GOLTS
GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş.
18:10:00
328.25 ₺
-3.250 (%-0.98)
Önceki Kapanış: 331.5·
Volatilite: 0.830
Düşük₺328
Yüksek₺330.75
Piyasa Verileri
Spot Piyasa
A:328.25
S:329
Önceki haftaya göre (WoW)
+0.38%
Önceki aya göre (MoM)
-4.30%
Yılbaşından bugüne (YTD)
+4.70%
Önceki yıla göre (YoY)
+6.95%
GOLTS: GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,1236
KAPANIŞ 11,1024
En Düşük
DÜŞÜK 8,6652
En Yüksek
YÜKSEK 17,0334
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 11,4006 | 11,4741 | 11,0978 | 11,1253 |
| 02.01.2019 | 11,0519 | 11,1803 | 10,5929 | 10,6296 |
| 03.01.2019 | 10,6572 | 10,7398 | 10,4736 | 10,5745 |
| 06.01.2019 | 10,5929 | 10,6479 | 9,822 | 9,822 |
| 07.01.2019 | 9,9046 | 11,4741 | 9,7577 | 10,501 |
| 08.01.2019 | 10,5837 | 10,9417 | 10,3633 | 10,4184 |
| 09.01.2019 | 10,446 | 10,5929 | 10,3727 | 10,3727 |
| 10.01.2019 | 10,4184 | 10,5471 | 10,2809 | 10,2809 |
| 13.01.2019 | 10,2348 | 10,2716 | 9,8952 | 10,0237 |
| 14.01.2019 | 10,033 | 10,3083 | 9,9963 | 10,033 |
| 15.01.2019 | 10,0514 | 10,1339 | 10,0054 | 10,0789 |
| 16.01.2019 | 10,1248 | 10,7491 | 10,0972 | 10,4001 |
| 17.01.2019 | 10,4644 | 10,5837 | 10,3633 | 10,4094 |
| 20.01.2019 | 10,446 | 10,6846 | 10,4001 | 10,4277 |
| 21.01.2019 | 10,4277 | 10,804 | 10,4277 | 10,7306 |
| 22.01.2019 | 10,7673 | 10,859 | 10,5378 | 10,6022 |
| 23.01.2019 | 10,6479 | 10,8682 | 10,6113 | 10,7491 |
| 24.01.2019 | 10,7765 | 10,9141 | 10,6296 | 10,6756 |
| 27.01.2019 | 10,694 | 10,7948 | 10,6113 | 10,6205 |
| 28.01.2019 | 10,6296 | 10,7765 | 10,5653 | 10,7673 |
| 29.01.2019 | 10,859 | 11,6393 | 10,8315 | 11,5659 |
| 30.01.2019 | 11,6578 | 11,7036 | 11,1344 | 11,1896 |
| 31.01.2019 | 11,1896 | 11,3548 | 10,8958 | 10,9692 |
| 03.02.2019 | 10,9876 | 11,0519 | 10,7856 | 10,8315 |
| 04.02.2019 | 10,8682 | 11,0059 | 10,7398 | 10,7856 |
| 05.02.2019 | 10,8315 | 10,9785 | 10,6389 | 10,6572 |
| 06.02.2019 | 10,6756 | 10,7673 | 10,5562 | 10,6205 |
| 07.02.2019 | 10,6205 | 10,7856 | 10,5562 | 10,5745 |
| 10.02.2019 | 10,6113 | 10,9325 | 10,6113 | 10,8867 |
| 11.02.2019 | 10,9235 | 11,0793 | 10,7122 | 10,7581 |
| 12.02.2019 | 10,8315 | 10,9235 | 10,5287 | 10,5287 |
| 13.02.2019 | 10,5471 | 10,5471 | 10,2899 | 10,391 |
| 14.02.2019 | 10,4094 | 10,4644 | 10,345 | 10,3543 |
| 17.02.2019 | 10,391 | 10,694 | 10,3267 | 10,3817 |
| 18.02.2019 | 10,3727 | 10,4094 | 10,1891 | 10,2441 |
| 19.02.2019 | 10,3083 | 11,1436 | 10,2716 | 11,0152 |
| 20.02.2019 | 11,0978 | 11,0978 | 10,8224 | 10,8408 |
| 21.02.2019 | 10,859 | 11,0244 | 10,8315 | 10,9235 |
| 24.02.2019 | 10,9785 | 11,4649 | 10,9602 | 11,1803 |
| 25.02.2019 | 11,1987 | 11,3089 | 11,0978 | 11,2905 |
| 26.02.2019 | 11,3548 | 11,4741 | 11,2354 | 11,4741 |
| 27.02.2019 | 11,5567 | 11,6944 | 11,0886 | 11,1621 |
| 28.02.2019 | 11,1712 | 11,2079 | 10,7765 | 10,8682 |
| 03.03.2019 | 10,9325 | 11,4741 | 10,8498 | 11,1803 |
| 04.03.2019 | 11,217 | 11,4006 | 11,1253 | 11,1987 |
| 05.03.2019 | 11,2447 | 11,2813 | 10,7306 | 10,7581 |
| 06.03.2019 | 10,7581 | 10,8132 | 10,4184 | 10,446 |
| 07.03.2019 | 10,4368 | 10,6479 | 10,3267 | 10,3358 |
| 10.03.2019 | 10,3817 | 10,6022 | 10,1798 | 10,2258 |
| 11.03.2019 | 10,3817 | 10,4094 | 10,1981 | 10,2532 |
| 12.03.2019 | 10,2625 | 10,3727 | 10,2348 | 10,3267 |
| 13.03.2019 | 10,3267 | 10,5193 | 10,3176 | 10,4736 |
| 14.03.2019 | 10,501 | 10,5287 | 10,446 | 10,4736 |
| 17.03.2019 | 10,5103 | 11,1436 | 10,5103 | 10,7765 |
| 18.03.2019 | 10,8682 | 11,1528 | 10,7306 | 11,1344 |
| 19.03.2019 | 11,1436 | 11,2629 | 10,859 | 10,8775 |
| 20.03.2019 | 10,9602 | 11,061 | 10,8315 | 10,859 |
| 21.03.2019 | 10,8958 | 10,9141 | 10,1891 | 10,2348 |
| 24.03.2019 | 10,2441 | 10,2899 | 9,8401 | 10,0514 |
| 25.03.2019 | 10,1432 | 10,2074 | 9,8401 | 9,8952 |
| 26.03.2019 | 10,0054 | 10,0054 | 9,1885 | 9,2527 |
| 27.03.2019 | 9,2895 | 9,4089 | 9,0416 | 9,2251 |
| 28.03.2019 | 9,2251 | 9,372 | 9,1517 | 9,3537 |
| 31.03.2019 | 9,3812 | 9,4089 | 9,1426 | 9,3169 |
| 01.04.2019 | 9,2986 | 9,4822 | 9,1885 | 9,1885 |
| 02.04.2019 | 9,2251 | 9,3445 | 9,17 | 9,2435 |
| 03.04.2019 | 9,2527 | 9,4089 | 9,2251 | 9,3996 |
| 04.04.2019 | 9,3905 | 9,8585 | 9,3905 | 9,6933 |
| 07.04.2019 | 9,7484 | 9,822 | 9,3537 | 9,372 |
| 08.04.2019 | 9,4547 | 9,6383 | 9,3996 | 9,4822 |
| 09.04.2019 | 9,4914 | 9,6474 | 9,3629 | 9,4271 |
| 10.04.2019 | 9,3996 | 9,4455 | 9,2895 | 9,2895 |
| 11.04.2019 | 9,2802 | 9,3353 | 9,2251 | 9,2895 |
| 14.04.2019 | 9,2802 | 9,4639 | 9,216 | 9,216 |
| 15.04.2019 | 9,2527 | 9,3445 | 9,2343 | 9,2435 |
| 16.04.2019 | 9,2986 | 9,4822 | 9,2527 | 9,4271 |
| 17.04.2019 | 9,4089 | 10,1522 | 9,3537 | 9,8861 |
| 18.04.2019 | 9,9136 | 9,9319 | 9,6842 | 9,7943 |
| 21.04.2019 | 10,0605 | 10,4001 | 10,0145 | 10,1065 |
| 23.04.2019 | 10,1156 | 10,2074 | 9,9319 | 9,9779 |
| 24.04.2019 | 9,9779 | 10,1156 | 9,8585 | 9,9136 |
| 25.04.2019 | 9,9136 | 10,1891 | 9,8768 | 9,987 |
| 28.04.2019 | 10,0054 | 10,2899 | 9,7577 | 9,9502 |
| 29.04.2019 | 9,9596 | 10,0605 | 9,9319 | 9,9502 |
| 01.05.2019 | 10,0237 | 10,033 | 9,6291 | 9,6383 |
| 02.05.2019 | 9,6474 | 9,6933 | 9,4914 | 9,5097 |
| 05.05.2019 | 9,4089 | 9,4639 | 9,1426 | 9,2343 |
| 06.05.2019 | 9,1609 | 9,2895 | 8,8671 | 9,1794 |
| 07.05.2019 | 9,1885 | 9,262 | 9,0232 | 9,06 |
| 08.05.2019 | 9,0507 | 9,4914 | 8,9589 | 9,2069 |
| 09.05.2019 | 9,2986 | 9,4639 | 8,9956 | 9,0324 |
| 12.05.2019 | 9,5465 | 9,6199 | 8,7571 | 8,9314 |
| 13.05.2019 | 9,014 | 9,2343 | 8,9314 | 9,1243 |
| 14.05.2019 | 9,1794 | 9,1885 | 9,0232 | 9,06 |
| 15.05.2019 | 9,1243 | 9,3996 | 9,1059 | 9,2895 |
| 16.05.2019 | 9,2711 | 9,3078 | 9,0966 | 9,1609 |
| 19.05.2019 | 9,2251 | 9,3537 | 9,17 | 9,2986 |
| 20.05.2019 | 9,3169 | 9,4822 | 9,2527 | 9,372 |
| 21.05.2019 | 9,3629 | 9,5187 | 8,8671 | 8,8671 |
| 22.05.2019 | 8,8763 | 9,1976 | 8,7479 | 8,7663 |
| 23.05.2019 | 8,7938 | 8,9223 | 8,7938 | 8,8213 |
| 26.05.2019 | 8,9039 | 8,9131 | 8,7112 | 8,7202 |
| 27.05.2019 | 8,7663 | 8,8305 | 8,7387 | 8,803 |
| 28.05.2019 | 8,803 | 8,8671 | 8,6652 | 8,6928 |
| 29.05.2019 | 8,7479 | 9,0507 | 8,7202 | 8,9589 |
| 30.05.2019 | 9,0049 | 9,1243 | 8,9039 | 9,0232 |
| 02.06.2019 | 9,0691 | 9,1059 | 8,9865 | 9,0232 |
| 06.06.2019 | 9,0416 | 9,2343 | 9,0416 | 9,1609 |
| 09.06.2019 | 9,1976 | 9,5281 | 9,17 | 9,4639 |
| 10.06.2019 | 9,4822 | 9,6108 | 9,3078 | 9,3262 |
| 11.06.2019 | 9,3445 | 9,3812 | 9,2251 | 9,2527 |
| 12.06.2019 | 9,2251 | 9,2343 | 8,9865 | 9,0324 |
| 13.06.2019 | 9,1333 | 9,2069 | 8,9497 | 9,1059 |
| 16.06.2019 | 9,0691 | 9,3169 | 9,06 | 9,2343 |
| 17.06.2019 | 9,2895 | 9,4455 | 9,262 | 9,3996 |
| 18.06.2019 | 9,4089 | 9,6566 | 9,3629 | 9,4914 |
| 19.06.2019 | 9,5556 | 9,8677 | 9,5281 | 9,6108 |
| 20.06.2019 | 9,6291 | 9,6566 | 9,4089 | 9,4822 |
| 23.06.2019 | 9,6291 | 9,776 | 9,5739 | 9,6842 |
| 24.06.2019 | 9,6842 | 9,9596 | 9,5556 | 9,822 |
| 25.06.2019 | 9,831 | 10,0514 | 9,7851 | 9,822 |
| 26.06.2019 | 9,8401 | 9,9319 | 9,8034 | 9,831 |
| 27.06.2019 | 9,8585 | 9,8861 | 9,7577 | 9,7668 |
| 30.06.2019 | 9,9136 | 10,1248 | 9,8952 | 10,0972 |
| 01.07.2019 | 10,0514 | 10,1522 | 9,9596 | 10,0696 |
| 02.07.2019 | 10,0881 | 10,2164 | 10,0422 | 10,1065 |
| 03.07.2019 | 10,1522 | 10,5562 | 10,1522 | 10,3358 |
| 04.07.2019 | 10,3727 | 10,391 | 10,1339 | 10,1339 |
| 07.07.2019 | 10,0789 | 10,0789 | 9,8952 | 9,9046 |
| 08.07.2019 | 9,8861 | 9,9412 | 9,5832 | 9,5832 |
| 09.07.2019 | 9,5832 | 9,6657 | 9,4363 | 9,6657 |
| 10.07.2019 | 9,7209 | 9,7943 | 9,6474 | 9,7392 |
| 11.07.2019 | 9,8034 | 9,8861 | 9,3078 | 9,3537 |
| 15.07.2019 | 9,4089 | 9,5006 | 9,3537 | 9,3996 |
| 16.07.2019 | 9,4822 | 9,7209 | 9,3905 | 9,6291 |
| 17.07.2019 | 9,6015 | 9,7668 | 9,5739 | 9,7209 |
| 18.07.2019 | 9,822 | 9,9686 | 9,7668 | 9,776 |
| 21.07.2019 | 9,776 | 10,0514 | 9,7668 | 9,8677 |
| 22.07.2019 | 9,9228 | 10,2991 | 9,8677 | 10,2991 |
| 23.07.2019 | 10,3083 | 10,4644 | 10,1432 | 10,2258 |
| 24.07.2019 | 10,1613 | 10,4094 | 10,0789 | 10,0789 |
| 25.07.2019 | 10,1065 | 10,3176 | 10,0237 | 10,2164 |
| 28.07.2019 | 10,2258 | 10,4001 | 10,2258 | 10,4001 |
| 29.07.2019 | 10,4184 | 10,5193 | 10,2348 | 10,2441 |
| 30.07.2019 | 10,345 | 10,345 | 10,1708 | 10,1708 |
| 31.07.2019 | 10,1339 | 10,2074 | 9,9963 | 10,1891 |
| 01.08.2019 | 10,1432 | 10,1981 | 10,0237 | 10,0237 |
| 04.08.2019 | 10,033 | 10,0514 | 9,7577 | 9,7668 |
| 05.08.2019 | 9,8126 | 9,831 | 9,7025 | 9,776 |
| 06.08.2019 | 9,7943 | 9,8585 | 9,3996 | 9,3996 |
| 07.08.2019 | 9,4639 | 9,5006 | 9,3537 | 9,4914 |
| 08.08.2019 | 9,5097 | 9,5281 | 9,4271 | 9,4731 |
| 14.08.2019 | 9,372 | 9,4822 | 9,2895 | 9,3353 |
| 15.08.2019 | 9,3353 | 9,4089 | 9,2069 | 9,2527 |
| 18.08.2019 | 9,2711 | 9,4363 | 9,2251 | 9,2435 |
| 19.08.2019 | 9,2901 | 9,2901 | 9,113 | 9,1597 |
| 20.08.2019 | 9,1597 | 9,2435 | 9,0571 | 9,0758 |
| 21.08.2019 | 9,1318 | 9,141 | 9,0385 | 9,0666 |
| 22.08.2019 | 9,0944 | 9,2622 | 9,0944 | 9,2528 |
| 25.08.2019 | 9,2063 | 9,4858 | 9,1876 | 9,4858 |
| 26.08.2019 | 9,5231 | 9,5697 | 9,3554 | 9,4951 |
| 27.08.2019 | 9,5231 | 9,5697 | 9,3554 | 9,3554 |
| 28.08.2019 | 9,3554 | 10,2313 | 9,3554 | 9,8027 |
| 01.09.2019 | 9,8305 | 10,1009 | 9,8214 | 9,8864 |
| 02.09.2019 | 9,9238 | 11,1165 | 9,9238 | 10,8089 |
| 03.09.2019 | 10,8462 | 11,3774 | 10,6784 | 11,1444 |
| 04.09.2019 | 11,1072 | 11,2562 | 10,781 | 10,8742 |
| 05.09.2019 | 10,9115 | 11,1537 | 10,6878 | 10,9115 |
| 08.09.2019 | 11,07 | 11,657 | 11,07 | 11,657 |
| 09.09.2019 | 11,7595 | 12,0576 | 11,5638 | 11,6756 |
| 10.09.2019 | 11,7035 | 12,0482 | 11,6849 | 12,0204 |
| 11.09.2019 | 12,0482 | 12,16 | 11,7595 | 11,8059 |
| 12.09.2019 | 11,9272 | 11,9551 | 11,3121 | 11,601 |
| 15.09.2019 | 11,5451 | 11,8806 | 11,4613 | 11,6103 |
| 16.09.2019 | 11,6103 | 12,011 | 11,4613 | 11,9643 |
| 17.09.2019 | 12,0576 | 12,3837 | 11,8246 | 12,2719 |
| 18.09.2019 | 12,3092 | 12,3464 | 11,5638 | 11,5731 |
| 19.09.2019 | 11,7873 | 11,8527 | 11,3214 | 11,5078 |
| 22.09.2019 | 11,6288 | 11,6849 | 11,3214 | 11,4054 |
| 23.09.2019 | 11,5451 | 11,6476 | 11,4985 | 11,5265 |
| 24.09.2019 | 11,5451 | 11,6197 | 11,4427 | 11,5451 |
| 25.09.2019 | 11,5824 | 11,8153 | 11,4892 | 11,4892 |
| 26.09.2019 | 11,5544 | 12,1135 | 11,5357 | 11,8246 |
| 29.09.2019 | 11,8527 | 12,6633 | 11,8527 | 12,3278 |
| 30.09.2019 | 12,3744 | 12,4957 | 12,0948 | 12,0948 |
| 01.10.2019 | 12,1508 | 12,2719 | 11,9924 | 11,9924 |
| 02.10.2019 | 12,0576 | 12,2999 | 11,9457 | 11,9924 |
| 03.10.2019 | 12,0856 | 12,1508 | 11,9643 | 12,011 |
| 06.10.2019 | 12,039 | 12,6166 | 12,011 | 12,2626 |
| 07.10.2019 | 12,039 | 12,3185 | 12,0016 | 12,0762 |
| 08.10.2019 | 12,1787 | 12,3837 | 11,7035 | 11,7129 |
| 09.10.2019 | 11,7129 | 11,8992 | 11,2004 | 11,5078 |
| 10.10.2019 | 11,601 | 11,9457 | 11,5638 | 11,7781 |
| 13.10.2019 | 11,7408 | 11,8712 | 11,1444 | 11,1817 |
| 14.10.2019 | 11,3681 | 11,4613 | 11,303 | 11,3494 |
| 15.10.2019 | 11,3681 | 11,3681 | 11,1723 | 11,1723 |
| 16.10.2019 | 11,1537 | 11,3774 | 11,1351 | 11,2843 |
| 17.10.2019 | 11,5916 | 11,7873 | 11,5916 | 11,7408 |
| 20.10.2019 | 11,7686 | 12,6166 | 11,4332 | 12,5887 |
| 21.10.2019 | 12,5887 | 12,6819 | 12,2254 | 12,2254 |
| 22.10.2019 | 12,3931 | 12,5887 | 12,3372 | 12,5515 |
| 23.10.2019 | 12,6727 | 13,0172 | 12,5794 | 12,9148 |
| 24.10.2019 | 12,9986 | 13,446 | 12,7564 | 13,0639 |
| 27.10.2019 | 13,0918 | 13,213 | 12,9986 | 13,0546 |
| 29.10.2019 | 12,9429 | 13,2783 | 12,7844 | 13,0267 |
| 30.10.2019 | 13,0732 | 13,4739 | 13,0732 | 13,2316 |
| 31.10.2019 | 13,2502 | 13,5113 | 12,8589 | 13,0546 |
| 03.11.2019 | 13,1292 | 13,2688 | 13,0639 | 13,1199 |
| 04.11.2019 | 13,1199 | 13,1571 | 12,8589 | 13,0081 |
| 05.11.2019 | 13,0081 | 13,1571 | 12,9521 | 12,9986 |
| 06.11.2019 | 13,0918 | 13,1479 | 12,9521 | 13,1199 |
| 07.11.2019 | 13,1386 | 13,1943 | 12,6727 | 12,8216 |
| 10.11.2019 | 12,8216 | 12,9429 | 12,7191 | 12,8403 |
| 11.11.2019 | 12,9986 | 13,1571 | 12,7844 | 12,9708 |
| 12.11.2019 | 13,0081 | 13,0732 | 12,8497 | 12,9429 |
| 13.11.2019 | 12,9241 | 13,213 | 12,8589 | 13,1479 |
| 14.11.2019 | 13,2037 | 13,651 | 13,1758 | 13,6044 |
| 17.11.2019 | 13,6976 | 13,9772 | 13,623 | 13,7535 |
| 18.11.2019 | 13,7535 | 14,1356 | 13,651 | 13,9118 |
| 19.11.2019 | 13,9586 | 14,5921 | 13,9118 | 14,3405 |
| 20.11.2019 | 14,4523 | 14,5175 | 14,0703 | 14,0889 |
| 21.11.2019 | 14,1169 | 14,443 | 14,0983 | 14,2193 |
| 24.11.2019 | 14,3218 | 14,4338 | 14,033 | 14,0423 |
| 25.11.2019 | 14,0516 | 14,704 | 13,7441 | 14,2193 |
| 26.11.2019 | 14,294 | 14,8996 | 14,294 | 14,5269 |
| 27.11.2019 | 14,7785 | 15,0953 | 14,6015 | 14,6667 |
| 28.11.2019 | 14,7785 | 14,8624 | 14,6387 | 14,704 |
| 01.12.2019 | 14,7693 | 15,3189 | 14,7693 | 15,1139 |
| 02.12.2019 | 15,1885 | 15,3002 | 15,0021 | 15,0021 |
| 03.12.2019 | 15,0114 | 16,0271 | 15,0114 | 15,5145 |
| 04.12.2019 | 15,6358 | 15,9898 | 15,3282 | 15,5239 |
| 05.12.2019 | 15,6077 | 15,7474 | 15,3747 | 15,6171 |
| 08.12.2019 | 15,7848 | 16,8563 | 15,6823 | 16,3998 |
| 09.12.2019 | 16,5861 | 16,726 | 15,7289 | 15,8594 |
| 10.12.2019 | 15,8594 | 16,1855 | 15,8407 | 16,0178 |
| 11.12.2019 | 16,1762 | 17,0334 | 16,0737 | 16,5396 |
| 12.12.2019 | 16,5954 | 16,8377 | 16,3066 | 16,3347 |
| 15.12.2019 | 16,5582 | 16,6979 | 16,3719 | 16,6048 |
| 16.12.2019 | 16,7631 | 16,875 | 16,3719 | 16,3812 |
| 17.12.2019 | 16,2508 | 16,2973 | 15,9525 | 16,0085 |
| 18.12.2019 | 16,0085 | 16,1949 | 15,6636 | 15,673 |
| 19.12.2019 | 15,7661 | 15,8407 | 15,4773 | 15,7474 |
| 22.12.2019 | 15,8967 | 16,5582 | 15,8687 | 16,3347 |
| 23.12.2019 | 16,3532 | 16,5768 | 16,3532 | 16,4184 |
| 24.12.2019 | 16,4464 | 16,5303 | 16,2973 | 16,2973 |
| 25.12.2019 | 16,344 | 16,4557 | 16,111 | 16,1483 |
| 26.12.2019 | 16,1855 | 16,6234 | 16,1669 | 16,344 |
| 29.12.2019 | 16,3998 | 16,7631 | 16,3998 | 16,5489 |
| 30.12.2019 | 16,6793 | 16,9588 | 16,5675 | 16,5768 |