GLYHO
GLOBAL YATIRIM HOLDİNG A.Ş.
15:10:00
18.4 ₺
-0.290 (%-1.55)
Previous Close: 18.69·
Volatility: 3.580
Day Low₺18.17
Day High₺18.84
Market Data
Spot Rate
B:18.4
A:18.69
Week over week (WoW)
+14.00%
Month over month (MoM)
+21.85%
Year to date (YTD)
+53.97%
Year over year (YoY)
+152.60%
GLYHO: GLOBAL YATIRIM HOLDİNG A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8782
CLOSE 0.8778
Low
LOW 0.6299
High
HIGH 1.2745
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.7332 | 0.743 | 0.7185 | 0.7209 |
| 01/02/2019 | 0.7185 | 0.7283 | 0.7086 | 0.7135 |
| 01/03/2019 | 0.716 | 0.7308 | 0.716 | 0.7308 |
| 01/06/2019 | 0.7308 | 0.748 | 0.7283 | 0.7357 |
| 01/07/2019 | 0.7357 | 0.7505 | 0.7308 | 0.743 |
| 01/08/2019 | 0.7406 | 0.7505 | 0.7234 | 0.7406 |
| 01/09/2019 | 0.7406 | 0.7849 | 0.7406 | 0.7799 |
| 01/10/2019 | 0.7799 | 0.7947 | 0.7701 | 0.7849 |
| 01/13/2019 | 0.7701 | 0.7947 | 0.7701 | 0.7874 |
| 01/14/2019 | 0.7899 | 0.812 | 0.7874 | 0.7972 |
| 01/15/2019 | 0.7972 | 0.8168 | 0.7899 | 0.8145 |
| 01/16/2019 | 0.812 | 0.8415 | 0.8022 | 0.8366 |
| 01/17/2019 | 0.812 | 0.8489 | 0.812 | 0.8316 |
| 01/20/2019 | 0.8341 | 0.8415 | 0.8267 | 0.8292 |
| 01/21/2019 | 0.8316 | 0.8489 | 0.8316 | 0.8439 |
| 01/22/2019 | 0.8439 | 0.8489 | 0.8341 | 0.8415 |
| 01/23/2019 | 0.839 | 0.8538 | 0.839 | 0.8489 |
| 01/24/2019 | 0.8489 | 0.8587 | 0.8464 | 0.8562 |
| 01/27/2019 | 0.8538 | 0.8636 | 0.8439 | 0.8464 |
| 01/28/2019 | 0.8464 | 0.8538 | 0.8316 | 0.839 |
| 01/29/2019 | 0.8366 | 0.8464 | 0.8292 | 0.8316 |
| 01/30/2019 | 0.8489 | 0.8611 | 0.839 | 0.8514 |
| 01/31/2019 | 0.8489 | 0.8809 | 0.8464 | 0.8759 |
| 02/03/2019 | 0.8858 | 0.8956 | 0.8661 | 0.8858 |
| 02/04/2019 | 0.8882 | 0.9276 | 0.8858 | 0.908 |
| 02/05/2019 | 0.908 | 0.9203 | 0.8907 | 0.9128 |
| 02/06/2019 | 0.9104 | 0.9226 | 0.9055 | 0.9178 |
| 02/07/2019 | 0.9104 | 0.9449 | 0.9104 | 0.9374 |
| 02/10/2019 | 0.9424 | 0.9449 | 0.9325 | 0.9374 |
| 02/11/2019 | 0.9349 | 0.9349 | 0.908 | 0.9178 |
| 02/12/2019 | 0.9153 | 0.9301 | 0.908 | 0.9104 |
| 02/13/2019 | 0.908 | 0.9301 | 0.9005 | 0.9128 |
| 02/14/2019 | 0.9153 | 0.9349 | 0.9055 | 0.9349 |
| 02/17/2019 | 0.9349 | 0.9349 | 0.903 | 0.9178 |
| 02/18/2019 | 0.9104 | 0.9153 | 0.898 | 0.898 |
| 02/19/2019 | 0.9005 | 0.9301 | 0.8882 | 0.9203 |
| 02/20/2019 | 0.9203 | 0.9301 | 0.9104 | 0.9301 |
| 02/21/2019 | 0.9276 | 0.9349 | 0.9251 | 0.9325 |
| 02/24/2019 | 0.9374 | 0.9547 | 0.9153 | 0.9153 |
| 02/25/2019 | 0.9178 | 0.9251 | 0.9153 | 0.9153 |
| 02/26/2019 | 0.9178 | 0.9349 | 0.898 | 0.9005 |
| 02/27/2019 | 0.903 | 0.908 | 0.8932 | 0.898 |
| 02/28/2019 | 0.903 | 0.9203 | 0.8882 | 0.9104 |
| 03/03/2019 | 0.9104 | 0.9153 | 0.898 | 0.903 |
| 03/04/2019 | 0.903 | 0.9128 | 0.898 | 0.903 |
| 03/05/2019 | 0.908 | 0.908 | 0.8907 | 0.8907 |
| 03/06/2019 | 0.8882 | 0.8956 | 0.8267 | 0.8587 |
| 03/07/2019 | 0.8636 | 0.8661 | 0.8267 | 0.8587 |
| 03/10/2019 | 0.8587 | 0.871 | 0.8415 | 0.8538 |
| 03/11/2019 | 0.8514 | 0.8784 | 0.8243 | 0.8759 |
| 03/12/2019 | 0.8907 | 0.8956 | 0.8661 | 0.8759 |
| 03/13/2019 | 0.8759 | 0.8858 | 0.8686 | 0.8735 |
| 03/14/2019 | 0.8759 | 0.8882 | 0.8735 | 0.8759 |
| 03/17/2019 | 0.8784 | 0.898 | 0.8784 | 0.8932 |
| 03/18/2019 | 0.9055 | 0.9128 | 0.8809 | 0.903 |
| 03/19/2019 | 0.903 | 0.9104 | 0.8907 | 0.9005 |
| 03/20/2019 | 0.908 | 0.908 | 0.8611 | 0.8686 |
| 03/21/2019 | 0.8686 | 0.871 | 0.8243 | 0.8611 |
| 03/24/2019 | 0.8489 | 0.8562 | 0.8267 | 0.8267 |
| 03/25/2019 | 0.8341 | 0.8341 | 0.8022 | 0.8168 |
| 03/26/2019 | 0.8168 | 0.8292 | 0.7578 | 0.7799 |
| 03/27/2019 | 0.7849 | 0.7899 | 0.7628 | 0.7701 |
| 03/28/2019 | 0.7751 | 0.7947 | 0.7701 | 0.7824 |
| 03/31/2019 | 0.7849 | 0.7922 | 0.7652 | 0.7751 |
| 04/01/2019 | 0.7751 | 0.7899 | 0.7677 | 0.7701 |
| 04/02/2019 | 0.7775 | 0.7799 | 0.7553 | 0.7578 |
| 04/03/2019 | 0.7652 | 0.7701 | 0.7578 | 0.7652 |
| 04/04/2019 | 0.7677 | 0.7751 | 0.7603 | 0.7677 |
| 04/07/2019 | 0.7701 | 0.7726 | 0.748 | 0.748 |
| 04/08/2019 | 0.7578 | 0.7652 | 0.7505 | 0.7603 |
| 04/09/2019 | 0.7603 | 0.7603 | 0.7283 | 0.7357 |
| 04/10/2019 | 0.7382 | 0.743 | 0.7234 | 0.7258 |
| 04/11/2019 | 0.7258 | 0.7332 | 0.7209 | 0.7258 |
| 04/14/2019 | 0.7258 | 0.7382 | 0.7258 | 0.7258 |
| 04/15/2019 | 0.7308 | 0.743 | 0.7308 | 0.7357 |
| 04/16/2019 | 0.7406 | 0.743 | 0.7308 | 0.7382 |
| 04/17/2019 | 0.7332 | 0.7455 | 0.7283 | 0.7283 |
| 04/18/2019 | 0.7308 | 0.7357 | 0.7234 | 0.7234 |
| 04/21/2019 | 0.7283 | 0.7382 | 0.7209 | 0.7308 |
| 04/23/2019 | 0.7308 | 0.7578 | 0.7308 | 0.7578 |
| 04/24/2019 | 0.7603 | 0.7603 | 0.7258 | 0.7308 |
| 04/25/2019 | 0.7308 | 0.7382 | 0.7283 | 0.7308 |
| 04/28/2019 | 0.7308 | 0.7332 | 0.716 | 0.716 |
| 04/29/2019 | 0.7135 | 0.7258 | 0.7086 | 0.7135 |
| 05/01/2019 | 0.716 | 0.7209 | 0.6939 | 0.6939 |
| 05/02/2019 | 0.6939 | 0.6988 | 0.6914 | 0.6964 |
| 05/05/2019 | 0.6964 | 0.6964 | 0.6495 | 0.652 |
| 05/06/2019 | 0.6372 | 0.6914 | 0.6299 | 0.6766 |
| 05/07/2019 | 0.6815 | 0.6815 | 0.6618 | 0.6791 |
| 05/08/2019 | 0.6741 | 0.6939 | 0.652 | 0.6939 |
| 05/09/2019 | 0.6939 | 0.7062 | 0.6766 | 0.6791 |
| 05/12/2019 | 0.6618 | 0.6693 | 0.6447 | 0.6693 |
| 05/13/2019 | 0.6668 | 0.6815 | 0.6595 | 0.6741 |
| 05/14/2019 | 0.6766 | 0.6815 | 0.6618 | 0.6741 |
| 05/15/2019 | 0.6741 | 0.6889 | 0.6717 | 0.6766 |
| 05/16/2019 | 0.6791 | 0.6791 | 0.6643 | 0.6766 |
| 05/19/2019 | 0.6766 | 0.6766 | 0.657 | 0.6595 |
| 05/20/2019 | 0.657 | 0.6618 | 0.6447 | 0.6595 |
| 05/21/2019 | 0.657 | 0.6668 | 0.6397 | 0.6643 |
| 05/22/2019 | 0.6595 | 0.6668 | 0.6545 | 0.6643 |
| 05/23/2019 | 0.6668 | 0.6741 | 0.6595 | 0.6693 |
| 05/26/2019 | 0.6693 | 0.6766 | 0.6618 | 0.6693 |
| 05/27/2019 | 0.6668 | 0.6988 | 0.6668 | 0.6741 |
| 05/28/2019 | 0.6766 | 0.6914 | 0.6668 | 0.6668 |
| 05/29/2019 | 0.6741 | 0.7111 | 0.6741 | 0.6889 |
| 05/30/2019 | 0.6914 | 0.6939 | 0.6841 | 0.6864 |
| 06/02/2019 | 0.6889 | 0.6964 | 0.6815 | 0.6964 |
| 06/06/2019 | 0.6964 | 0.716 | 0.6964 | 0.7135 |
| 06/09/2019 | 0.7135 | 0.7357 | 0.7135 | 0.7258 |
| 06/10/2019 | 0.7283 | 0.7357 | 0.7135 | 0.7258 |
| 06/11/2019 | 0.7258 | 0.7677 | 0.7209 | 0.7603 |
| 06/12/2019 | 0.7553 | 0.7775 | 0.7455 | 0.7529 |
| 06/13/2019 | 0.7603 | 0.7628 | 0.7406 | 0.7578 |
| 06/16/2019 | 0.7505 | 0.7701 | 0.7505 | 0.7578 |
| 06/17/2019 | 0.7603 | 0.7652 | 0.7529 | 0.7553 |
| 06/18/2019 | 0.7553 | 0.7628 | 0.7455 | 0.7455 |
| 06/19/2019 | 0.7529 | 0.7726 | 0.748 | 0.748 |
| 06/20/2019 | 0.7529 | 0.7529 | 0.7283 | 0.7308 |
| 06/23/2019 | 0.7357 | 0.743 | 0.7308 | 0.7332 |
| 06/24/2019 | 0.7332 | 0.7406 | 0.7258 | 0.7308 |
| 06/25/2019 | 0.7308 | 0.7382 | 0.7258 | 0.7258 |
| 06/26/2019 | 0.7283 | 0.7332 | 0.7185 | 0.7209 |
| 06/27/2019 | 0.7258 | 0.7308 | 0.7185 | 0.7234 |
| 06/30/2019 | 0.7308 | 0.7578 | 0.7308 | 0.743 |
| 07/01/2019 | 0.7455 | 0.7578 | 0.743 | 0.7505 |
| 07/02/2019 | 0.7505 | 0.7529 | 0.7382 | 0.7406 |
| 07/03/2019 | 0.743 | 0.748 | 0.7258 | 0.7406 |
| 07/04/2019 | 0.748 | 0.8022 | 0.743 | 0.7603 |
| 07/07/2019 | 0.7529 | 0.7628 | 0.743 | 0.7628 |
| 07/08/2019 | 0.7553 | 0.7726 | 0.7505 | 0.7578 |
| 07/09/2019 | 0.7553 | 0.7603 | 0.748 | 0.7505 |
| 07/10/2019 | 0.7553 | 0.7824 | 0.748 | 0.7726 |
| 07/11/2019 | 0.7799 | 0.7849 | 0.7406 | 0.7455 |
| 07/15/2019 | 0.7505 | 0.7603 | 0.7505 | 0.7553 |
| 07/16/2019 | 0.7603 | 0.7701 | 0.7529 | 0.7628 |
| 07/17/2019 | 0.7652 | 0.7775 | 0.7578 | 0.7775 |
| 07/18/2019 | 0.7799 | 0.7849 | 0.7726 | 0.7775 |
| 07/21/2019 | 0.7775 | 0.7775 | 0.7553 | 0.7578 |
| 07/22/2019 | 0.7603 | 0.7677 | 0.7529 | 0.7652 |
| 07/23/2019 | 0.7677 | 0.7677 | 0.7553 | 0.7652 |
| 07/24/2019 | 0.7652 | 0.7751 | 0.7603 | 0.7726 |
| 07/25/2019 | 0.7726 | 0.8341 | 0.7726 | 0.8218 |
| 07/28/2019 | 0.8341 | 0.9203 | 0.8341 | 0.839 |
| 07/29/2019 | 0.839 | 0.8415 | 0.8218 | 0.8218 |
| 07/30/2019 | 0.8243 | 0.8464 | 0.8145 | 0.8464 |
| 07/31/2019 | 0.8464 | 0.8489 | 0.8267 | 0.8267 |
| 08/01/2019 | 0.8218 | 0.871 | 0.8168 | 0.8636 |
| 08/04/2019 | 0.8611 | 0.8858 | 0.8538 | 0.8833 |
| 08/05/2019 | 0.8858 | 0.9153 | 0.8759 | 0.8759 |
| 08/06/2019 | 0.8809 | 1.0113 | 0.8759 | 0.9965 |
| 08/07/2019 | 1.0014 | 1.0334 | 0.9768 | 1.0187 |
| 08/08/2019 | 1.0162 | 1.026 | 0.9572 | 0.9891 |
| 08/14/2019 | 0.9891 | 1.026 | 0.9818 | 1.0014 |
| 08/15/2019 | 1.0113 | 1.0236 | 0.9965 | 1.0162 |
| 08/18/2019 | 1.0187 | 1.0555 | 1.0014 | 1.0334 |
| 08/19/2019 | 1.0309 | 1.058 | 1.0088 | 1.0162 |
| 08/20/2019 | 1.0211 | 1.0359 | 0.994 | 0.999 |
| 08/21/2019 | 1.0088 | 1.026 | 0.9965 | 1.0014 |
| 08/22/2019 | 1.0063 | 1.0801 | 1.0014 | 1.0384 |
| 08/25/2019 | 1.0359 | 1.0703 | 1.0284 | 1.0309 |
| 08/26/2019 | 1.0211 | 1.0384 | 1.0162 | 1.0187 |
| 08/27/2019 | 1.0187 | 1.0309 | 0.9818 | 0.9818 |
| 08/28/2019 | 1.0088 | 1.0088 | 0.9793 | 0.9818 |
| 09/01/2019 | 0.9866 | 1.0063 | 0.9743 | 1.0014 |
| 09/02/2019 | 1.0063 | 1.0605 | 1.0063 | 1.0432 |
| 09/03/2019 | 1.0457 | 1.058 | 0.9301 | 0.9842 |
| 09/04/2019 | 0.9965 | 0.9965 | 0.9153 | 0.9399 |
| 09/05/2019 | 0.9424 | 0.9449 | 0.8956 | 0.9005 |
| 09/08/2019 | 0.9128 | 0.9226 | 0.903 | 0.9128 |
| 09/09/2019 | 0.9178 | 0.9226 | 0.908 | 0.9178 |
| 09/10/2019 | 0.9178 | 0.9547 | 0.9153 | 0.9522 |
| 09/11/2019 | 0.9522 | 0.9645 | 0.9374 | 0.9522 |
| 09/12/2019 | 0.9547 | 0.9572 | 0.9399 | 0.9399 |
| 09/15/2019 | 0.9349 | 0.9497 | 0.9276 | 0.9276 |
| 09/16/2019 | 0.9276 | 0.9399 | 0.9104 | 0.9203 |
| 09/17/2019 | 0.9203 | 0.9325 | 0.9153 | 0.9276 |
| 09/18/2019 | 0.9276 | 0.9424 | 0.9203 | 0.9301 |
| 09/19/2019 | 0.9325 | 0.962 | 0.9276 | 0.9424 |
| 09/22/2019 | 0.9449 | 0.9547 | 0.9399 | 0.9424 |
| 09/23/2019 | 0.9473 | 0.9743 | 0.9473 | 0.967 |
| 09/24/2019 | 0.9768 | 0.9768 | 0.962 | 0.962 |
| 09/25/2019 | 0.967 | 0.9694 | 0.9325 | 0.9399 |
| 09/26/2019 | 0.9449 | 0.9522 | 0.9349 | 0.9424 |
| 09/29/2019 | 0.9473 | 0.967 | 0.9399 | 0.9596 |
| 09/30/2019 | 0.9694 | 0.994 | 0.962 | 0.9768 |
| 10/01/2019 | 0.9818 | 0.9842 | 0.9596 | 0.962 |
| 10/02/2019 | 0.9694 | 0.9842 | 0.9251 | 0.9399 |
| 10/03/2019 | 0.9547 | 0.9547 | 0.9301 | 0.9399 |
| 10/06/2019 | 0.9399 | 0.962 | 0.9276 | 0.9473 |
| 10/07/2019 | 0.9374 | 0.9522 | 0.9301 | 0.9449 |
| 10/08/2019 | 0.9497 | 0.9497 | 0.9226 | 0.9325 |
| 10/09/2019 | 0.9301 | 0.9325 | 0.908 | 0.9128 |
| 10/10/2019 | 0.9226 | 0.9276 | 0.9128 | 0.9153 |
| 10/13/2019 | 0.9128 | 0.9128 | 0.8611 | 0.8809 |
| 10/14/2019 | 0.898 | 0.9055 | 0.8833 | 0.8907 |
| 10/15/2019 | 0.8882 | 0.8907 | 0.8759 | 0.8784 |
| 10/16/2019 | 0.8858 | 0.9153 | 0.8759 | 0.8858 |
| 10/17/2019 | 0.908 | 0.9276 | 0.9005 | 0.9276 |
| 10/20/2019 | 0.9276 | 0.9572 | 0.9226 | 0.9522 |
| 10/21/2019 | 0.9547 | 0.9645 | 0.9497 | 0.9547 |
| 10/22/2019 | 0.962 | 0.9694 | 0.9547 | 0.962 |
| 10/23/2019 | 0.9719 | 0.9842 | 0.962 | 0.9793 |
| 10/24/2019 | 0.9793 | 0.9842 | 0.9596 | 0.9596 |
| 10/27/2019 | 0.9596 | 0.962 | 0.9449 | 0.9522 |
| 10/29/2019 | 0.9473 | 0.9743 | 0.9424 | 0.962 |
| 10/30/2019 | 0.967 | 0.999 | 0.9572 | 0.9743 |
| 10/31/2019 | 0.9818 | 0.9916 | 0.967 | 0.9842 |
| 11/03/2019 | 0.9891 | 1.0284 | 0.9866 | 1.0063 |
| 11/04/2019 | 1.0137 | 1.0211 | 0.999 | 1.0088 |
| 11/05/2019 | 1.0088 | 1.0113 | 0.9818 | 1.0063 |
| 11/06/2019 | 1.0113 | 1.0236 | 1.0039 | 1.0113 |
| 11/07/2019 | 1.0137 | 1.0236 | 1.0039 | 1.0039 |
| 11/10/2019 | 0.9965 | 1.0162 | 0.9965 | 0.9965 |
| 11/11/2019 | 1.0014 | 1.0039 | 0.9866 | 0.9891 |
| 11/12/2019 | 0.9891 | 1.0063 | 0.9891 | 0.9916 |
| 11/13/2019 | 1.0014 | 1.0162 | 0.9916 | 1.0088 |
| 11/14/2019 | 1.0137 | 1.0359 | 1.0088 | 1.0211 |
| 11/17/2019 | 1.026 | 1.0408 | 1.0187 | 1.0236 |
| 11/18/2019 | 1.0334 | 1.0334 | 1.0137 | 1.0236 |
| 11/19/2019 | 1.026 | 1.0408 | 1.0137 | 1.0187 |
| 11/20/2019 | 1.0211 | 1.0236 | 1.0039 | 1.0063 |
| 11/21/2019 | 1.0113 | 1.0137 | 0.9965 | 0.9965 |
| 11/24/2019 | 1.0063 | 1.058 | 0.9866 | 1.0284 |
| 11/25/2019 | 1.0309 | 1.0605 | 1.0063 | 1.0088 |
| 11/26/2019 | 1.0162 | 1.0162 | 0.9965 | 1.0039 |
| 11/27/2019 | 1.0137 | 1.0211 | 1.0063 | 1.0063 |
| 11/28/2019 | 1.0137 | 1.0309 | 0.9965 | 1.0137 |
| 12/01/2019 | 1.0211 | 1.0653 | 1.0211 | 1.0605 |
| 12/02/2019 | 1.0653 | 1.1121 | 1.0531 | 1.0801 |
| 12/03/2019 | 1.0875 | 1.154 | 1.0875 | 1.1024 |
| 12/04/2019 | 1.1121 | 1.1564 | 1.058 | 1.1466 |
| 12/05/2019 | 1.1638 | 1.1934 | 1.1318 | 1.1515 |
| 12/08/2019 | 1.1515 | 1.1589 | 1.1318 | 1.1515 |
| 12/09/2019 | 1.1515 | 1.154 | 1.1146 | 1.1146 |
| 12/10/2019 | 1.1195 | 1.1417 | 1.0974 | 1.1343 |
| 12/11/2019 | 1.1466 | 1.2745 | 1.1441 | 1.2351 |
| 12/12/2019 | 1.2475 | 1.2524 | 1.1786 | 1.1811 |
| 12/15/2019 | 1.1786 | 1.1884 | 1.154 | 1.1761 |
| 12/16/2019 | 1.1811 | 1.1934 | 1.154 | 1.1786 |
| 12/17/2019 | 1.1688 | 1.1909 | 1.1589 | 1.1663 |
| 12/18/2019 | 1.1811 | 1.1811 | 1.1515 | 1.1564 |
| 12/19/2019 | 1.1564 | 1.1638 | 1.1417 | 1.1417 |
| 12/22/2019 | 1.1417 | 1.154 | 1.1219 | 1.1441 |
| 12/23/2019 | 1.1589 | 1.1736 | 1.1441 | 1.1663 |
| 12/24/2019 | 1.1712 | 1.1957 | 1.154 | 1.1859 |
| 12/25/2019 | 1.1909 | 1.2105 | 1.1786 | 1.1811 |
| 12/26/2019 | 1.1834 | 1.1934 | 1.1688 | 1.1736 |
| 12/29/2019 | 1.1834 | 1.2105 | 1.1786 | 1.2105 |
| 12/30/2019 | 1.2155 | 1.2179 | 1.1982 | 1.1982 |