GOLTS
GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş.
15:47:16
329 ₺
-2.500 (%-0.75)
Önceki Kapanış: 331.5·
Volatilite: 0.830
Düşük₺328
Yüksek₺330.75
Piyasa Verileri
Spot Piyasa
A:329
S:329.25
Önceki haftaya göre (WoW)
+0.61%
Önceki aya göre (MoM)
-4.08%
Yılbaşından bugüne (YTD)
+4.94%
Önceki yıla göre (YoY)
+7.20%
GOLTS: GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,5053
KAPANIŞ 26,4222
En Düşük
DÜŞÜK 21,5404
En Yüksek
YÜKSEK 30,3342
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 28,3597 | 28,4316 | 28,0546 | 28,1982 |
| 20.06.2017 | 28,1982 | 28,7903 | 28,1084 | 28,1982 |
| 21.06.2017 | 28,2162 | 28,3597 | 28,1084 | 28,1443 |
| 22.06.2017 | 28,252 | 28,4134 | 27,8573 | 27,9649 |
| 27.06.2017 | 27,9289 | 28,252 | 27,9289 | 28,1623 |
| 28.06.2017 | 28,1803 | 28,3238 | 27,8752 | 27,9649 |
| 29.06.2017 | 27,9649 | 28,0188 | 27,7674 | 27,893 |
| 02.07.2017 | 27,9289 | 28,1084 | 27,8752 | 27,911 |
| 03.07.2017 | 27,911 | 28,0188 | 27,8213 | 27,9289 |
| 04.07.2017 | 28,0007 | 28,1803 | 27,7136 | 27,7853 |
| 05.07.2017 | 27,8213 | 27,8573 | 27,5878 | 27,5878 |
| 06.07.2017 | 27,6418 | 27,6418 | 27,4265 | 27,4444 |
| 09.07.2017 | 27,4622 | 27,6059 | 27,4265 | 27,4622 |
| 10.07.2017 | 27,5161 | 27,8213 | 27,4622 | 27,6418 |
| 11.07.2017 | 27,7495 | 27,8213 | 27,5878 | 27,6418 |
| 12.07.2017 | 27,6956 | 28,0188 | 27,6956 | 27,6956 |
| 13.07.2017 | 27,7674 | 28,1982 | 27,7674 | 28,0007 |
| 16.07.2017 | 28,1264 | 28,252 | 28,0367 | 28,1623 |
| 17.07.2017 | 28,2162 | 28,2341 | 27,893 | 27,893 |
| 18.07.2017 | 27,9649 | 28,3777 | 27,9469 | 28,1803 |
| 19.07.2017 | 28,2341 | 28,3238 | 27,8752 | 27,8752 |
| 20.07.2017 | 27,893 | 28,0727 | 27,8752 | 27,911 |
| 23.07.2017 | 27,9649 | 28,8263 | 27,9649 | 28,4854 |
| 24.07.2017 | 28,5931 | 28,6469 | 28,1982 | 28,3238 |
| 25.07.2017 | 28,3238 | 28,4495 | 28,1803 | 28,1803 |
| 26.07.2017 | 28,27 | 28,5212 | 28,2162 | 28,3955 |
| 27.07.2017 | 28,4672 | 28,7187 | 28,3777 | 28,4854 |
| 30.07.2017 | 28,6469 | 29,1135 | 28,6469 | 28,7903 |
| 31.07.2017 | 28,8981 | 28,9521 | 28,1443 | 28,5034 |
| 01.08.2017 | 28,6289 | 28,7187 | 28,3597 | 28,3597 |
| 02.08.2017 | 28,4495 | 29,7597 | 28,3597 | 29,1675 |
| 03.08.2017 | 29,3289 | 29,9034 | 29,3289 | 29,4186 |
| 06.08.2017 | 29,5443 | 29,7419 | 29,2032 | 29,3829 |
| 07.08.2017 | 29,4366 | 29,5085 | 28,9699 | 28,9878 |
| 08.08.2017 | 28,9341 | 29,0238 | 28,4495 | 28,4495 |
| 09.08.2017 | 28,5392 | 28,9161 | 28,3597 | 28,3777 |
| 10.08.2017 | 28,3777 | 28,3955 | 27,6599 | 27,7853 |
| 13.08.2017 | 27,8752 | 28,5034 | 27,8752 | 28,3597 |
| 14.08.2017 | 28,4316 | 28,4854 | 27,3545 | 27,4265 |
| 15.08.2017 | 27,4802 | 27,7495 | 26,7084 | 27,3367 |
| 16.08.2017 | 27,4622 | 27,4802 | 27,1391 | 27,1391 |
| 17.08.2017 | 27,1033 | 27,5161 | 27,0136 | 27,3186 |
| 20.08.2017 | 27,4084 | 27,7853 | 27,229 | 27,552 |
| 21.08.2017 | 27,6418 | 27,7853 | 27,4444 | 27,5339 |
| 22.08.2017 | 27,6418 | 27,8392 | 27,4982 | 27,4982 |
| 23.08.2017 | 27,5339 | 28,3955 | 27,5339 | 28,3597 |
| 24.08.2017 | 28,3777 | 28,4134 | 27,893 | 27,9469 |
| 27.08.2017 | 27,9828 | 28,0905 | 27,7674 | 27,7674 |
| 28.08.2017 | 27,7853 | 28,2162 | 27,4982 | 28,1084 |
| 30.08.2017 | 28,3238 | 29,311 | 28,288 | 28,9878 |
| 04.09.2017 | 29,0059 | 29,1315 | 28,4134 | 28,6827 |
| 05.09.2017 | 28,6827 | 29,3289 | 28,6469 | 29,0418 |
| 06.09.2017 | 29,2572 | 29,6341 | 29,0418 | 29,1315 |
| 07.09.2017 | 29,2212 | 29,3829 | 28,7903 | 28,8624 |
| 10.09.2017 | 29,0418 | 29,4547 | 29,0238 | 29,3829 |
| 11.09.2017 | 29,4186 | 29,9213 | 29,2392 | 29,7238 |
| 12.09.2017 | 29,7777 | 30,3342 | 29,6521 | 29,67 |
| 13.09.2017 | 29,67 | 29,8495 | 28,4495 | 29,311 |
| 14.09.2017 | 29,4547 | 29,5623 | 28,8981 | 28,8981 |
| 17.09.2017 | 28,9521 | 29,1853 | 28,3777 | 28,3777 |
| 18.09.2017 | 28,4134 | 28,557 | 27,0136 | 27,6599 |
| 19.09.2017 | 27,7853 | 28,0007 | 27,5878 | 27,7674 |
| 20.09.2017 | 27,6059 | 27,7495 | 27,3186 | 27,3545 |
| 21.09.2017 | 27,4982 | 27,6776 | 27,2828 | 27,3186 |
| 24.09.2017 | 27,175 | 27,229 | 26,098 | 26,2955 |
| 25.09.2017 | 26,475 | 26,7803 | 26,3853 | 26,7622 |
| 26.09.2017 | 26,7803 | 26,8519 | 25,9366 | 25,9366 |
| 27.09.2017 | 26,1519 | 27,0853 | 25,9006 | 26,6904 |
| 28.09.2017 | 26,817 | 27,088 | 26,582 | 26,7446 |
| 01.10.2017 | 26,8531 | 27,1783 | 26,7988 | 27,1783 |
| 02.10.2017 | 27,1964 | 27,2688 | 26,7446 | 26,8892 |
| 03.10.2017 | 26,9253 | 27,088 | 26,7085 | 26,7808 |
| 04.10.2017 | 26,7988 | 26,9976 | 26,7266 | 26,7266 |
| 05.10.2017 | 26,7446 | 26,8351 | 26,6002 | 26,7446 |
| 08.10.2017 | 24,9917 | 26,0037 | 24,8472 | 25,7508 |
| 09.10.2017 | 25,9315 | 26,3651 | 25,9315 | 26,311 |
| 10.10.2017 | 26,2025 | 27,2688 | 26,0219 | 26,9253 |
| 11.10.2017 | 27,1062 | 28,0096 | 26,7808 | 27,4855 |
| 12.10.2017 | 27,5397 | 27,5397 | 27,0337 | 27,0518 |
| 15.10.2017 | 27,0699 | 27,1964 | 26,7266 | 26,7266 |
| 16.10.2017 | 26,7446 | 26,9615 | 26,6904 | 26,7266 |
| 17.10.2017 | 26,7627 | 27,1062 | 26,7085 | 26,8531 |
| 18.10.2017 | 26,9253 | 27,1964 | 26,9073 | 26,9615 |
| 19.10.2017 | 26,9795 | 27,2326 | 26,8712 | 26,9253 |
| 22.10.2017 | 26,9253 | 27,2145 | 26,7808 | 26,7988 |
| 23.10.2017 | 26,8351 | 27,0157 | 26,4194 | 26,5459 |
| 24.10.2017 | 26,6544 | 26,7085 | 26,4736 | 26,5639 |
| 25.10.2017 | 26,5459 | 26,9253 | 26,4194 | 26,5097 |
| 26.10.2017 | 26,5097 | 26,6544 | 26,2566 | 26,3291 |
| 29.10.2017 | 26,5278 | 26,7627 | 26,3651 | 26,4012 |
| 30.10.2017 | 26,4374 | 26,582 | 26,4194 | 26,4555 |
| 31.10.2017 | 26,4915 | 26,8351 | 26,4915 | 26,6904 |
| 01.11.2017 | 26,9253 | 26,9253 | 26,4374 | 26,4374 |
| 02.11.2017 | 26,5278 | 26,7085 | 26,0761 | 26,2025 |
| 05.11.2017 | 26,1664 | 26,4915 | 26,1482 | 26,2748 |
| 06.11.2017 | 26,2748 | 26,7266 | 26,04 | 26,058 |
| 07.11.2017 | 26,1664 | 26,2566 | 25,8953 | 25,8953 |
| 08.11.2017 | 25,9496 | 26,2025 | 25,5882 | 25,6604 |
| 09.11.2017 | 25,5882 | 25,6061 | 25,0641 | 25,6061 |
| 12.11.2017 | 25,4797 | 25,9315 | 25,2087 | 25,2087 |
| 13.11.2017 | 25,2629 | 25,3712 | 25,1544 | 25,1905 |
| 14.11.2017 | 25,2629 | 25,299 | 24,269 | 24,269 |
| 15.11.2017 | 24,3233 | 24,6304 | 23,4738 | 23,528 |
| 16.11.2017 | 23,6726 | 23,8532 | 23,3474 | 23,4196 |
| 19.11.2017 | 23,4196 | 23,6003 | 22,6425 | 22,6607 |
| 20.11.2017 | 22,6967 | 23,3111 | 22,5883 | 22,9498 |
| 21.11.2017 | 23,0221 | 23,1307 | 22,5523 | 22,769 |
| 22.11.2017 | 22,8957 | 23,2027 | 22,8414 | 22,9498 |
| 23.11.2017 | 22,9498 | 23,1125 | 22,769 | 22,8776 |
| 26.11.2017 | 22,8776 | 23,0581 | 22,8232 | 22,8414 |
| 27.11.2017 | 22,8232 | 23,1307 | 21,703 | 21,703 |
| 28.11.2017 | 22,0282 | 22,2089 | 21,5404 | 21,6848 |
| 29.11.2017 | 21,8295 | 22,0101 | 21,7753 | 21,992 |
| 30.11.2017 | 21,992 | 22,2089 | 21,703 | 21,7753 |
| 03.12.2017 | 21,8473 | 22,1907 | 21,7753 | 22,0282 |
| 04.12.2017 | 22,1365 | 22,733 | 22,0463 | 22,4618 |
| 05.12.2017 | 22,4799 | 22,8414 | 22,2451 | 22,3535 |
| 06.12.2017 | 22,4438 | 22,5341 | 22,1547 | 22,2269 |
| 07.12.2017 | 22,3535 | 22,6247 | 22,2812 | 22,516 |
| 10.12.2017 | 22,6065 | 22,9317 | 22,5883 | 22,6607 |
| 11.12.2017 | 22,6967 | 23,8532 | 22,5883 | 23,2209 |
| 12.12.2017 | 23,257 | 23,3474 | 22,8232 | 22,8232 |
| 13.12.2017 | 22,9498 | 23,0581 | 22,8776 | 23,0041 |
| 14.12.2017 | 23,1307 | 23,6184 | 22,9678 | 23,4196 |
| 17.12.2017 | 23,4919 | 23,7449 | 23,4016 | 23,4919 |
| 18.12.2017 | 23,5641 | 23,6366 | 23,4196 | 23,4196 |
| 19.12.2017 | 23,4196 | 23,4196 | 23,1486 | 23,2209 |
| 20.12.2017 | 23,257 | 23,6003 | 23,2209 | 23,3474 |
| 21.12.2017 | 23,4919 | 23,7088 | 23,257 | 23,275 |
| 24.12.2017 | 23,3655 | 23,6003 | 23,329 | 23,4919 |
| 25.12.2017 | 23,5641 | 23,6726 | 23,257 | 23,3655 |
| 26.12.2017 | 23,4557 | 23,4557 | 23,1486 | 23,2027 |
| 27.12.2017 | 23,2027 | 23,5461 | 23,2027 | 23,4738 |
| 28.12.2017 | 23,4919 | 23,763 | 23,4196 | 23,6003 |