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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,7019
KAPANIŞ 17,6033
En Düşük
DÜŞÜK 11,0519
En Yüksek
YÜKSEK 25,4978
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 23,6003 | 24,016 | 23,6003 | 23,9798 |
| 02.01.2018 | 24,0521 | 24,1967 | 23,4919 | 23,5461 |
| 03.01.2018 | 23,5641 | 23,8895 | 23,5641 | 23,6545 |
| 04.01.2018 | 23,7449 | 24,1243 | 23,7268 | 23,8895 |
| 07.01.2018 | 24,0521 | 24,4135 | 24,016 | 24,0701 |
| 08.01.2018 | 24,1426 | 24,269 | 23,8172 | 23,8895 |
| 09.01.2018 | 23,8532 | 24,4498 | 23,781 | 23,9257 |
| 10.01.2018 | 24,1243 | 24,1243 | 23,781 | 23,9618 |
| 11.01.2018 | 24,0521 | 24,269 | 23,9437 | 24,0883 |
| 14.01.2018 | 24,0883 | 24,6304 | 23,51 | 23,51 |
| 15.01.2018 | 23,6366 | 23,9798 | 23,3111 | 23,9075 |
| 16.01.2018 | 23,9257 | 23,9979 | 23,6545 | 23,8715 |
| 17.01.2018 | 23,9618 | 24,287 | 23,6908 | 24,287 |
| 18.01.2018 | 24,3593 | 24,4317 | 23,7449 | 23,763 |
| 21.01.2018 | 23,8532 | 23,9618 | 23,5461 | 23,9257 |
| 22.01.2018 | 23,9798 | 24,5762 | 23,8172 | 24,3233 |
| 23.01.2018 | 24,3954 | 25,4978 | 24,305 | 25,1725 |
| 24.01.2018 | 25,2448 | 25,3712 | 24,4135 | 24,4135 |
| 25.01.2018 | 24,504 | 24,8292 | 24,4678 | 24,6664 |
| 28.01.2018 | 24,7749 | 24,9557 | 24,504 | 24,5762 |
| 29.01.2018 | 24,54 | 24,6304 | 24,305 | 24,4859 |
| 30.01.2018 | 24,54 | 25,1001 | 24,504 | 24,504 |
| 31.01.2018 | 24,6304 | 24,7749 | 24,1063 | 24,1967 |
| 01.02.2018 | 24,1786 | 24,2328 | 23,6908 | 23,6908 |
| 04.02.2018 | 23,6366 | 23,7991 | 23,239 | 23,275 |
| 05.02.2018 | 22,8596 | 22,9678 | 22,6065 | 22,9498 |
| 06.02.2018 | 23,0041 | 23,0944 | 22,8414 | 22,9498 |
| 07.02.2018 | 22,986 | 22,986 | 22,5523 | 22,5883 |
| 08.02.2018 | 22,3535 | 22,5341 | 22,1907 | 22,4438 |
| 11.02.2018 | 22,5703 | 22,8596 | 22,5341 | 22,733 |
| 12.02.2018 | 22,733 | 23,0581 | 22,5883 | 22,6967 |
| 13.02.2018 | 22,7511 | 22,8232 | 22,4438 | 22,4799 |
| 14.02.2018 | 22,6607 | 23,0944 | 22,6425 | 22,8414 |
| 15.02.2018 | 22,9498 | 23,0221 | 22,8414 | 22,9137 |
| 18.02.2018 | 22,9498 | 23,2027 | 22,733 | 22,769 |
| 19.02.2018 | 22,6788 | 22,7872 | 22,1547 | 22,1547 |
| 20.02.2018 | 22,4981 | 22,5341 | 22,263 | 22,4076 |
| 21.02.2018 | 22,3535 | 22,4438 | 22,2812 | 22,4076 |
| 22.02.2018 | 22,5883 | 22,5883 | 22,4076 | 22,5523 |
| 25.02.2018 | 22,6247 | 22,8053 | 22,5703 | 22,6788 |
| 26.02.2018 | 22,733 | 22,7511 | 22,4981 | 22,516 |
| 27.02.2018 | 22,4618 | 22,6607 | 22,4618 | 22,4981 |
| 28.02.2018 | 22,5341 | 22,5523 | 22,2812 | 22,3535 |
| 01.03.2018 | 22,3172 | 22,3716 | 21,992 | 22,0643 |
| 04.03.2018 | 22,1005 | 22,2089 | 21,9558 | 21,9558 |
| 05.03.2018 | 22,1005 | 22,1187 | 21,9738 | 22,0282 |
| 06.03.2018 | 22,0823 | 22,516 | 22,0282 | 22,1547 |
| 07.03.2018 | 22,1547 | 22,2993 | 21,992 | 22,0101 |
| 08.03.2018 | 22,1005 | 22,263 | 22,0101 | 22,1187 |
| 11.03.2018 | 22,2451 | 22,7148 | 22,1907 | 22,7148 |
| 12.03.2018 | 22,8053 | 22,8232 | 22,263 | 22,263 |
| 13.03.2018 | 22,2812 | 22,5523 | 22,2269 | 22,3172 |
| 14.03.2018 | 22,3172 | 22,8232 | 22,2812 | 22,4076 |
| 15.03.2018 | 22,4799 | 22,5883 | 22,2451 | 22,2451 |
| 18.03.2018 | 22,2812 | 22,4076 | 22,2451 | 22,2993 |
| 19.03.2018 | 22,3172 | 22,4438 | 22,263 | 22,3716 |
| 20.03.2018 | 22,4438 | 22,6247 | 22,3535 | 22,4438 |
| 21.03.2018 | 22,516 | 22,5341 | 22,2269 | 22,263 |
| 22.03.2018 | 22,1907 | 22,2812 | 22,0823 | 22,2269 |
| 25.03.2018 | 22,3896 | 22,5523 | 22,2451 | 22,4076 |
| 26.03.2018 | 22,516 | 22,5883 | 22,3896 | 22,4618 |
| 27.03.2018 | 22,4438 | 22,8053 | 22,4076 | 22,4981 |
| 28.03.2018 | 22,516 | 23,329 | 22,516 | 22,8053 |
| 29.03.2018 | 22,9498 | 23,0763 | 22,8053 | 22,8596 |
| 01.04.2018 | 22,8957 | 23,9979 | 22,8957 | 23,7268 |
| 02.04.2018 | 23,8895 | 23,9979 | 23,4557 | 23,51 |
| 03.04.2018 | 23,5641 | 23,6726 | 23,3474 | 23,3474 |
| 04.04.2018 | 23,3474 | 23,4919 | 23,239 | 23,329 |
| 05.04.2018 | 23,3474 | 23,5461 | 23,275 | 23,2931 |
| 08.04.2018 | 23,2931 | 23,3111 | 22,3716 | 22,4618 |
| 09.04.2018 | 22,5703 | 22,5703 | 21,6848 | 21,7209 |
| 10.04.2018 | 21,7209 | 21,8295 | 19,7152 | 20,7451 |
| 11.04.2018 | 20,7451 | 21,197 | 20,4019 | 21,0524 |
| 12.04.2018 | 22,1005 | 22,1005 | 20,5284 | 20,7814 |
| 15.04.2018 | 20,9258 | 21,3235 | 20,9258 | 21,2693 |
| 16.04.2018 | 21,3596 | 21,5042 | 20,6909 | 20,8897 |
| 17.04.2018 | 20,8897 | 21,2331 | 20,3115 | 21,2331 |
| 18.04.2018 | 21,2874 | 21,3414 | 21,0885 | 21,197 |
| 19.04.2018 | 21,1788 | 21,2693 | 20,8897 | 20,9258 |
| 23.04.2018 | 20,9439 | 20,9621 | 20,7451 | 20,7814 |
| 24.04.2018 | 20,7814 | 20,7994 | 20,0585 | 20,1488 |
| 25.04.2018 | 20,2031 | 20,3115 | 19,9502 | 20,2031 |
| 26.04.2018 | 20,2753 | 20,42 | 20,1127 | 20,2753 |
| 29.04.2018 | 20,2935 | 20,5825 | 19,932 | 19,9862 |
| 01.05.2018 | 20,1671 | 20,185 | 19,2633 | 19,5706 |
| 02.05.2018 | 19,6248 | 19,7332 | 19,2633 | 19,3176 |
| 03.05.2018 | 19,3176 | 19,4079 | 18,9743 | 19,0646 |
| 06.05.2018 | 19,0646 | 19,0646 | 18,5225 | 18,5225 |
| 07.05.2018 | 18,6128 | 18,6128 | 17,7887 | 17,8106 |
| 08.05.2018 | 17,7092 | 17,8032 | 16,7335 | 17,6588 |
| 09.05.2018 | 17,6731 | 17,8684 | 17,2756 | 17,8684 |
| 10.05.2018 | 18,2513 | 18,396 | 17,9694 | 17,9913 |
| 13.05.2018 | 18,0274 | 18,2513 | 17,8972 | 18,1249 |
| 14.05.2018 | 18,0707 | 18,1249 | 17,6515 | 17,6658 |
| 15.05.2018 | 17,6876 | 17,6948 | 17,3118 | 17,4926 |
| 16.05.2018 | 17,5213 | 17,6948 | 17,4707 | 17,6658 |
| 17.05.2018 | 17,6731 | 17,7743 | 17,4562 | 17,514 |
| 20.05.2018 | 17,3841 | 17,6588 | 17,3841 | 17,478 |
| 21.05.2018 | 17,514 | 17,76 | 17,4926 | 17,637 |
| 22.05.2018 | 17,5936 | 17,6515 | 17,3407 | 17,4128 |
| 23.05.2018 | 17,5793 | 17,6081 | 17,0009 | 17,0081 |
| 24.05.2018 | 17,0153 | 17,2178 | 16,9575 | 17,1454 |
| 27.05.2018 | 17,3118 | 17,5213 | 17,2901 | 17,4634 |
| 28.05.2018 | 17,4274 | 17,4492 | 17,2033 | 17,2828 |
| 29.05.2018 | 17,2828 | 17,6588 | 17,2612 | 17,5213 |
| 30.05.2018 | 17,6009 | 17,6009 | 16,9866 | 16,9866 |
| 31.05.2018 | 16,9866 | 17,0805 | 16,5311 | 16,6973 |
| 03.06.2018 | 16,6973 | 16,8781 | 16,6324 | 16,6973 |
| 04.06.2018 | 16,6611 | 16,7623 | 16,2636 | 16,3215 |
| 05.06.2018 | 16,3215 | 16,3865 | 15,9311 | 16,0614 |
| 06.06.2018 | 16,0468 | 16,2492 | 15,96 | 16,2347 |
| 07.06.2018 | 16,1986 | 16,1986 | 15,8878 | 15,9023 |
| 10.06.2018 | 15,9239 | 15,9673 | 15,2373 | 15,9023 |
| 11.06.2018 | 15,9167 | 15,9384 | 15,7795 | 15,8227 |
| 12.06.2018 | 15,8227 | 15,8299 | 15,6421 | 15,6421 |
| 13.06.2018 | 15,6203 | 15,6855 | 15,5191 | 15,6203 |
| 17.06.2018 | 15,6203 | 15,6493 | 15,4612 | 15,5191 |
| 18.06.2018 | 15,4685 | 15,9384 | 15,3889 | 15,6926 |
| 19.06.2018 | 15,6926 | 15,8805 | 15,6493 | 15,7865 |
| 20.06.2018 | 15,7938 | 16,625 | 15,7938 | 16,3144 |
| 21.06.2018 | 16,4082 | 16,4443 | 15,9311 | 15,989 |
| 24.06.2018 | 16,4443 | 16,5527 | 15,8878 | 15,895 |
| 25.06.2018 | 15,9167 | 16,3358 | 15,9023 | 16,1191 |
| 26.06.2018 | 16,1553 | 16,4443 | 16,1191 | 16,4443 |
| 27.06.2018 | 16,4805 | 17,0588 | 16,4228 | 16,8707 |
| 28.06.2018 | 16,9647 | 17,4853 | 16,8854 | 17,225 |
| 01.07.2018 | 17,225 | 17,637 | 17,1454 | 17,514 |
| 02.07.2018 | 17,5936 | 17,6804 | 17,2901 | 17,3262 |
| 03.07.2018 | 17,3262 | 17,5359 | 17,3262 | 17,4274 |
| 04.07.2018 | 17,5286 | 17,7383 | 17,4346 | 17,5936 |
| 05.07.2018 | 17,7022 | 17,7237 | 17,5213 | 17,6515 |
| 08.07.2018 | 17,7743 | 18,1068 | 17,7527 | 17,7527 |
| 09.07.2018 | 17,6658 | 17,731 | 16,7118 | 16,7118 |
| 10.07.2018 | 16,7189 | 16,7189 | 15,4396 | 15,7576 |
| 11.07.2018 | 15,7576 | 16,1914 | 15,353 | 15,4974 |
| 12.07.2018 | 15,5769 | 15,7865 | 15,5335 | 15,6709 |
| 15.07.2018 | 15,707 | 15,96 | 15,6709 | 15,6998 |
| 16.07.2018 | 15,6998 | 16,1046 | 15,6998 | 16,0108 |
| 17.07.2018 | 15,989 | 16,2853 | 15,8443 | 16,1407 |
| 18.07.2018 | 16,1481 | 16,242 | 16,0829 | 16,242 |
| 19.07.2018 | 16,2564 | 16,5888 | 16,2274 | 16,4082 |
| 22.07.2018 | 16,5166 | 16,7985 | 16,5166 | 16,6324 |
| 23.07.2018 | 16,6756 | 16,6756 | 15,9673 | 15,9746 |
| 24.07.2018 | 15,9746 | 16,4805 | 15,9456 | 16,4805 |
| 25.07.2018 | 16,4949 | 16,8996 | 16,3144 | 16,3865 |
| 26.07.2018 | 16,3721 | 16,5888 | 16,3286 | 16,5527 |
| 29.07.2018 | 16,5311 | 17,4201 | 16,4805 | 17,4201 |
| 30.07.2018 | 17,4562 | 17,7165 | 16,936 | 17,0226 |
| 31.07.2018 | 17,0226 | 17,7092 | 16,9937 | 17,2323 |
| 01.08.2018 | 16,618 | 16,8637 | 16,3793 | 16,4443 |
| 02.08.2018 | 16,5888 | 16,7335 | 16,4805 | 16,5527 |
| 05.08.2018 | 16,5382 | 16,625 | 16,0974 | 16,1624 |
| 06.08.2018 | 16,2129 | 16,4877 | 16,0829 | 16,401 |
| 07.08.2018 | 16,4082 | 16,466 | 16,2492 | 16,4082 |
| 08.08.2018 | 16,3286 | 16,683 | 16,2274 | 16,2853 |
| 09.08.2018 | 15,9023 | 16,2203 | 14,818 | 15,4179 |
| 12.08.2018 | 15,1795 | 15,2445 | 14,2469 | 14,5505 |
| 13.08.2018 | 14,6662 | 15,353 | 14,6662 | 15,3022 |
| 14.08.2018 | 15,3384 | 15,483 | 14,6372 | 14,6806 |
| 15.08.2018 | 14,8397 | 14,948 | 14,4565 | 14,4565 |
| 16.08.2018 | 14,3482 | 14,5866 | 14,2541 | 14,4565 |
| 19.08.2018 | 14,6372 | 14,6736 | 14,4711 | 14,6156 |
| 26.08.2018 | 14,6156 | 14,818 | 14,6156 | 14,818 |
| 27.08.2018 | 14,8685 | 15,4612 | 14,8251 | 15,2878 |
| 28.08.2018 | 15,3239 | 16,4299 | 15,1576 | 16,0034 |
| 30.08.2018 | 15,9673 | 16,8059 | 15,8083 | 16,4877 |
| 02.09.2018 | 16,4877 | 16,7335 | 15,8299 | 16,1914 |
| 03.09.2018 | 16,2636 | 16,2997 | 15,9384 | 15,9746 |
| 04.09.2018 | 16,0395 | 16,3576 | 15,7361 | 15,8805 |
| 05.09.2018 | 15,9094 | 15,9528 | 15,4758 | 15,5408 |
| 06.09.2018 | 15,5769 | 15,6421 | 15,4179 | 15,4251 |
| 09.09.2018 | 15,4251 | 15,6781 | 15,1143 | 15,1215 |
| 10.09.2018 | 15,1432 | 15,2515 | 14,8251 | 14,8541 |
| 11.09.2018 | 14,9336 | 15,1143 | 14,7168 | 14,7456 |
| 12.09.2018 | 14,7601 | 15,0709 | 14,5433 | 15,0277 |
| 13.09.2018 | 15,1576 | 15,4612 | 15,0782 | 15,2951 |
| 16.09.2018 | 15,3311 | 15,4974 | 15,1432 | 15,1432 |
| 17.09.2018 | 15,1432 | 15,3168 | 14,8541 | 15,0709 |
| 18.09.2018 | 15,0928 | 15,4903 | 15,0709 | 15,3601 |
| 19.09.2018 | 15,3963 | 15,7865 | 15,2661 | 15,5264 |
| 20.09.2018 | 15,5842 | 15,8805 | 15,3818 | 15,3818 |
| 23.09.2018 | 15,3963 | 15,4396 | 15,3384 | 15,3601 |
| 24.09.2018 | 15,4324 | 15,483 | 14,883 | 14,9264 |
| 25.09.2018 | 14,9624 | 15,0203 | 14,7819 | 14,8541 |
| 26.09.2018 | 14,9192 | 14,9844 | 14,8251 | 14,8615 |
| 27.09.2018 | 14,818 | 14,9986 | 14,8108 | 14,8541 |
| 30.09.2018 | 14,9047 | 14,9771 | 14,5866 | 14,6372 |
| 01.10.2018 | 14,6372 | 14,7313 | 14,0952 | 14,1385 |
| 02.10.2018 | 14,1385 | 14,2615 | 13,7988 | 13,7988 |
| 03.10.2018 | 13,8133 | 13,8422 | 12,9677 | 12,9819 |
| 04.10.2018 | 12,9892 | 13,0398 | 12,8085 | 12,9892 |
| 07.10.2018 | 12,9892 | 13,1483 | 12,9604 | 13,1193 |
| 08.10.2018 | 13,1554 | 13,2349 | 13,0254 | 13,0905 |
| 09.10.2018 | 13,1917 | 13,1989 | 12,8519 | 12,8519 |
| 10.10.2018 | 12,8881 | 12,8881 | 12,599 | 12,6133 |
| 11.10.2018 | 12,7579 | 12,8158 | 12,5699 | 12,7797 |
| 14.10.2018 | 12,8304 | 13,4445 | 12,8304 | 13,1193 |
| 15.10.2018 | 13,2206 | 13,4806 | 13,0905 | 13,2856 |
| 16.10.2018 | 13,4374 | 13,618 | 13,3507 | 13,459 |
| 17.10.2018 | 13,4806 | 13,5097 | 13,0977 | 13,1411 |
| 18.10.2018 | 13,1554 | 13,1626 | 12,9387 | 12,9457 |
| 21.10.2018 | 12,9747 | 13,0254 | 12,5772 | 12,6059 |
| 22.10.2018 | 12,5627 | 12,599 | 12,1652 | 12,2447 |
| 23.10.2018 | 12,2808 | 12,3099 | 11,8906 | 11,9267 |
| 24.10.2018 | 11,9483 | 12,1435 | 11,8254 | 12,0785 |
| 25.10.2018 | 12,2519 | 12,6928 | 11,9989 | 12,2737 |
| 29.10.2018 | 12,3314 | 12,8013 | 11,8182 | 11,8182 |
| 30.10.2018 | 11,8906 | 11,97 | 11,2473 | 11,2906 |
| 31.10.2018 | 11,24 | 11,4639 | 11,2039 | 11,4639 |
| 01.11.2018 | 11,493 | 11,7099 | 11,493 | 11,5218 |
| 04.11.2018 | 11,7055 | 11,889 | 11,7055 | 11,8597 |
| 05.11.2018 | 11,8964 | 11,9991 | 11,5439 | 11,5513 |
| 06.11.2018 | 11,5806 | 11,7421 | 11,5585 | 11,6026 |
| 07.11.2018 | 11,5806 | 11,698 | 11,3236 | 11,353 |
| 08.11.2018 | 11,3823 | 11,3897 | 11,0519 | 11,1621 |
| 11.11.2018 | 12,0874 | 13,3945 | 11,9771 | 13,3945 |
| 12.11.2018 | 14,5179 | 16,0674 | 14,5179 | 15,4726 |
| 13.11.2018 | 15,3917 | 15,3917 | 13,5854 | 13,6955 |
| 14.11.2018 | 13,5487 | 15,1202 | 13,4752 | 13,6735 |
| 15.11.2018 | 13,7322 | 13,8643 | 13,2917 | 13,4164 |
| 18.11.2018 | 13,4752 | 13,8351 | 13,2917 | 13,5413 |
| 19.11.2018 | 13,578 | 13,666 | 13,299 | 13,3505 |
| 20.11.2018 | 13,4017 | 13,4164 | 13,0786 | 13,086 |
| 21.11.2018 | 13,0933 | 14,026 | 13,0713 | 13,1594 |
| 22.11.2018 | 13,2181 | 13,3871 | 13,0345 | 13,1154 |
| 25.11.2018 | 13,1154 | 13,4017 | 13,1154 | 13,1667 |
| 26.11.2018 | 13,3063 | 13,9525 | 13,1667 | 13,6588 |
| 27.11.2018 | 13,7689 | 13,7984 | 13,3358 | 13,409 |
| 28.11.2018 | 13,4385 | 13,5339 | 13,2181 | 13,2181 |
| 29.11.2018 | 13,2181 | 13,4017 | 13,1889 | 13,4017 |
| 02.12.2018 | 13,578 | 13,7322 | 13,4752 | 13,4899 |
| 03.12.2018 | 13,5266 | 13,7616 | 13,3724 | 13,4458 |
| 04.12.2018 | 13,4532 | 13,6441 | 13,3945 | 13,6001 |
| 05.12.2018 | 13,6441 | 13,7984 | 13,5119 | 13,5559 |
| 06.12.2018 | 13,6073 | 13,7689 | 13,5413 | 13,6148 |
| 09.12.2018 | 13,6441 | 15,7149 | 13,6367 | 14,8631 |
| 10.12.2018 | 15,1275 | 15,4799 | 14,2683 | 14,4446 |
| 11.12.2018 | 14,5473 | 14,8484 | 13,5854 | 13,7322 |
| 12.12.2018 | 13,9157 | 14,1215 | 13,6735 | 14,1215 |
| 13.12.2018 | 14,5473 | 15,4213 | 13,7689 | 14,1728 |
| 16.12.2018 | 14,3196 | 14,3196 | 13,6588 | 13,7029 |
| 17.12.2018 | 13,7029 | 13,7029 | 13,3136 | 13,6148 |
| 18.12.2018 | 13,666 | 14,1655 | 13,5926 | 13,8424 |
| 19.12.2018 | 13,8607 | 14,0902 | 13,163 | 13,2366 |
| 20.12.2018 | 13,2366 | 13,3099 | 12,5756 | 12,6032 |
| 23.12.2018 | 12,6674 | 12,7776 | 12,0341 | 12,0616 |
| 24.12.2018 | 12,0157 | 12,0249 | 11,5292 | 11,5751 |
| 25.12.2018 | 11,5935 | 12,1991 | 11,4924 | 11,6669 |
| 26.12.2018 | 11,731 | 11,777 | 11,6118 | 11,676 |
| 27.12.2018 | 11,731 | 11,7677 | 11,4466 | 11,4466 |
| 30.12.2018 | 11,4649 | 11,5567 | 11,3917 | 11,4099 |