GOLTS
GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş. (GOLTS)
250.500
₺
-7.000 (%-2.72)
GOLTS: GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 351,9931
KAPANIŞ 351,393
En Düşük
DÜŞÜK 294,0276
En Yüksek
YÜKSEK 455,1353
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 408,9657 | 423,5456 | 408,7227 | 422,8166 |
| 02.01.2025 | 423,3026 | 425,7326 | 415,5266 | 417,9566 |
| 05.01.2025 | 422,3306 | 425,0036 | 419,1716 | 419,9006 |
| 06.01.2025 | 419,9006 | 435,4525 | 418,6856 | 426,7046 |
| 07.01.2025 | 424,2746 | 427,6766 | 415,2837 | 415,2837 |
| 08.01.2025 | 416,4986 | 429,3775 | 416,0126 | 427,1906 |
| 09.01.2025 | 430,5925 | 431,0785 | 416,4986 | 417,9566 |
| 12.01.2025 | 417,9566 | 417,9566 | 408,2367 | 408,7227 |
| 13.01.2025 | 411,6387 | 416,4986 | 409,2087 | 413,0967 |
| 14.01.2025 | 414,5547 | 418,9286 | 409,6947 | 412,1247 |
| 15.01.2025 | 417,9566 | 422,3306 | 413,5827 | 420,8726 |
| 16.01.2025 | 419,9006 | 419,9006 | 412,8537 | 415,0407 |
| 19.01.2025 | 416,4986 | 419,6576 | 413,3397 | 413,8257 |
| 20.01.2025 | 413,8257 | 417,2276 | 407,7507 | 409,2087 |
| 21.01.2025 | 410,1807 | 416,4986 | 408,7227 | 414,5547 |
| 22.01.2025 | 416,9846 | 430,5925 | 415,0407 | 422,3306 |
| 23.01.2025 | 422,3306 | 427,1906 | 415,5266 | 424,0316 |
| 26.01.2025 | 422,5736 | 426,4616 | 413,0967 | 414,3117 |
| 27.01.2025 | 415,0407 | 417,2276 | 413,0967 | 415,5266 |
| 28.01.2025 | 417,2276 | 419,1716 | 409,9377 | 410,4237 |
| 29.01.2025 | 410,6667 | 424,7606 | 410,1807 | 415,7696 |
| 30.01.2025 | 414,0687 | 417,7136 | 409,6947 | 410,6667 |
| 02.02.2025 | 407,9937 | 410,4237 | 391,7128 | 397,5448 |
| 03.02.2025 | 401,9188 | 409,4517 | 401,4328 | 406,2927 |
| 04.02.2025 | 404,5917 | 407,7507 | 397,7878 | 399,4888 |
| 05.02.2025 | 404,1057 | 409,2087 | 400,2178 | 405,3207 |
| 06.02.2025 | 403,3767 | 411,1527 | 403,3767 | 410,6667 |
| 09.02.2025 | 410,9097 | 419,9006 | 406,7787 | 412,8537 |
| 10.02.2025 | 411,1527 | 412,8537 | 403,8627 | 410,9097 |
| 11.02.2025 | 411,3957 | 415,5266 | 403,6197 | 404,3487 |
| 12.02.2025 | 407,7507 | 411,1527 | 405,5637 | 409,6947 |
| 13.02.2025 | 409,9377 | 415,5266 | 407,5077 | 411,6387 |
| 16.02.2025 | 411,1527 | 413,0967 | 400,4608 | 400,4608 |
| 17.02.2025 | 400,4608 | 401,4328 | 395,3578 | 399,0028 |
| 18.02.2025 | 398,2738 | 400,4608 | 389,0399 | 389,0399 |
| 19.02.2025 | 388,5539 | 395,3578 | 388,5539 | 390,7408 |
| 20.02.2025 | 391,2268 | 391,4698 | 371,787 | 373,731 |
| 23.02.2025 | 376,647 | 379,3199 | 373,731 | 376,89 |
| 24.02.2025 | 376,404 | 376,89 | 366,198 | 366,927 |
| 25.02.2025 | 367,899 | 374,703 | 366,441 | 370,329 |
| 26.02.2025 | 369,357 | 374,703 | 369,114 | 373,974 |
| 27.02.2025 | 372,759 | 384,6659 | 372,03 | 373,974 |
| 02.03.2025 | 374,46 | 380,2919 | 371,544 | 374,46 |
| 03.03.2025 | 374,46 | 376,404 | 367,17 | 370,815 |
| 04.03.2025 | 372,03 | 384,1799 | 372,03 | 383,6939 |
| 05.03.2025 | 382,7219 | 398,5168 | 382,7219 | 398,5168 |
| 06.03.2025 | 397,7878 | 409,2087 | 394,6288 | 408,4797 |
| 09.03.2025 | 402,8908 | 413,5827 | 402,8908 | 412,3677 |
| 10.03.2025 | 408,2367 | 419,4146 | 406,2927 | 416,7416 |
| 11.03.2025 | 399,4888 | 423,7886 | 399,0028 | 421,6016 |
| 12.03.2025 | 425,0036 | 434,9665 | 421,3586 | 433,9945 |
| 13.03.2025 | 434,9665 | 449,5464 | 428,8915 | 449,3034 |
| 16.03.2025 | 449,7894 | 455,1353 | 439,5835 | 450,5184 |
| 17.03.2025 | 450,5184 | 452,4624 | 441,0414 | 444,2004 |
| 18.03.2025 | 403,3767 | 430,5925 | 399,9748 | 405,8067 |
| 19.03.2025 | 411,3957 | 420,6296 | 402,1618 | 409,2087 |
| 20.03.2025 | 406,2927 | 409,2087 | 374,703 | 385,3949 |
| 23.03.2025 | 385,3949 | 398,5168 | 375,675 | 393,6568 |
| 24.03.2025 | 395,6008 | 407,2647 | 395,6008 | 402,8908 |
| 25.03.2025 | 402,4048 | 407,0217 | 394,6288 | 401,6758 |
| 26.03.2025 | 404,1057 | 410,6667 | 399,7318 | 400,7038 |
| 27.03.2025 | 402,1618 | 406,7787 | 391,9558 | 405,5637 |
| 01.04.2025 | 405,5637 | 406,2927 | 400,4608 | 401,4328 |
| 02.04.2025 | 399,4888 | 406,5357 | 398,5168 | 400,4608 |
| 03.04.2025 | 398,2738 | 402,6478 | 387,3389 | 388,0679 |
| 06.04.2025 | 385,1519 | 388,0679 | 370,815 | 383,4509 |
| 07.04.2025 | 386,8529 | 395,3578 | 386,8529 | 392,6848 |
| 08.04.2025 | 389,7689 | 393,8998 | 380,0489 | 380,5349 |
| 09.04.2025 | 391,7128 | 391,7128 | 382,4789 | 383,2079 |
| 10.04.2025 | 383,2079 | 383,6939 | 379,0769 | 380,5349 |
| 13.04.2025 | 382,4789 | 391,4698 | 382,4789 | 389,5259 |
| 14.04.2025 | 390,2549 | 413,0967 | 389,0399 | 403,6197 |
| 15.04.2025 | 400,4608 | 411,3957 | 393,4138 | 397,3018 |
| 16.04.2025 | 396,5728 | 401,6758 | 391,9558 | 399,4888 |
| 17.04.2025 | 399,4888 | 403,8627 | 397,3018 | 398,7598 |
| 20.04.2025 | 400,4608 | 404,3487 | 396,5728 | 398,0308 |
| 21.04.2025 | 399,7318 | 401,4328 | 383,9369 | 383,9369 |
| 23.04.2025 | 398,5168 | 400,9468 | 390,2549 | 394,1428 |
| 24.04.2025 | 395,6008 | 396,5728 | 390,9838 | 393,1708 |
| 27.04.2025 | 392,9278 | 394,3858 | 384,4229 | 385,1519 |
| 28.04.2025 | 386,6099 | 389,7689 | 377,376 | 379,0769 |
| 29.04.2025 | 377,862 | 380,5349 | 373,002 | 373,974 |
| 01.05.2025 | 377,376 | 377,619 | 372,516 | 373,731 |
| 04.05.2025 | 374,217 | 377,376 | 366,684 | 367,413 |
| 05.05.2025 | 367,413 | 371,058 | 366,441 | 368,385 |
| 06.05.2025 | 367,899 | 368,142 | 355,0201 | 359,6371 |
| 07.05.2025 | 359,3941 | 363,5251 | 356,4781 | 362,3101 |
| 08.05.2025 | 362,3101 | 370,572 | 362,3101 | 367,413 |
| 11.05.2025 | 370,815 | 388,7969 | 370,815 | 387,5819 |
| 12.05.2025 | 369,843 | 375,189 | 368,628 | 370,086 |
| 13.05.2025 | 371,058 | 372,759 | 362,0671 | 366,684 |
| 14.05.2025 | 366,927 | 372,759 | 363,0391 | 364,9831 |
| 15.05.2025 | 364,0111 | 366,684 | 361,0951 | 364,9831 |
| 19.05.2025 | 364,9831 | 365,4691 | 357,6931 | 358,9081 |
| 20.05.2025 | 358,4221 | 360,3661 | 350,4032 | 351,8612 |
| 21.05.2025 | 352,1042 | 355,0201 | 349,1882 | 351,3752 |
| 22.05.2025 | 351,3752 | 353,8051 | 347,4872 | 348,9452 |
| 25.05.2025 | 349,4312 | 351,3752 | 346,0292 | 347,4872 |
| 26.05.2025 | 347,7302 | 349,6742 | 338,7393 | 339,2253 |
| 27.05.2025 | 338,2533 | 341,1692 | 331,6923 | 332,6643 |
| 28.05.2025 | 333,1503 | 338,4963 | 333,1503 | 334,8513 |
| 29.05.2025 | 335,0943 | 336,3093 | 330,4773 | 331,4493 |
| 01.06.2025 | 330,4773 | 332,6643 | 320,7574 | 320,7574 |
| 02.06.2025 | 323,4304 | 330,4773 | 321,7294 | 327,0754 |
| 03.06.2025 | 327,5614 | 332,9073 | 327,5614 | 331,9353 |
| 04.06.2025 | 331,9353 | 333,8793 | 330,4773 | 332,6643 |
| 09.06.2025 | 334,3653 | 340,4403 | 333,8793 | 338,2533 |
| 10.06.2025 | 337,5243 | 342,6272 | 334,8513 | 339,2253 |
| 11.06.2025 | 333,3933 | 339,2253 | 330,4773 | 330,7203 |
| 12.06.2025 | 317,8414 | 320,2714 | 308,1215 | 314,4395 |
| 15.06.2025 | 318,8134 | 319,2994 | 310,7945 | 316,1405 |
| 16.06.2025 | 316,1405 | 317,5984 | 310,0655 | 310,5515 |
| 17.06.2025 | 310,0655 | 310,0655 | 301,3176 | 303,0186 |
| 18.06.2025 | 302,2896 | 305,6915 | 295,7286 | 295,7286 |
| 19.06.2025 | 297,4296 | 306,1775 | 297,4296 | 306,1775 |
| 22.06.2025 | 300,5886 | 301,3176 | 294,0276 | 294,2706 |
| 23.06.2025 | 303,7476 | 308,3645 | 301,0746 | 306,9065 |
| 24.06.2025 | 307,1495 | 308,3645 | 304,9625 | 307,6355 |
| 25.06.2025 | 307,6355 | 309,8225 | 304,7195 | 306,1775 |
| 26.06.2025 | 304,9625 | 307,6355 | 300,1026 | 302,5326 |
| 29.06.2025 | 303,9905 | 317,8414 | 302,5326 | 317,8414 |
| 30.06.2025 | 318,3274 | 326,1034 | 313,9535 | 324,6454 |
| 01.07.2025 | 326,1034 | 336,3093 | 323,6734 | 329,5053 |
| 02.07.2025 | 334,8513 | 336,3093 | 328,5334 | 331,2063 |
| 03.07.2025 | 330,9633 | 334,3653 | 327,5614 | 331,4493 |
| 06.07.2025 | 328,2904 | 333,3933 | 323,6734 | 325,6174 |
| 07.07.2025 | 326,8324 | 337,5243 | 324,6454 | 324,8884 |
| 08.07.2025 | 325,1314 | 330,4773 | 323,1874 | 327,3184 |
| 09.07.2025 | 330,2343 | 337,2813 | 329,9913 | 333,6363 |
| 10.07.2025 | 335,3373 | 337,2813 | 324,6454 | 327,0754 |
| 13.07.2025 | 328,5334 | 329,0193 | 324,4024 | 324,6454 |
| 15.07.2025 | 325,6174 | 329,2623 | 317,8414 | 322,7014 |
| 16.07.2025 | 323,1874 | 330,4773 | 323,1874 | 330,4773 |
| 17.07.2025 | 330,4773 | 331,9353 | 325,1314 | 328,2904 |
| 20.07.2025 | 329,0193 | 339,4683 | 329,0193 | 338,2533 |
| 21.07.2025 | 339,4683 | 342,1412 | 335,3373 | 336,5523 |
| 22.07.2025 | 338,4963 | 341,4122 | 336,3093 | 337,2813 |
| 23.07.2025 | 338,4963 | 354,7771 | 338,4963 | 351,3752 |
| 24.07.2025 | 349,4312 | 350,1602 | 342,8702 | 343,8422 |
| 27.07.2025 | 346,2722 | 346,2722 | 338,4963 | 339,7113 |
| 28.07.2025 | 340,1973 | 342,3842 | 335,3373 | 335,8233 |
| 29.07.2025 | 335,8233 | 341,8982 | 334,6083 | 339,2253 |
| 30.07.2025 | 341,1692 | 342,6272 | 339,2253 | 341,6552 |
| 31.07.2025 | 340,9263 | 345,0572 | 339,4683 | 341,6552 |
| 03.08.2025 | 342,6272 | 344,5712 | 340,6833 | 341,4122 |
| 04.08.2025 | 341,8982 | 343,8422 | 340,1973 | 340,1973 |
| 05.08.2025 | 340,1973 | 345,0572 | 339,7113 | 342,1412 |
| 06.08.2025 | 343,3562 | 347,0012 | 340,1973 | 341,1692 |
| 07.08.2025 | 342,3842 | 344,5712 | 339,4683 | 340,4403 |
| 10.08.2025 | 342,6272 | 346,2722 | 341,4122 | 342,3842 |
| 11.08.2025 | 343,1132 | 343,8422 | 335,8233 | 336,7953 |
| 12.08.2025 | 336,7953 | 338,0103 | 334,6083 | 334,8513 |
| 13.08.2025 | 334,1223 | 336,7953 | 331,2063 | 331,2063 |
| 14.08.2025 | 331,4493 | 336,3093 | 329,9913 | 335,0943 |
| 17.08.2025 | 335,3373 | 341,1692 | 334,6083 | 340,1973 |
| 18.08.2025 | 335,3373 | 335,3373 | 326,3464 | 329,2623 |
| 19.08.2025 | 329,2623 | 333,1503 | 328,0474 | 330,7203 |
| 20.08.2025 | 332,6643 | 336,3093 | 332,4213 | 336,0663 |
| 21.08.2025 | 336,3093 | 345,0572 | 335,0943 | 343,8422 |
| 24.08.2025 | 347,4872 | 349,4312 | 345,3002 | 347,4872 |
| 25.08.2025 | 347,9732 | 349,9172 | 344,0852 | 346,5152 |
| 26.08.2025 | 347,0012 | 348,4592 | 337,5243 | 337,5243 |
| 27.08.2025 | 338,0103 | 341,1692 | 338,0103 | 338,0103 |
| 28.08.2025 | 338,9823 | 339,7113 | 334,6083 | 336,0663 |
| 31.08.2025 | 336,3093 | 338,4963 | 334,6083 | 335,3373 |
| 01.09.2025 | 335,5803 | 340,4403 | 315,8975 | 324,4024 |
| 02.09.2025 | 324,8884 | 324,8884 | 318,0844 | 320,0284 |
| 03.09.2025 | 320,7574 | 325,1314 | 320,7574 | 323,1874 |
| 04.09.2025 | 323,9164 | 325,3744 | 317,1124 | 317,3554 |
| 07.09.2025 | 307,6355 | 311,7665 | 307,1495 | 309,0935 |
| 08.09.2025 | 308,6075 | 311,7665 | 305,9345 | 307,1495 |
| 09.09.2025 | 309,0935 | 309,5795 | 303,7476 | 304,7195 |
| 10.09.2025 | 305,6915 | 310,7945 | 301,3176 | 302,0466 |
| 11.09.2025 | 301,8036 | 304,2335 | 299,8596 | 302,0466 |
| 14.09.2025 | 306,1775 | 320,7574 | 298,6446 | 317,8414 |
| 15.09.2025 | 320,7574 | 330,4773 | 316,1405 | 329,5053 |
| 16.09.2025 | 328,5334 | 339,7113 | 327,0754 | 336,3093 |
| 17.09.2025 | 336,3093 | 343,1132 | 327,5614 | 328,7763 |
| 18.09.2025 | 331,4493 | 336,3093 | 328,5334 | 332,4213 |
| 21.09.2025 | 335,5803 | 347,0012 | 335,5803 | 346,0292 |
| 22.09.2025 | 345,0572 | 348,9452 | 339,2253 | 347,0012 |
| 23.09.2025 | 347,0012 | 348,9452 | 335,0943 | 337,7673 |
| 24.09.2025 | 339,4683 | 340,4403 | 331,9353 | 332,6643 |
| 25.09.2025 | 332,6643 | 334,8513 | 328,2904 | 329,5053 |
| 28.09.2025 | 329,5053 | 330,4773 | 325,1314 | 327,5614 |
| 29.09.2025 | 327,5614 | 331,9353 | 307,3925 | 317,3554 |
| 30.09.2025 | 317,5984 | 321,0004 | 313,2245 | 319,7854 |
| 01.10.2025 | 319,7854 | 321,4864 | 314,6825 | 315,1685 |
| 02.10.2025 | 315,6545 | 317,1124 | 312,2525 | 313,7105 |
| 05.10.2025 | 315,1685 | 345,0572 | 315,1685 | 342,3842 |
| 06.10.2025 | 332,4213 | 344,5712 | 326,5894 | 328,7763 |
| 07.10.2025 | 330,4773 | 333,3933 | 322,7014 | 323,6734 |
| 08.10.2025 | 328,5334 | 333,8793 | 325,6174 | 329,9913 |
| 09.10.2025 | 330,7203 | 333,3933 | 326,8324 | 330,2343 |
| 12.10.2025 | 326,8324 | 330,7203 | 319,5424 | 319,5424 |
| 13.10.2025 | 319,5424 | 324,1594 | 312,7385 | 312,7385 |
| 14.10.2025 | 312,7385 | 316,8694 | 312,7385 | 314,9255 |
| 15.10.2025 | 314,4395 | 318,8134 | 310,5515 | 312,7385 |
| 16.10.2025 | 312,4955 | 314,4395 | 303,0186 | 309,0935 |
| 19.10.2025 | 310,5515 | 312,9815 | 304,4765 | 312,0095 |
| 20.10.2025 | 312,2525 | 319,2994 | 310,5515 | 312,0095 |
| 21.10.2025 | 312,9815 | 315,8975 | 311,5235 | 313,2245 |
| 22.10.2025 | 314,6825 | 314,6825 | 310,3085 | 311,2805 |
| 23.10.2025 | 313,7105 | 321,4864 | 312,9815 | 320,7574 |
| 26.10.2025 | 320,7574 | 324,6454 | 317,3554 | 318,0844 |
| 27.10.2025 | 319,2994 | 320,2714 | 316,8694 | 317,3554 |
| 29.10.2025 | 317,5984 | 321,4864 | 317,3554 | 320,7574 |
| 30.10.2025 | 321,4864 | 323,1874 | 318,8134 | 323,1874 |
| 02.11.2025 | 325,6174 | 333,8793 | 324,8884 | 328,2904 |
| 03.11.2025 | 329,9913 | 330,7203 | 323,4304 | 324,4024 |
| 04.11.2025 | 324,6454 | 329,7483 | 323,4304 | 326,5894 |
| 05.11.2025 | 328,0474 | 330,2343 | 325,1314 | 326,3464 |
| 06.11.2025 | 326,8324 | 327,8044 | 321,7294 | 323,1874 |
| 09.11.2025 | 323,6734 | 325,6174 | 318,8134 | 320,0284 |
| 10.11.2025 | 321,2434 | 323,9164 | 308,8505 | 312,9815 |
| 11.11.2025 | 314,1965 | 316,1405 | 305,6915 | 307,1495 |
| 12.11.2025 | 307,3925 | 311,7665 | 306,6635 | 307,6355 |
| 13.11.2025 | 307,6355 | 309,0935 | 302,0466 | 302,5326 |
| 16.11.2025 | 303,7476 | 310,7945 | 303,7476 | 307,3925 |
| 17.11.2025 | 307,3925 | 313,7105 | 306,6635 | 309,0935 |
| 18.11.2025 | 311,0375 | 312,9815 | 308,1215 | 309,3365 |
| 19.11.2025 | 310,0655 | 312,9815 | 306,6635 | 307,8785 |
| 20.11.2025 | 308,1215 | 308,1215 | 304,9625 | 307,1495 |
| 23.11.2025 | 307,3925 | 309,5795 | 306,1775 | 307,6355 |
| 24.11.2025 | 307,6355 | 309,3365 | 303,9905 | 303,9905 |
| 25.11.2025 | 304,2335 | 309,5795 | 303,9905 | 306,6635 |
| 26.11.2025 | 309,0935 | 309,8225 | 306,1775 | 306,9065 |
| 27.11.2025 | 308,6075 | 308,6075 | 305,9345 | 307,8785 |
| 30.11.2025 | 307,8785 | 312,4955 | 306,4205 | 311,7665 |
| 01.12.2025 | 313,9535 | 314,1965 | 309,5795 | 310,0655 |
| 02.12.2025 | 310,5515 | 313,7105 | 309,8225 | 311,0375 |
| 03.12.2025 | 312,9815 | 315,8975 | 312,0095 | 312,7385 |
| 04.12.2025 | 312,7385 | 312,7385 | 306,074 | 310,0233 |
| 07.12.2025 | 310,7638 | 317,922 | 310,7638 | 315,7005 |
| 08.12.2025 | 316,9346 | 319,8967 | 312,2448 | 312,7385 |
| 09.12.2025 | 312,7385 | 314,2195 | 309,7765 | 310,2701 |
| 10.12.2025 | 311,0106 | 313,479 | 310,517 | 311,2575 |
| 11.12.2025 | 311,998 | 314,4663 | 311,2575 | 314,4663 |
| 14.12.2025 | 316,1941 | 323,846 | 315,9473 | 320,884 |
| 15.12.2025 | 320,884 | 321,3777 | 316,1941 | 316,6878 |
| 16.12.2025 | 316,441 | 317,4283 | 312,4916 | 312,4916 |
| 17.12.2025 | 312,4916 | 315,2068 | 311,2575 | 312,4916 |
| 18.12.2025 | 312,4916 | 315,9473 | 311,0106 | 315,9473 |
| 21.12.2025 | 316,441 | 317,1815 | 310,0233 | 310,7638 |
| 22.12.2025 | 311,0106 | 311,5043 | 309,036 | 310,2701 |
| 23.12.2025 | 310,2701 | 311,998 | 309,2828 | 310,517 |
| 24.12.2025 | 311,5043 | 316,9346 | 311,5043 | 312,9853 |
| 25.12.2025 | 313,2321 | 314,2195 | 309,2828 | 310,0233 |
| 28.12.2025 | 311,998 | 311,998 | 306,8145 | 307,555 |
| 29.12.2025 | 307,555 | 309,2828 | 305,8271 | 308,2955 |
| 30.12.2025 | 309,036 | 311,0106 | 308,7891 | 309,5296 |