GLYHO
GLOBAL YATIRIM HOLDİNG A.Ş. (GLYHO)
17.040
₺
+0.160 (%+0.95)
GLYHO: GLOBAL YATIRIM HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GLOBAL YATIRIM HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.4796
CLOSE 8.4814
Low
LOW 4.8628
High
HIGH 13.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.8321 | 5.9941 | 5.8221 | 5.9676 |
| 01/02/2025 | 5.9544 | 6.0338 | 5.9115 | 5.9544 |
| 01/05/2025 | 5.9313 | 6.004 | 5.9247 | 5.9544 |
| 01/06/2025 | 5.9544 | 6.0702 | 5.9346 | 5.9909 |
| 01/07/2025 | 5.9644 | 6.0008 | 5.9115 | 5.9544 |
| 01/08/2025 | 5.9544 | 6.0206 | 5.9346 | 5.9544 |
| 01/09/2025 | 5.9544 | 6.0966 | 5.9478 | 6.0834 |
| 01/12/2025 | 6.0867 | 6.176 | 5.9115 | 5.9478 |
| 01/13/2025 | 5.9279 | 6.0669 | 5.9279 | 5.9577 |
| 01/14/2025 | 5.9611 | 5.9941 | 5.9214 | 5.9577 |
| 01/15/2025 | 6.004 | 6.1199 | 5.9676 | 6.1199 |
| 01/16/2025 | 6.1199 | 6.1827 | 6.0901 | 6.0934 |
| 01/19/2025 | 6.1463 | 6.2125 | 6.0636 | 6.1529 |
| 01/20/2025 | 6.0934 | 6.1728 | 6.0834 | 6.1463 |
| 01/21/2025 | 6.2092 | 6.2092 | 6.0867 | 6.1463 |
| 01/22/2025 | 6.1993 | 6.2489 | 6.1397 | 6.1562 |
| 01/23/2025 | 6.2025 | 6.2422 | 6.1562 | 6.176 |
| 01/26/2025 | 6.1695 | 6.1695 | 5.8684 | 5.8817 |
| 01/27/2025 | 5.8718 | 5.9379 | 5.8155 | 5.8949 |
| 01/28/2025 | 5.9115 | 5.9644 | 5.7857 | 5.8221 |
| 01/29/2025 | 5.8519 | 5.9379 | 5.789 | 5.789 |
| 01/30/2025 | 5.8188 | 5.8353 | 5.7527 | 5.8221 |
| 02/02/2025 | 5.7924 | 5.7924 | 5.5575 | 5.5641 |
| 02/03/2025 | 5.5905 | 5.6401 | 5.5012 | 5.5905 |
| 02/04/2025 | 5.5905 | 5.6004 | 5.445 | 5.4682 |
| 02/05/2025 | 5.4682 | 5.6534 | 5.4682 | 5.6203 |
| 02/06/2025 | 5.6567 | 5.7229 | 5.6038 | 5.7063 |
| 02/09/2025 | 5.7063 | 5.7758 | 5.5542 | 5.6004 |
| 02/10/2025 | 5.5674 | 5.6369 | 5.4781 | 5.6203 |
| 02/11/2025 | 5.6964 | 5.6964 | 5.359 | 5.3788 |
| 02/12/2025 | 5.4483 | 5.488 | 5.2796 | 5.4185 |
| 02/13/2025 | 5.4285 | 5.4682 | 5.3391 | 5.3491 |
| 02/16/2025 | 5.359 | 5.4086 | 5.2101 | 5.23 |
| 02/17/2025 | 5.23 | 5.3987 | 5.2101 | 5.3193 |
| 02/18/2025 | 5.3193 | 5.359 | 5.0811 | 5.091 |
| 02/19/2025 | 5.091 | 5.1804 | 5.0116 | 5.1307 |
| 02/20/2025 | 5.1208 | 5.1704 | 4.8628 | 4.9124 |
| 02/23/2025 | 5.0414 | 5.3987 | 4.9521 | 5.359 |
| 02/24/2025 | 5.3788 | 5.617 | 5.3788 | 5.4582 |
| 02/25/2025 | 5.4582 | 5.5475 | 5.3689 | 5.4781 |
| 02/26/2025 | 5.4582 | 5.6269 | 5.3987 | 5.5475 |
| 02/27/2025 | 5.5078 | 5.6964 | 5.4979 | 5.6865 |
| 03/02/2025 | 5.7361 | 5.9445 | 5.6766 | 5.9048 |
| 03/03/2025 | 5.9048 | 6.1529 | 5.8552 | 5.9644 |
| 03/04/2025 | 5.9644 | 6.1331 | 5.8453 | 6.0735 |
| 03/05/2025 | 6.0735 | 6.4407 | 6.0537 | 6.4308 |
| 03/06/2025 | 6.5499 | 7.0659 | 6.4705 | 6.9667 |
| 03/09/2025 | 7.0262 | 7.5026 | 6.8972 | 7.3835 |
| 03/10/2025 | 7.3835 | 7.3934 | 7.0858 | 7.3239 |
| 03/11/2025 | 7.3239 | 7.7705 | 7.1949 | 7.7011 |
| 03/12/2025 | 7.7011 | 7.7408 | 7.5224 | 7.6614 |
| 03/13/2025 | 7.6911 | 7.9095 | 7.4927 | 7.7805 |
| 03/16/2025 | 8.3362 | 8.4057 | 8.0286 | 8.2667 |
| 03/17/2025 | 8.2767 | 8.5148 | 8.1973 | 8.4057 |
| 03/18/2025 | 7.572 | 8.0286 | 7.572 | 7.572 |
| 03/19/2025 | 7.6713 | 7.9591 | 7.3835 | 7.7805 |
| 03/20/2025 | 7.7705 | 7.7705 | 7.0064 | 7.0163 |
| 03/23/2025 | 7.2545 | 7.711 | 7.2346 | 7.711 |
| 03/24/2025 | 7.9392 | 8.1576 | 7.7209 | 7.7209 |
| 03/25/2025 | 7.6217 | 7.6217 | 7.1354 | 7.314 |
| 03/26/2025 | 7.4232 | 7.443 | 7.0064 | 7.0461 |
| 03/27/2025 | 7.0957 | 7.3636 | 7.0163 | 7.3239 |
| 04/01/2025 | 7.3239 | 7.3239 | 7.0758 | 7.1751 |
| 04/02/2025 | 7.2148 | 7.6018 | 7.1949 | 7.3736 |
| 04/03/2025 | 7.3736 | 7.5324 | 7.2346 | 7.3041 |
| 04/06/2025 | 7.1453 | 7.3041 | 6.9071 | 7.1354 |
| 04/07/2025 | 7.2346 | 7.3239 | 6.9865 | 7.1255 |
| 04/08/2025 | 7.1255 | 7.3438 | 7.0461 | 7.1056 |
| 04/09/2025 | 7.3636 | 7.3736 | 7.0461 | 7.0758 |
| 04/10/2025 | 6.9965 | 7.1751 | 6.9965 | 7.1453 |
| 04/13/2025 | 7.2346 | 7.2843 | 7.0659 | 7.0957 |
| 04/14/2025 | 7.1949 | 7.4033 | 7.185 | 7.1949 |
| 04/15/2025 | 7.2247 | 7.2743 | 7.0858 | 7.2743 |
| 04/16/2025 | 7.3438 | 7.6316 | 7.2743 | 7.3736 |
| 04/17/2025 | 7.443 | 7.4927 | 7.1652 | 7.2346 |
| 04/20/2025 | 7.2942 | 7.3736 | 7.0362 | 7.1155 |
| 04/21/2025 | 7.1751 | 7.1751 | 6.4109 | 6.8178 |
| 04/23/2025 | 6.9071 | 7.0163 | 6.6987 | 6.8774 |
| 04/24/2025 | 6.8873 | 7.0758 | 6.8575 | 6.8575 |
| 04/27/2025 | 6.8972 | 6.927 | 6.798 | 6.8079 |
| 04/28/2025 | 6.8079 | 7.0163 | 6.6987 | 6.927 |
| 04/29/2025 | 7.0163 | 7.6117 | 6.9766 | 7.2942 |
| 05/01/2025 | 7.3239 | 7.3736 | 7.2247 | 7.2942 |
| 05/04/2025 | 7.3636 | 7.5621 | 7.3239 | 7.4728 |
| 05/05/2025 | 7.4728 | 7.582 | 7.3537 | 7.4033 |
| 05/06/2025 | 7.4827 | 7.5125 | 7.1255 | 7.1255 |
| 05/07/2025 | 7.2148 | 7.582 | 7.1453 | 7.5224 |
| 05/08/2025 | 7.6117 | 7.7011 | 7.3537 | 7.6316 |
| 05/11/2025 | 7.8003 | 8.0385 | 7.7408 | 7.9889 |
| 05/12/2025 | 7.8301 | 8.3164 | 7.4827 | 8.2072 |
| 05/13/2025 | 8.2072 | 8.2866 | 7.9889 | 7.9889 |
| 05/14/2025 | 8.0087 | 8.1079 | 7.6911 | 7.711 |
| 05/15/2025 | 7.7606 | 7.7805 | 7.6117 | 7.6316 |
| 05/19/2025 | 7.6415 | 7.6911 | 7.3835 | 7.453 |
| 05/20/2025 | 7.4133 | 7.4331 | 7.1949 | 7.1949 |
| 05/21/2025 | 7.2545 | 7.3339 | 7.0362 | 7.1751 |
| 05/22/2025 | 7.2049 | 7.2346 | 7.0461 | 7.0461 |
| 05/25/2025 | 7.0957 | 7.5324 | 7.0064 | 7.4629 |
| 05/26/2025 | 7.4728 | 7.4927 | 6.9468 | 7.1453 |
| 05/27/2025 | 7.1354 | 7.1354 | 6.8476 | 6.8476 |
| 05/28/2025 | 6.9171 | 7.0758 | 6.7781 | 6.7781 |
| 05/29/2025 | 6.8476 | 7.056 | 6.7484 | 7.0262 |
| 06/01/2025 | 6.9965 | 7.0659 | 6.8476 | 6.8774 |
| 06/02/2025 | 6.9965 | 7.2346 | 6.9766 | 7.185 |
| 06/03/2025 | 7.7408 | 7.7408 | 7.314 | 7.4629 |
| 06/04/2025 | 7.4133 | 7.5224 | 7.3438 | 7.4033 |
| 06/09/2025 | 7.4331 | 7.6911 | 7.4331 | 7.6415 |
| 06/10/2025 | 7.6911 | 7.6911 | 7.443 | 7.4927 |
| 06/11/2025 | 7.4033 | 7.7705 | 7.3339 | 7.572 |
| 06/12/2025 | 7.2743 | 7.4133 | 7.056 | 7.3537 |
| 06/15/2025 | 7.3537 | 7.6812 | 7.2843 | 7.582 |
| 06/16/2025 | 7.5919 | 7.5919 | 7.2545 | 7.2942 |
| 06/17/2025 | 7.2743 | 7.3934 | 7.1255 | 7.2843 |
| 06/18/2025 | 7.3339 | 7.3736 | 7.185 | 7.2049 |
| 06/19/2025 | 7.3041 | 7.4629 | 7.1652 | 7.1652 |
| 06/22/2025 | 7.1652 | 7.2049 | 7.0262 | 7.1255 |
| 06/23/2025 | 7.3835 | 7.5224 | 7.2942 | 7.5125 |
| 06/24/2025 | 7.453 | 7.6911 | 7.453 | 7.6018 |
| 06/25/2025 | 7.6018 | 7.9095 | 7.6018 | 7.8301 |
| 06/26/2025 | 7.8003 | 7.8896 | 7.7606 | 7.7904 |
| 06/29/2025 | 7.7805 | 8.0881 | 7.7805 | 8.0683 |
| 06/30/2025 | 8.1079 | 8.7232 | 8.0186 | 8.624 |
| 07/01/2025 | 8.6438 | 8.6835 | 8.4255 | 8.4652 |
| 07/02/2025 | 8.5545 | 8.8523 | 8.4851 | 8.8324 |
| 07/03/2025 | 8.8523 | 8.8523 | 8.7133 | 8.7133 |
| 07/06/2025 | 8.5148 | 8.6438 | 8.4652 | 8.5347 |
| 07/07/2025 | 8.5744 | 8.6339 | 8.1476 | 8.3957 |
| 07/08/2025 | 8.3957 | 8.753 | 8.356 | 8.7232 |
| 07/09/2025 | 8.7431 | 8.8721 | 8.6935 | 8.8225 |
| 07/10/2025 | 8.8324 | 8.9614 | 8.8126 | 8.8225 |
| 07/13/2025 | 8.8225 | 9.0408 | 8.7629 | 9.0408 |
| 07/15/2025 | 9.0408 | 9.0507 | 8.6835 | 8.8324 |
| 07/16/2025 | 8.8324 | 8.9316 | 8.7431 | 8.7431 |
| 07/17/2025 | 8.8126 | 8.8919 | 8.7431 | 8.7729 |
| 07/20/2025 | 8.7729 | 8.9316 | 8.7729 | 8.9019 |
| 07/21/2025 | 8.8721 | 8.8721 | 8.5545 | 8.6438 |
| 07/22/2025 | 8.6438 | 8.6935 | 8.5148 | 8.5347 |
| 07/23/2025 | 8.5347 | 8.8423 | 8.5347 | 8.7431 |
| 07/24/2025 | 8.8423 | 9.0309 | 8.6935 | 8.9316 |
| 07/27/2025 | 8.9515 | 9.0507 | 8.8423 | 8.8919 |
| 07/28/2025 | 8.9515 | 8.9515 | 8.7629 | 8.8225 |
| 07/29/2025 | 8.8225 | 9.0011 | 8.8225 | 8.8423 |
| 07/30/2025 | 8.8721 | 8.9713 | 8.8523 | 8.8622 |
| 07/31/2025 | 8.8622 | 9.2492 | 8.8622 | 9.1698 |
| 08/03/2025 | 9.1797 | 9.1897 | 8.9614 | 9.0309 |
| 08/04/2025 | 9.0805 | 9.14 | 9.011 | 9.0507 |
| 08/05/2025 | 9.0507 | 9.0805 | 8.8523 | 8.9019 |
| 08/06/2025 | 9.0408 | 9.1103 | 8.882 | 8.9515 |
| 08/07/2025 | 9.0805 | 9.6065 | 8.9813 | 9.1797 |
| 08/10/2025 | 9.1897 | 9.4775 | 9.1897 | 9.2988 |
| 08/11/2025 | 9.3286 | 9.3782 | 9.1004 | 9.1103 |
| 08/12/2025 | 9.14 | 9.2691 | 9.011 | 9.011 |
| 08/13/2025 | 9.0309 | 9.15 | 8.9316 | 8.9416 |
| 08/14/2025 | 8.9813 | 9.1004 | 8.9713 | 8.9713 |
| 08/17/2025 | 9.0011 | 9.1301 | 8.9713 | 9.011 |
| 08/18/2025 | 9.011 | 9.0805 | 8.7629 | 8.9515 |
| 08/19/2025 | 8.9614 | 9.1996 | 8.9118 | 9.1202 |
| 08/20/2025 | 9.1797 | 9.2393 | 9.0904 | 9.1698 |
| 08/21/2025 | 9.1797 | 9.2591 | 9.0507 | 9.1301 |
| 08/24/2025 | 9.1599 | 9.2294 | 9.0408 | 9.0904 |
| 08/25/2025 | 9.0904 | 9.1202 | 9.0011 | 9.011 |
| 08/26/2025 | 9.0309 | 9.14 | 8.882 | 8.882 |
| 08/27/2025 | 8.882 | 9.1004 | 8.8721 | 8.8919 |
| 08/28/2025 | 8.9217 | 9.011 | 8.8523 | 8.9118 |
| 08/31/2025 | 8.882 | 9.1996 | 8.882 | 9.14 |
| 09/01/2025 | 9.1599 | 9.3485 | 8.8423 | 8.9713 |
| 09/02/2025 | 8.9713 | 9.1599 | 8.882 | 8.882 |
| 09/03/2025 | 8.9217 | 9.1599 | 8.9118 | 9.1103 |
| 09/04/2025 | 9.1797 | 9.805 | 9.0607 | 9.4775 |
| 09/07/2025 | 9.408 | 9.4179 | 9.0408 | 9.1202 |
| 09/08/2025 | 9.15 | 9.2691 | 8.9416 | 8.9912 |
| 09/09/2025 | 8.9912 | 9.0805 | 8.8622 | 8.9912 |
| 09/10/2025 | 8.9912 | 9.0607 | 8.7034 | 8.7133 |
| 09/11/2025 | 8.7828 | 8.7927 | 8.5148 | 8.6438 |
| 09/14/2025 | 8.7232 | 9.2194 | 8.4851 | 9.1897 |
| 09/15/2025 | 9.1897 | 9.3385 | 9.0805 | 9.2591 |
| 09/16/2025 | 9.1698 | 9.1698 | 8.7133 | 8.8225 |
| 09/17/2025 | 8.8523 | 8.9316 | 8.5148 | 8.5248 |
| 09/18/2025 | 8.5446 | 8.7034 | 8.4851 | 8.7034 |
| 09/21/2025 | 8.8026 | 8.9614 | 8.6736 | 8.7828 |
| 09/22/2025 | 8.7232 | 8.8225 | 8.5049 | 8.5049 |
| 09/23/2025 | 8.5248 | 8.7034 | 8.4851 | 8.7034 |
| 09/24/2025 | 8.8324 | 9.011 | 8.7431 | 8.9416 |
| 09/25/2025 | 8.9713 | 9.021 | 8.5248 | 8.5248 |
| 09/28/2025 | 8.5248 | 8.5843 | 8.1774 | 8.3759 |
| 09/29/2025 | 8.44 | 8.47 | 8.2 | 8.26 |
| 09/30/2025 | 8.2 | 8.61 | 8.11 | 8.58 |
| 10/01/2025 | 8.57 | 8.95 | 8.45 | 8.73 |
| 10/02/2025 | 8.74 | 9.1 | 8.67 | 8.94 |
| 10/05/2025 | 8.96 | 9.06 | 8.79 | 8.94 |
| 10/06/2025 | 8.97 | 9.83 | 8.93 | 9.83 |
| 10/07/2025 | 9.86 | 9.89 | 8.99 | 9.11 |
| 10/08/2025 | 9.16 | 9.68 | 9.02 | 9.57 |
| 10/09/2025 | 9.6 | 10.28 | 9.59 | 10.2 |
| 10/12/2025 | 9.96 | 10.66 | 9.95 | 10.42 |
| 10/13/2025 | 10.44 | 10.57 | 10.12 | 10.12 |
| 10/14/2025 | 10.14 | 10.45 | 9.99 | 10.08 |
| 10/15/2025 | 10.06 | 10.57 | 10.05 | 10.47 |
| 10/16/2025 | 10.5 | 10.5 | 9.72 | 10.05 |
| 10/19/2025 | 10.06 | 10.27 | 9.95 | 10.03 |
| 10/20/2025 | 10.1 | 10.52 | 9.89 | 10.38 |
| 10/21/2025 | 10.41 | 11.18 | 10.32 | 10.86 |
| 10/22/2025 | 10.91 | 11.12 | 10.77 | 11 |
| 10/23/2025 | 11.03 | 11.17 | 10.76 | 10.92 |
| 10/26/2025 | 10.92 | 11.5 | 10.77 | 11.45 |
| 10/27/2025 | 11.51 | 11.52 | 11.19 | 11.27 |
| 10/29/2025 | 11.27 | 11.38 | 11.07 | 11.17 |
| 10/30/2025 | 11.18 | 11.68 | 11.08 | 11.68 |
| 11/02/2025 | 11.67 | 11.77 | 11.47 | 11.51 |
| 11/03/2025 | 11.54 | 11.55 | 11.1 | 11.21 |
| 11/04/2025 | 11.23 | 11.5 | 11.12 | 11.29 |
| 11/05/2025 | 11.3 | 11.73 | 11.26 | 11.56 |
| 11/06/2025 | 11.63 | 11.75 | 11.38 | 11.46 |
| 11/09/2025 | 11.46 | 11.65 | 10.89 | 11.39 |
| 11/10/2025 | 11.23 | 11.5 | 10.97 | 11.46 |
| 11/11/2025 | 11.5 | 11.88 | 11.31 | 11.43 |
| 11/12/2025 | 11.45 | 11.66 | 11.09 | 11.31 |
| 11/13/2025 | 11.29 | 11.39 | 11.12 | 11.28 |
| 11/16/2025 | 11.3 | 11.52 | 11.18 | 11.46 |
| 11/17/2025 | 11.45 | 11.48 | 11 | 11.14 |
| 11/18/2025 | 11.1 | 11.68 | 11.02 | 11.65 |
| 11/19/2025 | 11.6 | 12.01 | 11.44 | 11.83 |
| 11/20/2025 | 11.96 | 11.96 | 11.6 | 11.76 |
| 11/23/2025 | 11.8 | 11.89 | 11.48 | 11.63 |
| 11/24/2025 | 11.7 | 11.7 | 11.45 | 11.6 |
| 11/25/2025 | 11.6 | 11.63 | 11.23 | 11.35 |
| 11/26/2025 | 11.42 | 11.8 | 11.23 | 11.63 |
| 11/27/2025 | 11.64 | 11.77 | 11.52 | 11.72 |
| 11/30/2025 | 11.65 | 11.95 | 11.64 | 11.9 |
| 12/01/2025 | 11.9 | 12.13 | 11.8 | 11.95 |
| 12/02/2025 | 11.97 | 12.11 | 11.85 | 12.01 |
| 12/03/2025 | 12.03 | 12.5 | 11.99 | 12.46 |
| 12/04/2025 | 12.46 | 12.76 | 12.36 | 12.37 |
| 12/07/2025 | 12.4 | 12.47 | 12.16 | 12.24 |
| 12/08/2025 | 12.3 | 13.19 | 12.29 | 12.84 |
| 12/09/2025 | 12.93 | 13.11 | 12.59 | 12.6 |
| 12/10/2025 | 12.58 | 12.76 | 12.53 | 12.62 |
| 12/11/2025 | 12.65 | 12.93 | 12.54 | 12.59 |
| 12/14/2025 | 12.5 | 12.74 | 12.38 | 12.42 |
| 12/15/2025 | 12.43 | 12.66 | 12.07 | 12.38 |
| 12/16/2025 | 12.4 | 12.6 | 12.1 | 12.12 |
| 12/17/2025 | 12.21 | 12.21 | 11.94 | 12.02 |
| 12/18/2025 | 12.23 | 12.33 | 12.06 | 12.33 |
| 12/21/2025 | 12.5 | 12.5 | 12.08 | 12.1 |
| 12/22/2025 | 12.11 | 12.23 | 11.9 | 11.95 |
| 12/23/2025 | 11.95 | 12.15 | 11.83 | 12 |
| 12/24/2025 | 12 | 12.07 | 11.92 | 12.02 |
| 12/25/2025 | 12 | 12.25 | 11.98 | 12.17 |
| 12/28/2025 | 12.2 | 12.2 | 11.79 | 11.82 |
| 12/29/2025 | 11.9 | 11.95 | 11.7 | 11.92 |
| 12/30/2025 | 11.94 | 12 | 11.83 | 11.95 |