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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8063
CLOSE 4.8073
Low
LOW 3.2144
High
HIGH 6.1496
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.4311 | 3.5198 | 3.3983 | 3.4967 |
| 01/02/2024 | 3.4935 | 3.5066 | 3.2571 | 3.2801 |
| 01/03/2024 | 3.2669 | 3.326 | 3.2144 | 3.326 |
| 01/04/2024 | 3.3326 | 3.3556 | 3.2866 | 3.3128 |
| 01/07/2024 | 3.326 | 3.3753 | 3.326 | 3.3589 |
| 01/08/2024 | 3.3753 | 3.4935 | 3.3162 | 3.372 |
| 01/09/2024 | 3.3818 | 3.4935 | 3.3785 | 3.4377 |
| 01/10/2024 | 3.4639 | 3.4902 | 3.3785 | 3.4672 |
| 01/11/2024 | 3.4475 | 3.569 | 3.4114 | 3.5361 |
| 01/14/2024 | 3.5755 | 3.7431 | 3.5427 | 3.7102 |
| 01/15/2024 | 3.7069 | 3.7069 | 3.6051 | 3.6051 |
| 01/16/2024 | 3.592 | 3.6937 | 3.546 | 3.6543 |
| 01/17/2024 | 3.72 | 3.7364 | 3.6314 | 3.6445 |
| 01/18/2024 | 3.6576 | 3.6609 | 3.5887 | 3.6314 |
| 01/21/2024 | 3.6412 | 3.6675 | 3.6182 | 3.6314 |
| 01/22/2024 | 3.6543 | 3.6708 | 3.5624 | 3.5953 |
| 01/23/2024 | 3.6051 | 3.7758 | 3.5788 | 3.7299 |
| 01/24/2024 | 3.7431 | 3.8119 | 3.7037 | 3.7693 |
| 01/25/2024 | 3.7923 | 3.8021 | 3.7397 | 3.789 |
| 01/28/2024 | 3.8219 | 3.8546 | 3.766 | 3.7857 |
| 01/29/2024 | 3.789 | 3.8415 | 3.7397 | 3.7791 |
| 01/30/2024 | 3.7791 | 3.8021 | 3.7331 | 3.7397 |
| 01/31/2024 | 3.7463 | 3.7693 | 3.72 | 3.7331 |
| 02/01/2024 | 3.7496 | 3.8284 | 3.7266 | 3.7331 |
| 02/04/2024 | 3.7529 | 3.7693 | 3.7233 | 3.7463 |
| 02/05/2024 | 3.7594 | 3.9301 | 3.7397 | 3.8743 |
| 02/06/2024 | 3.8874 | 4.0319 | 3.8317 | 4.0056 |
| 02/07/2024 | 4.0056 | 4.0681 | 3.9827 | 3.9958 |
| 02/08/2024 | 4.0156 | 4.0615 | 3.9564 | 4.0418 |
| 02/11/2024 | 4.0713 | 4.2289 | 4.0582 | 4.1797 |
| 02/12/2024 | 4.1797 | 4.2979 | 4.1238 | 4.137 |
| 02/13/2024 | 4.1338 | 4.2487 | 4.0681 | 4.2158 |
| 02/14/2024 | 4.2651 | 4.3602 | 4.1732 | 4.3471 |
| 02/15/2024 | 4.3669 | 4.3833 | 4.2881 | 4.3734 |
| 02/18/2024 | 4.4522 | 4.4752 | 4.1928 | 4.2093 |
| 02/19/2024 | 4.252 | 4.2749 | 4.0483 | 4.2158 |
| 02/20/2024 | 4.242 | 4.2454 | 4.0944 | 4.114 |
| 02/21/2024 | 4.1305 | 4.1665 | 4.1042 | 4.1534 |
| 02/22/2024 | 4.1699 | 4.2979 | 4.1567 | 4.252 |
| 02/25/2024 | 4.2651 | 4.2979 | 4.2026 | 4.2026 |
| 02/26/2024 | 4.2126 | 4.3012 | 4.1173 | 4.2224 |
| 02/27/2024 | 4.2224 | 4.2552 | 4.0779 | 4.1534 |
| 02/28/2024 | 4.1534 | 4.1994 | 4.0976 | 4.1305 |
| 02/29/2024 | 4.1469 | 4.2979 | 4.1436 | 4.2683 |
| 03/03/2024 | 4.3012 | 4.3898 | 4.1632 | 4.1632 |
| 03/04/2024 | 4.1797 | 4.1895 | 4.0681 | 4.1009 |
| 03/05/2024 | 4.1009 | 4.1305 | 4.0089 | 4.0089 |
| 03/06/2024 | 4.0254 | 4.2158 | 4.0254 | 4.2158 |
| 03/07/2024 | 4.2059 | 4.2618 | 4.1632 | 4.1863 |
| 03/10/2024 | 4.2585 | 4.3012 | 4.1764 | 4.1961 |
| 03/11/2024 | 4.2158 | 4.2191 | 3.9893 | 4.0188 |
| 03/12/2024 | 4.0418 | 4.055 | 3.9433 | 3.9433 |
| 03/13/2024 | 3.9433 | 3.963 | 3.835 | 3.8513 |
| 03/14/2024 | 3.8874 | 4.0221 | 3.8513 | 4.0221 |
| 03/17/2024 | 4.0221 | 4.0254 | 3.8743 | 3.8874 |
| 03/18/2024 | 3.894 | 4.2749 | 3.8809 | 4.2716 |
| 03/19/2024 | 4.3012 | 4.3012 | 4.0877 | 4.1863 |
| 03/20/2024 | 4.2322 | 4.252 | 4.1238 | 4.1338 |
| 03/21/2024 | 4.137 | 4.3734 | 4.1271 | 4.252 |
| 03/24/2024 | 4.2716 | 4.4621 | 4.252 | 4.3767 |
| 03/25/2024 | 4.334 | 4.3964 | 4.1173 | 4.137 |
| 03/26/2024 | 4.1567 | 4.1928 | 4.055 | 4.137 |
| 03/27/2024 | 4.1501 | 4.2026 | 4.0648 | 4.1042 |
| 03/28/2024 | 4.1173 | 4.2191 | 4.1042 | 4.1732 |
| 03/31/2024 | 4.2059 | 4.2126 | 3.9334 | 4.0122 |
| 04/01/2024 | 4.0221 | 4.0418 | 3.835 | 3.835 |
| 04/02/2024 | 3.8481 | 3.917 | 3.7463 | 3.7496 |
| 04/03/2024 | 3.7594 | 3.8776 | 3.7529 | 3.7923 |
| 04/04/2024 | 3.858 | 4.1665 | 3.8415 | 4.16 |
| 04/07/2024 | 4.1863 | 4.2814 | 4.1436 | 4.1797 |
| 04/08/2024 | 4.1928 | 4.1928 | 4.1238 | 4.16 |
| 04/14/2024 | 4.0844 | 4.4292 | 4.0779 | 4.3669 |
| 04/15/2024 | 4.3471 | 4.4883 | 4.3373 | 4.3636 |
| 04/16/2024 | 4.3734 | 4.4424 | 4.2388 | 4.2585 |
| 04/17/2024 | 4.2848 | 4.3833 | 4.1961 | 4.2683 |
| 04/18/2024 | 4.2224 | 4.4653 | 4.2059 | 4.4555 |
| 04/21/2024 | 4.531 | 4.7477 | 4.531 | 4.7149 |
| 04/23/2024 | 4.7313 | 4.8298 | 4.6164 | 4.6755 |
| 04/24/2024 | 4.6821 | 4.728 | 4.6 | 4.6262 |
| 04/25/2024 | 4.6525 | 4.6623 | 4.5408 | 4.6065 |
| 04/28/2024 | 4.6755 | 4.7838 | 4.5737 | 4.6919 |
| 04/29/2024 | 4.3996 | 4.4621 | 4.2881 | 4.4522 |
| 05/01/2024 | 4.5573 | 4.5573 | 4.3702 | 4.4686 |
| 05/02/2024 | 4.5014 | 4.5245 | 4.3439 | 4.4128 |
| 05/05/2024 | 4.4128 | 4.4522 | 4.3734 | 4.4424 |
| 05/06/2024 | 4.4457 | 4.5967 | 4.4096 | 4.5408 |
| 05/07/2024 | 4.5474 | 4.6033 | 4.4719 | 4.5343 |
| 05/08/2024 | 4.5441 | 4.5474 | 4.3964 | 4.4653 |
| 05/09/2024 | 4.4621 | 4.5212 | 4.3833 | 4.3898 |
| 05/12/2024 | 4.3996 | 4.4325 | 4.242 | 4.242 |
| 05/13/2024 | 4.2716 | 4.3406 | 4.1994 | 4.2651 |
| 05/14/2024 | 4.2683 | 4.3734 | 4.2585 | 4.3308 |
| 05/15/2024 | 4.3439 | 4.4785 | 4.2814 | 4.4785 |
| 05/16/2024 | 4.4916 | 4.6459 | 4.4588 | 4.6427 |
| 05/19/2024 | 4.6459 | 4.774 | 4.6196 | 4.7609 |
| 05/20/2024 | 4.8068 | 4.8331 | 4.6722 | 4.8199 |
| 05/21/2024 | 4.8003 | 4.8856 | 4.7904 | 4.8791 |
| 05/22/2024 | 4.8265 | 4.9611 | 4.7937 | 4.9086 |
| 05/23/2024 | 4.9414 | 4.9414 | 4.8331 | 4.925 |
| 05/26/2024 | 4.9513 | 4.9644 | 4.8758 | 4.8922 |
| 05/27/2024 | 4.9086 | 4.9119 | 4.7576 | 4.8593 |
| 05/28/2024 | 4.8725 | 4.9086 | 4.4851 | 4.5967 |
| 05/29/2024 | 4.6427 | 4.6427 | 4.4851 | 4.4916 |
| 05/30/2024 | 4.5113 | 4.5474 | 4.4916 | 4.5212 |
| 06/02/2024 | 4.5145 | 4.5474 | 4.403 | 4.4851 |
| 06/03/2024 | 4.4883 | 4.7149 | 4.4883 | 4.6295 |
| 06/04/2024 | 4.6623 | 4.6656 | 4.5014 | 4.6262 |
| 06/05/2024 | 4.659 | 4.7444 | 4.5704 | 4.6459 |
| 06/06/2024 | 4.6525 | 4.7346 | 4.5967 | 4.6656 |
| 06/09/2024 | 4.6755 | 4.6919 | 4.4916 | 4.5539 |
| 06/10/2024 | 4.5539 | 4.6361 | 4.5179 | 4.6164 |
| 06/11/2024 | 4.6361 | 4.7116 | 4.6164 | 4.6689 |
| 06/12/2024 | 4.7116 | 4.8331 | 4.7083 | 4.7937 |
| 06/13/2024 | 4.8035 | 5.273 | 4.7444 | 5.273 |
| 06/19/2024 | 5.3847 | 5.3847 | 5.063 | 5.0859 |
| 06/20/2024 | 5.1024 | 5.2008 | 5.0662 | 5.1351 |
| 06/23/2024 | 5.1286 | 5.2336 | 5.0202 | 5.0924 |
| 06/24/2024 | 5.0924 | 5.1024 | 4.8626 | 4.8889 |
| 06/25/2024 | 4.948 | 4.948 | 4.8035 | 4.8068 |
| 06/26/2024 | 4.7937 | 4.8495 | 4.7543 | 4.8364 |
| 06/27/2024 | 4.8397 | 4.8791 | 4.751 | 4.7707 |
| 06/30/2024 | 4.8134 | 4.8626 | 4.5639 | 4.5737 |
| 07/01/2024 | 4.5967 | 4.7674 | 4.5507 | 4.728 |
| 07/02/2024 | 4.7313 | 4.8232 | 4.6131 | 4.6262 |
| 07/03/2024 | 4.6262 | 4.8265 | 4.6065 | 4.8232 |
| 07/04/2024 | 4.8232 | 4.8856 | 4.7477 | 4.8199 |
| 07/07/2024 | 4.8462 | 4.8626 | 4.7444 | 4.7444 |
| 07/08/2024 | 4.7313 | 4.7772 | 4.6558 | 4.6558 |
| 07/09/2024 | 4.6656 | 4.728 | 4.6361 | 4.6525 |
| 07/10/2024 | 4.8429 | 5.1155 | 4.8035 | 5.1155 |
| 07/11/2024 | 5.1548 | 5.2534 | 5.0826 | 5.1187 |
| 07/15/2024 | 5.0892 | 5.2139 | 5.0432 | 5.1679 |
| 07/16/2024 | 5.1483 | 5.3355 | 5.1318 | 5.2796 |
| 07/17/2024 | 5.3355 | 5.3355 | 5.1253 | 5.1516 |
| 07/18/2024 | 5.1318 | 5.1385 | 4.948 | 5.0104 |
| 07/21/2024 | 5.0597 | 5.1975 | 4.9742 | 5.1155 |
| 07/22/2024 | 5.0892 | 5.3649 | 5.0728 | 5.3617 |
| 07/23/2024 | 5.3617 | 5.3649 | 5.2304 | 5.2894 |
| 07/24/2024 | 5.2763 | 5.3781 | 5.2041 | 5.3518 |
| 07/25/2024 | 5.3912 | 5.4274 | 5.273 | 5.342 |
| 07/28/2024 | 5.2698 | 5.2894 | 5.1975 | 5.2861 |
| 07/29/2024 | 5.3157 | 5.4274 | 5.2763 | 5.319 |
| 07/30/2024 | 5.4011 | 5.4011 | 5.2139 | 5.3486 |
| 07/31/2024 | 5.3716 | 5.4831 | 5.3584 | 5.3978 |
| 08/01/2024 | 5.3355 | 5.4011 | 5.2534 | 5.3584 |
| 08/04/2024 | 4.9907 | 5.3092 | 4.9742 | 5.053 |
| 08/05/2024 | 5.1548 | 5.2763 | 5.0334 | 5.0563 |
| 08/06/2024 | 5.0892 | 5.1417 | 4.9842 | 5.0202 |
| 08/07/2024 | 5.0202 | 5.2763 | 4.9808 | 5.1385 |
| 08/08/2024 | 5.1614 | 5.1942 | 4.9217 | 4.925 |
| 08/11/2024 | 4.9677 | 5.0367 | 4.9185 | 4.948 |
| 08/12/2024 | 4.9808 | 4.9874 | 4.7215 | 4.7805 |
| 08/13/2024 | 4.8134 | 4.8331 | 4.6262 | 4.6295 |
| 08/14/2024 | 4.6196 | 4.728 | 4.4719 | 4.6853 |
| 08/15/2024 | 4.7444 | 4.8889 | 4.7182 | 4.7346 |
| 08/18/2024 | 4.774 | 4.9448 | 4.7247 | 4.9414 |
| 08/19/2024 | 4.8922 | 5.0399 | 4.8758 | 5.0399 |
| 08/20/2024 | 5.0236 | 5.0826 | 4.9808 | 4.994 |
| 08/21/2024 | 4.994 | 5.2073 | 4.971 | 5.0924 |
| 08/22/2024 | 5.0695 | 5.0859 | 4.9907 | 5.0005 |
| 08/25/2024 | 5.0236 | 5.2106 | 5.0038 | 5.1844 |
| 08/26/2024 | 5.1745 | 5.2567 | 5.1056 | 5.2567 |
| 08/27/2024 | 5.25 | 5.3355 | 5.2402 | 5.2993 |
| 08/28/2024 | 5.3026 | 5.3387 | 5.2665 | 5.3223 |
| 09/01/2024 | 5.3387 | 5.4143 | 5.2861 | 5.3978 |
| 09/02/2024 | 5.4076 | 5.9363 | 5.3617 | 5.4143 |
| 09/03/2024 | 5.3749 | 5.4537 | 5.3486 | 5.4339 |
| 09/04/2024 | 5.4733 | 5.516 | 5.4143 | 5.5029 |
| 09/05/2024 | 5.5029 | 5.5029 | 5.4208 | 5.4996 |
| 09/08/2024 | 5.4799 | 5.608 | 5.4143 | 5.5882 |
| 09/09/2024 | 5.5915 | 5.6441 | 5.4963 | 5.5325 |
| 09/10/2024 | 5.5882 | 5.5948 | 5.4799 | 5.5325 |
| 09/11/2024 | 5.5292 | 5.6113 | 5.4931 | 5.608 |
| 09/12/2024 | 5.6113 | 5.6835 | 5.5521 | 5.6769 |
| 09/15/2024 | 5.6736 | 5.7064 | 5.6244 | 5.6703 |
| 09/16/2024 | 5.6736 | 5.8082 | 5.6605 | 5.7885 |
| 09/17/2024 | 5.759 | 5.8246 | 5.7229 | 5.8115 |
| 09/18/2024 | 5.8115 | 5.8772 | 5.7064 | 5.8542 |
| 09/19/2024 | 5.8246 | 5.9199 | 5.8115 | 5.9199 |
| 09/22/2024 | 5.9199 | 5.9626 | 5.8181 | 5.9199 |
| 09/23/2024 | 5.9691 | 5.9888 | 5.8542 | 5.9888 |
| 09/24/2024 | 5.9757 | 6.0414 | 5.9658 | 6.0052 |
| 09/25/2024 | 5.9987 | 6.0183 | 5.9034 | 6.0183 |
| 09/26/2024 | 5.9987 | 6.0742 | 5.9822 | 6.0677 |
| 09/29/2024 | 6.0446 | 6.0709 | 5.8181 | 5.8936 |
| 09/30/2024 | 5.9067 | 5.9067 | 5.5817 | 5.6638 |
| 10/01/2024 | 5.5817 | 5.6145 | 5.4602 | 5.5488 |
| 10/02/2024 | 5.5521 | 5.585 | 5.1679 | 5.2534 |
| 10/03/2024 | 5.2928 | 5.2928 | 5.1844 | 5.2698 |
| 10/06/2024 | 5.342 | 5.3453 | 5.0859 | 5.273 |
| 10/07/2024 | 5.273 | 5.273 | 5.0859 | 5.2205 |
| 10/08/2024 | 5.2435 | 5.2467 | 4.9842 | 5.1024 |
| 10/09/2024 | 5.0859 | 5.2698 | 5.0859 | 5.2435 |
| 10/10/2024 | 5.2467 | 5.2861 | 5.1385 | 5.2534 |
| 10/13/2024 | 5.2534 | 5.2534 | 4.9907 | 5.2041 |
| 10/14/2024 | 5.2073 | 5.2632 | 5.1417 | 5.2304 |
| 10/15/2024 | 5.2304 | 5.2894 | 5.1417 | 5.2894 |
| 10/16/2024 | 5.2894 | 5.4537 | 5.2698 | 5.4537 |
| 10/17/2024 | 5.4504 | 5.4898 | 5.3355 | 5.4504 |
| 10/20/2024 | 5.4504 | 5.4504 | 5.3223 | 5.3814 |
| 10/21/2024 | 5.4143 | 5.5357 | 5.3847 | 5.5225 |
| 10/22/2024 | 5.5225 | 5.5817 | 5.3453 | 5.4175 |
| 10/23/2024 | 5.4483 | 5.531 | 5.4119 | 5.4682 |
| 10/24/2024 | 5.455 | 5.4781 | 5.2829 | 5.392 |
| 10/27/2024 | 5.3855 | 5.3888 | 5.2928 | 5.3656 |
| 10/29/2024 | 5.3458 | 5.4615 | 5.3094 | 5.3855 |
| 10/30/2024 | 5.3855 | 5.5178 | 5.3821 | 5.4483 |
| 10/31/2024 | 5.4913 | 5.4913 | 5.3821 | 5.4582 |
| 11/03/2024 | 5.4615 | 5.488 | 5.3491 | 5.488 |
| 11/04/2024 | 5.4946 | 5.5872 | 5.455 | 5.5508 |
| 11/05/2024 | 5.5806 | 5.6766 | 5.5244 | 5.6302 |
| 11/06/2024 | 5.6501 | 5.7229 | 5.5806 | 5.7195 |
| 11/07/2024 | 5.6898 | 5.9544 | 5.6898 | 5.9512 |
| 11/10/2024 | 5.9875 | 6.1496 | 5.918 | 6.1496 |
| 11/11/2024 | 5.8519 | 5.8618 | 5.5376 | 5.5376 |
| 11/12/2024 | 5.5575 | 5.5905 | 5.2332 | 5.2366 |
| 11/13/2024 | 5.2399 | 5.445 | 5.2399 | 5.3557 |
| 11/14/2024 | 5.3656 | 5.5111 | 5.359 | 5.4351 |
| 11/17/2024 | 5.455 | 5.4946 | 5.1936 | 5.2267 |
| 11/18/2024 | 5.2366 | 5.2565 | 5.058 | 5.1042 |
| 11/19/2024 | 5.1374 | 5.1771 | 4.8794 | 4.8794 |
| 11/20/2024 | 4.8992 | 5.101 | 4.8992 | 5.0645 |
| 11/21/2024 | 5.0613 | 5.2069 | 5.0116 | 5.1275 |
| 11/24/2024 | 5.1936 | 5.2531 | 5.1275 | 5.2432 |
| 11/25/2024 | 5.2267 | 5.3888 | 5.2035 | 5.2895 |
| 11/26/2024 | 5.3027 | 5.3523 | 5.2565 | 5.2597 |
| 11/27/2024 | 5.3094 | 5.3259 | 5.1208 | 5.1275 |
| 11/28/2024 | 5.1572 | 5.3027 | 5.134 | 5.2465 |
| 12/01/2024 | 5.2399 | 5.2531 | 5.1539 | 5.1737 |
| 12/02/2024 | 5.1903 | 5.3292 | 5.1672 | 5.2332 |
| 12/03/2024 | 5.2531 | 5.3888 | 5.2531 | 5.3226 |
| 12/04/2024 | 5.3259 | 5.4913 | 5.2962 | 5.4483 |
| 12/05/2024 | 5.4913 | 5.6004 | 5.4781 | 5.521 |
| 12/08/2024 | 5.5575 | 5.6534 | 5.5046 | 5.6237 |
| 12/09/2024 | 5.5939 | 5.6567 | 5.5409 | 5.5939 |
| 12/10/2024 | 5.6104 | 5.6435 | 5.5475 | 5.6004 |
| 12/11/2024 | 5.6501 | 5.7361 | 5.6269 | 5.6567 |
| 12/12/2024 | 5.6567 | 5.7163 | 5.6269 | 5.7163 |
| 12/15/2024 | 5.713 | 5.8122 | 5.6964 | 5.7493 |
| 12/16/2024 | 5.7493 | 5.8088 | 5.617 | 5.7857 |
| 12/17/2024 | 5.7857 | 5.8188 | 5.6865 | 5.7096 |
| 12/18/2024 | 5.6336 | 5.6964 | 5.5277 | 5.5905 |
| 12/19/2024 | 5.5905 | 5.6038 | 5.5244 | 5.5674 |
| 12/22/2024 | 5.5773 | 5.6567 | 5.5277 | 5.5575 |
| 12/23/2024 | 5.5575 | 5.5607 | 5.4153 | 5.4516 |
| 12/24/2024 | 5.4946 | 5.6369 | 5.4946 | 5.5607 |
| 12/25/2024 | 5.5773 | 5.6468 | 5.5607 | 5.6071 |
| 12/26/2024 | 5.5905 | 5.8718 | 5.5905 | 5.8684 |
| 12/29/2024 | 5.8552 | 5.9147 | 5.7063 | 5.7592 |
| 12/30/2024 | 5.7493 | 5.8221 | 5.6865 | 5.8221 |