Istanbul - Delayed Quote TRY

Gelecek Varlik Yönetimi Anonim Sirketi (GLCVY.IS)

52.35

+1.05

+(2.05%)

As of 11:01:19 AM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	51.30	52.35	51.00	52.35	52.35	203,718
Jan 17, 2025	50.80	51.50	50.30	51.30	51.30	339,228
Jan 16, 2025	49.08	51.00	48.68	50.80	50.80	469,446
Jan 15, 2025	49.90	50.60	48.70	48.70	48.70	424,080
Jan 14, 2025	49.84	50.75	49.56	49.78	49.78	338,761
Jan 13, 2025	51.15	51.15	49.22	49.68	49.68	475,094
Jan 10, 2025	51.80	51.95	50.60	50.95	50.95	371,218
Jan 9, 2025	50.50	51.50	49.82	51.40	51.40	468,082
Jan 8, 2025	51.05	51.60	49.60	50.15	50.15	522,918
Jan 7, 2025	49.90	51.50	49.44	51.00	51.00	897,920
Jan 6, 2025	49.48	52.10	49.00	49.46	49.46	1,475,788
Jan 3, 2025	46.46	49.10	46.00	48.88	48.88	1,776,875
Jan 2, 2025	45.62	47.18	45.62	46.38	46.38	794,157
Dec 31, 2024	45.38	45.90	45.04	45.62	45.62	254,102
Dec 30, 2024	44.60	46.00	44.60	45.38	45.38	367,305
Dec 27, 2024	44.80	44.98	44.40	44.60	44.60	188,212
Dec 26, 2024	45.10	45.54	44.50	44.60	44.60	286,067
Dec 25, 2024	44.52	45.32	44.52	45.02	45.02	441,506
Dec 24, 2024	44.58	44.90	43.92	44.44	44.44	410,324
Dec 23, 2024	45.98	46.42	44.26	44.44	44.44	453,173
Dec 20, 2024	46.54	47.76	45.94	45.98	45.98	685,595
Dec 19, 2024	45.60	47.66	45.20	46.40	46.40	1,420,132
Dec 18, 2024	44.82	47.28	44.70	46.02	46.02	1,168,675
Dec 17, 2024	45.70	45.70	44.48	44.72	44.72	362,150
Dec 16, 2024	46.06	46.58	45.20	45.40	45.40	661,179
Dec 13, 2024	46.04	46.54	45.58	46.06	46.06	348,731
Dec 12, 2024	46.22	46.66	44.04	45.90	45.90	387,725
Dec 11, 2024	46.00	46.54	45.54	46.28	46.28	534,401
Dec 10, 2024	46.58	46.58	45.60	45.70	45.70	421,569
Dec 9, 2024	47.78	47.78	46.14	46.40	46.40	685,964
Dec 6, 2024	48.40	49.80	47.30	47.36	47.36	936,984
Dec 5, 2024	47.12	47.50	46.60	46.84	46.84	449,322
Dec 4, 2024	48.58	48.58	46.66	47.08	47.08	411,348
Dec 3, 2024	48.40	48.98	47.70	48.02	48.02	926,814
Dec 2, 2024	46.00	48.50	44.90	48.38	48.38	1,768,656
Nov 29, 2024	45.20	46.44	45.00	45.46	45.46	879,442
Nov 28, 2024	45.30	45.52	44.46	44.64	44.64	319,820
Nov 27, 2024	46.16	46.36	45.30	45.30	45.30	355,079
Nov 26, 2024	45.90	46.20	45.50	45.84	45.84	331,895
Nov 25, 2024	45.76	46.40	45.52	45.70	45.70	239,524
Nov 22, 2024	45.90	46.50	45.16	45.72	45.72	673,765
Nov 21, 2024	44.40	45.98	44.40	45.86	45.86	488,447
Nov 20, 2024	44.76	45.70	44.26	44.54	44.54	455,705
Nov 19, 2024	46.00	46.20	43.70	44.76	44.76	743,740
Nov 18, 2024	47.38	47.78	45.96	46.00	46.00	527,009
Nov 15, 2024	47.42	48.40	47.14	47.38	47.38	223,497
Nov 14, 2024	46.90	48.74	46.66	47.66	47.66	896,141
Nov 13, 2024	47.14	47.74	46.60	46.90	46.90	389,082
Nov 12, 2024	49.10	49.20	47.10	47.14	47.14	332,301
Nov 11, 2024	47.10	49.10	46.88	49.10	49.10	665,817
Nov 8, 2024	44.88	47.66	44.88	47.06	47.06	739,901
Nov 7, 2024	44.74	45.22	44.50	44.84	44.84	244,960
Nov 6, 2024	45.00	45.58	44.72	44.72	44.72	386,724
Nov 5, 2024	46.38	46.38	44.36	44.72	44.72	354,795
Nov 4, 2024	47.08	47.30	45.60	45.60	45.60	436,070
Nov 1, 2024	47.16	48.40	46.06	47.08	47.08	1,485,136
Oct 31, 2024	45.78	47.78	44.70	47.16	47.16	1,201,629
Oct 30, 2024	44.98	46.00	44.98	45.24	45.24	340,671
Oct 28, 2024	44.40	45.20	44.40	44.98	44.98	122,030
Oct 25, 2024	44.26	45.02	43.32	44.40	44.40	488,370
Oct 24, 2024	43.60	45.36	43.60	44.24	44.24	615,348
Oct 23, 2024	45.20	45.90	43.46	43.70	43.70	376,154
Oct 22, 2024	44.80	45.54	43.46	45.26	45.26	441,233
Oct 21, 2024	46.64	47.68	44.62	44.88	44.88	394,404
Oct 18, 2024	46.28	47.24	45.70	46.64	46.64	841,168
Oct 17, 2024	43.94	45.98	43.00	45.88	45.88	828,129
Oct 16, 2024	41.50	44.60	41.30	43.92	43.92	894,913
Oct 15, 2024	41.78	42.58	41.34	41.60	41.60	546,286
Oct 14, 2024	41.84	45.34	41.18	41.20	41.20	1,162,608
Oct 11, 2024	43.90	43.90	41.86	42.00	42.00	320,575
Oct 10, 2024	44.20	44.92	43.86	43.92	43.92	352,983
Oct 9, 2024	43.50	44.48	43.38	44.20	44.20	585,234
Oct 8, 2024	43.46	44.30	42.66	43.50	43.50	534,683
Oct 7, 2024	42.46	43.88	42.16	43.68	43.68	1,012,313
Oct 4, 2024	42.56	42.68	41.98	42.28	42.28	306,310
Oct 3, 2024	41.54	43.20	41.34	42.58	42.58	1,025,122
Oct 2, 2024	43.22	43.22	41.30	41.52	41.52	580,512
Oct 1, 2024	42.58	43.24	40.60	43.24	43.24	1,343,081
Sep 30, 2024	39.90	43.04	39.74	42.56	42.56	1,318,661
Sep 27, 2024	39.86	40.44	39.62	39.98	39.98	384,741
Sep 26, 2024	39.92	40.32	39.32	39.82	39.82	478,838
Sep 25, 2024	39.02	40.00	38.66	39.58	39.58	619,607
Sep 24, 2024	38.96	39.38	37.72	39.12	39.12	726,627
Sep 23, 2024	39.30	39.80	38.54	38.76	38.76	336,800
Sep 20, 2024	39.32	39.66	38.86	39.20	39.20	222,787
Sep 19, 2024	38.72	39.46	38.70	39.26	39.26	510,376
Sep 18, 2024	38.04	38.30	37.54	37.98	37.98	295,938
Sep 17, 2024	38.40	38.58	36.54	38.00	38.00	360,593
Sep 16, 2024	38.54	38.90	38.10	38.26	38.26	264,558
Sep 13, 2024	37.50	38.50	37.20	38.40	38.40	365,444
Sep 12, 2024	37.40	37.96	36.82	37.50	37.50	383,375
Sep 11, 2024	38.10	38.34	37.10	37.24	37.24	477,199
Sep 10, 2024	39.00	39.46	37.80	38.12	38.12	515,616
Sep 9, 2024	39.30	39.62	38.74	38.86	38.86	369,731
Sep 6, 2024	39.66	40.04	39.12	39.20	39.20	299,251
Sep 5, 2024	39.32	40.40	39.32	39.62	39.62	547,225
Sep 4, 2024	39.64	40.20	39.04	39.30	39.30	657,898
Sep 3, 2024	38.58	39.50	38.32	39.08	39.08	508,025
Sep 2, 2024	37.78	38.70	37.78	38.44	38.44	294,639
Aug 29, 2024	38.00	38.24	37.54	37.76	37.76	306,057
Aug 28, 2024	37.74	39.46	37.64	38.00	38.00	590,619
Aug 27, 2024	38.20	38.48	37.46	37.48	37.48	341,448
Aug 26, 2024	38.44	38.90	36.50	38.20	38.20	1,105,779
Aug 23, 2024	39.18	39.18	38.04	38.20	38.20	361,620
Aug 22, 2024	39.52	39.68	38.90	39.24	39.24	302,777
Aug 21, 2024	39.40	39.80	38.88	39.50	39.50	684,322
Aug 20, 2024	39.34	39.40	38.44	39.40	39.40	489,369
Aug 19, 2024	38.50	39.50	38.08	39.34	39.34	497,143
Aug 16, 2024	39.32	39.32	37.88	38.22	38.22	1,062,218
Aug 15, 2024	39.50	39.70	38.72	39.06	39.06	1,120,685
Aug 14, 2024	40.00	40.50	38.80	39.50	39.50	1,029,370
Aug 13, 2024	40.64	41.52	38.78	39.98	39.98	1,284,412
Aug 12, 2024	42.50	42.50	40.48	40.64	40.64	1,845,391
Aug 9, 2024	44.10	45.20	43.36	43.70	43.70	599,399
Aug 8, 2024	41.80	43.78	41.64	43.78	43.78	593,629
Aug 7, 2024	41.10	42.10	40.50	41.80	41.80	577,425
Aug 6, 2024	40.50	43.04	40.44	41.00	41.00	1,338,605
Aug 5, 2024	41.00	41.00	38.90	39.98	39.98	1,269,972
Aug 2, 2024	44.26	44.26	42.32	43.00	43.00	774,977
Aug 1, 2024	43.90	44.58	43.78	44.40	44.40	364,101
Jul 31, 2024	44.22	44.28	43.32	43.56	43.56	278,158
Jul 30, 2024	44.48	45.04	43.92	44.64	44.64	349,388
Jul 29, 2024	45.28	45.28	43.30	44.54	44.54	878,625
Jul 26, 2024	45.90	46.60	44.68	45.30	45.30	868,703
Jul 25, 2024	46.20	47.76	45.66	45.88	45.88	770,887
Jul 24, 2024	45.90	46.10	45.00	46.10	46.10	561,700
Jul 23, 2024	45.80	46.44	45.26	45.90	45.90	354,262
Jul 22, 2024	46.38	46.82	45.62	45.78	45.78	339,247
Jul 19, 2024	46.98	47.26	44.72	46.38	46.38	801,552
Jul 18, 2024	45.36	47.18	45.36	46.86	46.86	926,382
Jul 17, 2024	46.10	46.10	45.22	45.22	45.22	334,338
Jul 16, 2024	44.20	46.20	43.80	46.10	46.10	821,515
Jul 12, 2024	43.98	44.38	43.34	44.04	44.04	416,301
Jul 11, 2024	42.46	44.00	42.20	43.98	43.98	659,049
Jul 10, 2024	43.80	44.02	42.30	42.32	42.32	432,749
Jul 9, 2024	44.96	45.50	43.10	43.76	43.76	809,419
Jul 8, 2024	41.30	45.14	41.22	44.92	44.92	1,851,295
Jul 5, 2024	41.30	42.00	40.78	41.14	41.14	922,881
Jul 4, 2024	40.74	41.34	39.98	41.30	41.30	806,285
Jul 3, 2024	41.16	41.40	39.56	40.44	40.44	793,627
Jul 2, 2024	40.16	41.30	40.16	41.14	41.14	250,366
Jul 1, 2024	41.40	42.26	40.12	40.80	40.80	590,683
Jun 28, 2024	41.58	42.12	41.28	41.28	41.28	412,947
Jun 27, 2024	40.40	41.58	40.40	41.58	41.58	249,098
Jun 26, 2024	41.62	41.68	40.40	40.40	40.40	551,639
Jun 25, 2024	41.90	42.48	41.42	41.62	41.62	570,556
Jun 24, 2024	41.80	42.40	41.36	41.94	41.94	607,235
Jun 21, 2024	41.34	42.48	41.26	41.78	41.78	521,840
Jun 20, 2024	40.98	41.58	40.60	41.32	41.32	484,583
Jun 14, 2024	41.42	41.64	40.44	40.54	40.54	700,550
Jun 13, 2024	39.96	41.24	39.96	41.02	41.02	423,880
Jun 12, 2024	39.78	40.70	39.32	39.60	39.60	769,562
Jun 11, 2024	40.82	40.90	39.44	39.66	39.66	1,084,586
Jun 10, 2024	42.04	42.38	40.18	40.84	40.84	729,187
Jun 7, 2024	44.02	44.34	41.86	42.04	42.04	923,527
Jun 6, 2024	43.96	44.62	43.84	44.02	44.02	894,792
Jun 5, 2024	45.76	45.76	43.70	43.90	43.90	733,215
Jun 4, 2024	43.88	45.84	43.36	45.84	45.84	1,153,532
Jun 3, 2024	46.40	46.64	43.72	43.86	43.86	1,392,853
May 31, 2024	46.88	47.76	46.08	46.40	46.40	723,403
May 30, 2024	47.50	47.76	46.50	46.50	46.50	690,890
May 29, 2024	48.26	48.60	46.84	47.50	47.50	1,317,956
May 28, 2024	46.66	48.18	46.20	48.06	48.06	1,189,929
May 27, 2024	47.50	48.38	45.90	46.60	46.60	1,425,159
May 24, 2024	46.70	47.30	45.86	46.46	46.46	1,118,950
May 23, 2024	45.00	47.46	44.72	46.20	46.20	1,710,005
May 22, 2024	44.34	45.30	44.06	44.80	44.80	910,900
May 21, 2024	46.32	46.54	43.78	43.88	43.88	1,483,084
May 20, 2024	46.06	47.00	45.50	45.96	45.96	1,136,294
May 17, 2024	45.50	46.42	45.00	46.06	46.06	2,154,062
May 16, 2024	45.64	46.20	44.80	45.96	45.96	872,064
May 15, 2024	44.70	45.70	44.24	45.38	45.38	914,126
May 14, 2024	44.60	45.56	44.16	44.70	44.70	777,294
May 13, 2024	47.28	47.70	44.54	44.56	44.56	1,401,738
May 10, 2024	46.66	48.26	46.16	47.28	47.28	1,571,851
May 9, 2024	48.40	48.54	46.04	46.16	46.16	1,474,207
May 8, 2024	46.66	48.30	46.34	47.98	47.98	1,432,321
May 7, 2024	46.80	47.46	46.26	46.44	46.44	1,073,617
May 6, 2024	47.60	48.48	46.76	46.80	46.80	1,192,283
May 3, 2024	48.34	48.94	47.52	47.52	47.52	1,185,392
May 2, 2024	49.90	49.96	47.60	48.34	48.34	2,214,671
Apr 30, 2024	47.50	49.86	46.78	49.86	49.86	1,429,548
Apr 29, 2024	47.90	48.60	47.14	47.36	47.36	1,100,098
Apr 26, 2024	49.00	49.00	47.40	47.40	47.40	989,541
Apr 25, 2024	48.54	49.70	48.00	48.68	48.68	1,134,208
Apr 24, 2024	50.15	51.75	45.32	48.48	48.48	2,329,793
Apr 22, 2024	0.92 Dividend
Apr 22, 2024	46.20	50.50	46.20	50.00	50.00	2,314,629
Apr 19, 2024	47.40	47.86	46.34	47.50	46.58	787,639
Apr 18, 2024	47.80	48.72	46.08	47.48	46.56	787,997
Apr 17, 2024	45.88	48.04	45.70	47.72	46.80	1,493,647
Apr 16, 2024	46.96	47.74	44.74	45.36	44.48	964,287
Apr 15, 2024	46.70	48.50	45.92	47.20	46.29	1,219,583
Apr 8, 2024	44.22	46.44	44.20	46.44	45.54	1,199,442
Apr 5, 2024	41.40	44.90	41.40	44.22	43.37	1,328,078
Apr 4, 2024	41.70	42.22	41.24	41.40	40.60	602,860
Apr 3, 2024	41.04	41.54	40.50	41.22	40.42	764,300
Apr 2, 2024	41.04	42.54	41.04	41.92	41.11	907,933
Apr 1, 2024	42.52	42.98	39.90	40.98	40.19	960,771
Mar 29, 2024	42.42	43.86	42.10	42.36	41.54	1,551,903
Mar 28, 2024	43.40	43.90	42.12	42.16	41.35	870,944
Mar 27, 2024	44.00	44.76	42.94	43.34	42.50	847,767
Mar 26, 2024	45.32	45.70	42.78	43.84	42.99	1,616,206
Mar 25, 2024	50.00	50.50	45.22	45.22	44.35	1,975,375
Mar 22, 2024	47.32	50.95	45.86	49.62	48.66	3,081,921
Mar 21, 2024	44.98	47.88	43.40	47.34	46.42	3,450,709
Mar 20, 2024	43.98	44.22	42.80	43.62	42.78	1,645,356
Mar 19, 2024	43.30	47.10	43.02	44.10	43.25	1,512,449
Mar 18, 2024	45.02	45.40	42.28	42.82	41.99	953,983
Mar 15, 2024	46.00	46.30	44.50	45.00	44.13	601,170
Mar 14, 2024	47.00	47.66	44.66	45.28	44.40	1,031,496
Mar 13, 2024	49.12	49.20	47.24	47.36	46.44	1,022,034
Mar 12, 2024	50.80	50.80	47.60	49.12	48.17	2,952,425
Mar 11, 2024	47.60	52.15	47.50	51.05	50.06	5,710,950
Mar 8, 2024	47.00	48.36	46.46	47.42	46.50	1,239,705
Mar 7, 2024	44.70	47.48	44.66	47.00	46.09	1,789,966
Mar 6, 2024	49.58	49.58	44.66	44.70	43.84	2,758,320
Mar 5, 2024	49.40	51.25	48.62	49.62	48.66	1,987,288
Mar 4, 2024	50.75	52.30	48.92	49.28	48.33	3,211,788
Mar 1, 2024	50.75	51.55	49.50	50.50	49.52	6,630,400
Feb 29, 2024	46.40	47.74	46.06	46.90	45.99	1,655,849
Feb 28, 2024	45.30	46.92	44.34	46.26	45.37	2,207,061
Feb 27, 2024	45.78	47.50	44.54	44.98	44.11	2,235,886
Feb 26, 2024	46.50	47.84	45.46	45.60	44.72	2,033,690
Feb 23, 2024	45.06	46.90	44.86	45.38	44.50	1,349,893
Feb 22, 2024	46.66	47.06	44.66	45.06	44.19	1,970,887
Feb 21, 2024	48.60	51.60	45.58	45.78	44.90	4,040,713
Feb 20, 2024	44.44	47.98	44.38	47.40	46.48	3,076,263
Feb 19, 2024	44.98	47.14	44.00	44.24	43.38	1,919,064
Feb 16, 2024	44.30	45.26	43.98	44.62	43.76	1,257,215
Feb 15, 2024	45.22	46.38	44.00	44.10	43.25	1,366,167
Feb 14, 2024	45.20	46.18	43.08	45.20	44.33	2,050,166
Feb 13, 2024	43.78	47.36	43.74	45.20	44.33	2,279,814
Feb 12, 2024	43.88	44.30	43.12	43.78	42.93	1,230,405
Feb 9, 2024	44.36	46.32	42.56	43.58	42.74	1,856,682
Feb 8, 2024	43.22	46.40	43.22	44.36	43.50	2,275,609
Feb 7, 2024	40.98	44.72	40.62	43.18	42.35	5,063,823
Feb 6, 2024	40.60	41.70	40.30	40.66	39.87	1,666,943
Feb 5, 2024	39.28	41.38	38.60	40.04	39.27	1,953,691
Feb 2, 2024	39.50	40.02	38.34	39.34	38.58	1,815,002
Feb 1, 2024	37.68	39.40	37.38	39.06	38.30	2,149,213
Jan 31, 2024	37.68	38.98	36.40	37.38	36.66	2,098,728
Jan 30, 2024	37.50	37.78	36.48	37.26	36.54	862,701
Jan 29, 2024	38.00	38.28	37.00	37.36	36.64	1,130,174
Jan 26, 2024	36.78	38.16	36.78	38.00	37.27	1,151,894
Jan 25, 2024	36.44	37.10	36.44	36.76	36.05	772,189
Jan 24, 2024	36.46	37.22	36.14	36.40	35.70	800,594
Jan 23, 2024	36.58	37.44	36.34	36.40	35.70	983,753
Jan 22, 2024	37.36	38.00	36.10	36.34	35.64	1,086,844

COSMO.IS Cosmos Yatirim Holding Anonim Sirketi

113.60

-1.22%

ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.

27.06

+1.12%

PRDGS.IS Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi

5.43

+0.37%

VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.

18.37

0.00%

DENGE.IS Denge Yatirim Holding A.S.

3.6200

+1.40%

DAGHL.IS Dagi Yatirim Holding A.S.

15.88

-0.75%

EUYO.IS Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi

13.30

+1.53%

HUBVC.IS Hub Girisim Sermayesi Yatirim Ortakligi A.S.

2.3500

-0.42%

ETYAT.IS Euro Trend Yatirim Ortakligi A.S.

11.39

+0.80%

YESIL.IS Yesil Yatirim Holding Anonim Sirketi

2.0400

+2.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gelecek Varlik Yönetimi Anonim Sirketi (GLCVY.IS)

Related Tickers