36.3946 | 35.6937 | 36.2102 |
| 09/19/2024 | 36.2655 | 36.5791 | 35.8412 | 36.1548 |
| 09/22/2024 | 36.247 | 36.7082 | 35.546 | 35.749 |
| 09/23/2024 | 35.9334 | 36.3208 | 34.7898 | 36.081 |
| 09/24/2024 | 35.9888 | 36.8926 | 35.6568 | 36.5052 |
| 09/25/2024 | 36.8189 | 37.1878 | 36.2655 | 36.7266 |
| 09/26/2024 | 36.7635 | 37.2985 | 36.5421 | 36.8742 |
| 09/29/2024 | 36.8004 | 39.6965 | 36.6529 | 39.2537 |
| 09/30/2024 | 39.2722 | 39.881 | 37.446 | 39.881 |
| 10/01/2024 | 39.8625 | 39.8625 | 38.0917 | 38.2945 |
| 10/02/2024 | 38.313 | 39.8441 | 38.1286 | 39.2722 |
| 10/03/2024 | 39.2537 | 39.3645 | 38.7188 | 38.9955 |
| 10/06/2024 | 39.1615 | 40.4712 | 38.8849 | 40.2868 |
| 10/07/2024 | 40.0838 | 40.8586 | 39.3461 | 40.1207 |
| 10/08/2024 | 40.1207 | 41.0246 | 40.0101 | 40.7664 |
| 10/09/2024 | 40.7664 | 41.4304 | 40.4528 | 40.5081 |
| 10/10/2024 | 40.4897 | 40.4897 | 38.6082 | 38.7373 |
| 10/13/2024 | 38.5897 | 41.8178 | 37.981 | 37.9995 |
| 10/14/2024 | 38.5344 | 39.2722 | 38.1286 | 38.3683 |
| 10/15/2024 | 38.2761 | 41.1353 | 38.0917 | 40.5081 |
| 10/16/2024 | 40.5266 | 42.4081 | 39.6596 | 42.3159 |
| 10/17/2024 | 42.6848 | 43.5702 | 42.1499 | 43.0169 |
| 10/20/2024 | 43.0169 | 43.9761 | 41.1538 | 41.3936 |
| 10/21/2024 | 41.3198 | 42.0022 | 40.0838 | 41.7441 |
| 10/22/2024 | 41.6887 | 42.3343 | 40.0838 | 40.3053 |
| 10/23/2024 | 40.2129 | 41.8363 | 40.2129 | 40.8033 |
| 10/24/2024 | 40.8217 | 41.5226 | 39.9548 | 40.9508 |
| 10/27/2024 | 40.9508 | 41.6887 | 40.9508 | 41.4858 |
| 10/29/2024 | 41.4858 | 42.4265 | 41.4858 | 41.7256 |
| 10/30/2024 | 42.2237 | 44.0683 | 41.2276 | 43.4965 |
| 10/31/2024 | 43.4965 | 44.6401 | 42.4818 | 43.4226 |
| 11/03/2024 | 43.4226 | 43.6256 | 42.0576 | 42.0576 |
| 11/04/2024 | 42.777 | 42.777 | 40.914 | 41.246 |
| 11/05/2024 | 41.5042 | 42.0391 | 41.246 | 41.246 |
| 11/06/2024 | 41.2645 | 41.7072 | 41.043 | 41.3567 |
| 11/07/2024 | 41.3936 | 43.9576 | 41.3936 | 43.4042 |
| 11/10/2024 | 43.4411 | 45.2858 | 43.2382 | 45.2858 |
| 11/11/2024 | 45.2858 | 45.378 | 43.4411 | 43.478 |
| 11/12/2024 | 43.478 | 44.0314 | 42.9799 | 43.2566 |
| 11/13/2024 | 43.2566 | 44.9537 | 43.0353 | 43.9576 |
| 11/14/2024 | 43.7362 | 44.6401 | 43.478 | 43.6993 |
| 11/17/2024 | 43.6993 | 44.0683 | 42.3896 | 42.4265 |
| 11/18/2024 | 42.4265 | 42.611 | 40.3053 | 41.2829 |
| 11/19/2024 | 41.2829 | 42.1499 | 40.8217 | 41.0799 |
| 11/20/2024 | 40.9508 | 42.4081 | 40.9508 | 42.2974 |
| 11/21/2024 | 42.3343 | 42.8877 | 41.6518 | 42.1683 |
| 11/24/2024 | 42.2052 | 42.7955 | 41.9838 | 42.1499 |
| 11/25/2024 | 42.3343 | 42.611 | 41.9654 | 42.279 |
| 11/26/2024 | 42.5742 | 42.7586 | 41.7809 | 41.7809 |
| 11/27/2024 | 41.7809 | 41.9838 | 41.0062 | 41.1722 |
| 11/28/2024 | 41.6887 | 42.8324 | 41.5042 | 41.9285 |
| 12/01/2024 | 42.4265 | 44.7323 | 41.412 | 44.6217 |
| 12/02/2024 | 44.6401 | 45.175 | 43.9945 | 44.2896 |
| 12/03/2024 | 44.8061 | 44.8061 | 43.0353 | 43.4226 |
| 12/04/2024 | 43.4596 | 43.81 | 42.9799 | 43.2013 |
| 12/05/2024 | 44.6401 | 45.9314 | 43.6256 | 43.6809 |
| 12/08/2024 | 44.0683 | 44.0683 | 42.5557 | 42.7955 |
| 12/09/2024 | 42.9614 | 42.9614 | 42.0576 | 42.1499 |
| 12/10/2024 | 42.4265 | 42.9246 | 42.0022 | 42.6848 |
| 12/11/2024 | 42.6295 | 43.0353 | 40.6188 | 42.3343 |
| 12/12/2024 | 42.4634 | 42.9246 | 42.0391 | 42.4818 |
| 12/15/2024 | 42.4818 | 42.9614 | 41.6887 | 41.8732 |
| 12/16/2024 | 42.1499 | 42.1499 | 41.0246 | 41.246 |
| 12/17/2024 | 41.3382 | 43.6071 | 41.2276 | 42.445 |
| 12/18/2024 | 42.0576 | 43.9576 | 41.6887 | 42.7955 |
| 12/19/2024 | 42.9246 | 44.0498 | 42.3712 | 42.4081 |
| 12/22/2024 | 42.4081 | 42.8139 | 40.8217 | 40.9877 |
| 12/23/2024 | 41.1168 | 41.412 | 40.5081 | 40.9877 |
| 12/24/2024 | 41.0615 | 41.7994 | 41.0615 | 41.5226 |
| 12/25/2024 | 41.5964 | 42.0022 | 41.043 | 41.1353 |
| 12/26/2024 | 41.3198 | 41.4858 | 40.9508 | 41.1353 |
| 12/29/2024 | 41.1353 | 42.4265 | 41.1353 | 41.8547 |
| 12/30/2024 | 41.8547 | 42.3343 | 41.5411 | 42.0761 |