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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,9338
KAPANIŞ 18,9009
En Düşük
DÜŞÜK 8,6471
En Yüksek
YÜKSEK 39,9187
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 16,5675 | 16,8472 | 16,5675 | 16,7911 |
| 02.01.2020 | 16,5861 | 16,7075 | 15,4215 | 15,8034 |
| 05.01.2020 | 15,5986 | 15,5986 | 14,8343 | 14,8437 |
| 06.01.2020 | 14,9742 | 15,4121 | 14,9742 | 15,2631 |
| 07.01.2020 | 15,0021 | 15,235 | 14,648 | 14,9556 |
| 08.01.2020 | 15,235 | 16,0271 | 15,235 | 16,0271 |
| 09.01.2020 | 16,1201 | 16,3066 | 15,8873 | 16,0085 |
| 12.01.2020 | 16,083 | 16,5768 | 16,083 | 16,4836 |
| 13.01.2020 | 16,5768 | 16,9217 | 16,3625 | 16,8377 |
| 14.01.2020 | 16,7725 | 17,3597 | 16,7631 | 17,052 |
| 15.01.2020 | 17,2476 | 17,4621 | 16,8563 | 17,1174 |
| 16.01.2020 | 17,229 | 17,2944 | 16,8005 | 16,9123 |
| 19.01.2020 | 17,0055 | 17,4247 | 16,9588 | 17,1546 |
| 20.01.2020 | 17,1546 | 17,6111 | 17,0707 | 17,5273 |
| 21.01.2020 | 17,6671 | 17,7509 | 17,2012 | 17,2104 |
| 22.01.2020 | 17,2104 | 17,3875 | 17,0614 | 17,1732 |
| 23.01.2020 | 17,3409 | 17,4061 | 16,7818 | 17,0427 |
| 26.01.2020 | 16,6793 | 17,2944 | 16,6421 | 16,7725 |
| 27.01.2020 | 17,1359 | 17,4061 | 16,9588 | 17,0614 |
| 28.01.2020 | 17,2384 | 18,1703 | 17,1079 | 17,7043 |
| 29.01.2020 | 17,7043 | 17,9838 | 17,1174 | 17,2104 |
| 30.01.2020 | 17,2572 | 17,3597 | 17,0334 | 17,052 |
| 02.02.2020 | 17,052 | 17,1918 | 16,7447 | 16,9776 |
| 03.02.2020 | 17,1732 | 17,4714 | 17,1174 | 17,4247 |
| 04.02.2020 | 17,4621 | 17,7975 | 17,2384 | 17,3597 |
| 05.02.2020 | 17,4341 | 17,5646 | 17,2664 | 17,2664 |
| 06.02.2020 | 17,3316 | 17,3969 | 16,7818 | 16,9495 |
| 09.02.2020 | 17,0987 | 17,1174 | 15,701 | 15,9804 |
| 10.02.2020 | 16,2694 | 16,2694 | 15,8781 | 16,1762 |
| 11.02.2020 | 16,3066 | 16,4278 | 15,9525 | 16,0737 |
| 12.02.2020 | 16,111 | 16,2787 | 15,9618 | 16,0737 |
| 13.02.2020 | 16,1575 | 16,3159 | 16,0457 | 16,0457 |
| 16.02.2020 | 16,1388 | 16,3532 | 16,1388 | 16,1855 |
| 17.02.2020 | 16,111 | 16,1669 | 15,5239 | 15,6077 |
| 18.02.2020 | 15,7474 | 15,8407 | 15,3747 | 15,3747 |
| 19.02.2020 | 15,4588 | 15,4588 | 14,2567 | 14,4802 |
| 20.02.2020 | 14,4338 | 14,853 | 14,2473 | 14,8343 |
| 23.02.2020 | 14,7226 | 14,7226 | 14,2659 | 14,5828 |
| 24.02.2020 | 14,8437 | 14,9835 | 14,5362 | 14,6572 |
| 25.02.2020 | 14,5828 | 14,7412 | 14,3964 | 14,7412 |
| 26.02.2020 | 14,704 | 14,7971 | 13,8653 | 13,8653 |
| 27.02.2020 | 12,1135 | 13,1851 | 11,0979 | 12,9986 |
| 01.03.2020 | 13,0918 | 13,5764 | 13,0918 | 13,2596 |
| 02.03.2020 | 13,3528 | 13,6789 | 13,3528 | 13,651 |
| 03.03.2020 | 13,7441 | 13,8373 | 13,3342 | 13,3528 |
| 04.03.2020 | 13,4366 | 13,6976 | 13,4087 | 13,446 |
| 05.03.2020 | 13,4181 | 13,5578 | 12,7751 | 12,8684 |
| 08.03.2020 | 12,6633 | 12,6633 | 11,4146 | 11,6476 |
| 09.03.2020 | 11,9365 | 12,188 | 11,0233 | 11,1257 |
| 10.03.2020 | 11,5544 | 11,7408 | 10,5574 | 11,1817 |
| 11.03.2020 | 10,9021 | 10,9021 | 9,9238 | 9,9984 |
| 12.03.2020 | 9,784 | 10,7157 | 9,6257 | 10,3711 |
| 15.03.2020 | 9,9702 | 10,1754 | 9,3367 | 9,3461 |
| 16.03.2020 | 9,5044 | 9,6163 | 8,6471 | 9,2995 |
| 17.03.2020 | 9,0385 | 9,7654 | 8,9827 | 9,4298 |
| 18.03.2020 | 9,4112 | 9,6722 | 9,1876 | 9,3647 |
| 19.03.2020 | 9,607 | 9,6442 | 9,2901 | 9,3833 |
| 22.03.2020 | 9,318 | 9,318 | 8,9268 | 9,1224 |
| 23.03.2020 | 9,3273 | 9,8214 | 9,3273 | 9,812 |
| 24.03.2020 | 9,8678 | 10,1009 | 9,607 | 9,7281 |
| 25.03.2020 | 9,756 | 10,4177 | 9,7 | 10,2499 |
| 26.03.2020 | 10,2499 | 10,3711 | 9,7467 | 9,784 |
| 29.03.2020 | 9,6442 | 10,0915 | 9,5603 | 9,9051 |
| 30.03.2020 | 10,017 | 10,3989 | 9,989 | 10,3897 |
| 31.03.2020 | 10,2219 | 10,8928 | 10,1195 | 10,7252 |
| 01.04.2020 | 10,9208 | 11,0791 | 10,5294 | 10,7157 |
| 02.04.2020 | 10,6599 | 11,1817 | 10,6599 | 10,7345 |
| 05.04.2020 | 10,9302 | 11,1817 | 10,8462 | 11,0886 |
| 06.04.2020 | 11,1723 | 11,4892 | 11,1537 | 11,163 |
| 07.04.2020 | 11,1817 | 11,5638 | 11,1165 | 11,4054 |
| 08.04.2020 | 11,4613 | 11,7781 | 11,4613 | 11,6942 |
| 09.04.2020 | 11,6942 | 11,8433 | 11,5357 | 11,7035 |
| 12.04.2020 | 11,6756 | 11,7873 | 11,5544 | 11,6849 |
| 13.04.2020 | 11,7781 | 12,1508 | 11,7595 | 12,011 |
| 14.04.2020 | 12,0204 | 12,0576 | 11,4613 | 11,6288 |
| 15.04.2020 | 11,6382 | 11,7221 | 11,4892 | 11,6103 |
| 16.04.2020 | 11,7595 | 11,9457 | 11,7314 | 11,8059 |
| 19.04.2020 | 11,8712 | 12,4024 | 11,7967 | 12,0762 |
| 20.04.2020 | 12,0576 | 12,1974 | 11,9084 | 12,039 |
| 21.04.2020 | 12,1135 | 12,1974 | 12,0762 | 12,1413 |
| 23.04.2020 | 12,16 | 12,3837 | 12,16 | 12,3092 |
| 26.04.2020 | 12,4209 | 12,7099 | 12,4209 | 12,6633 |
| 27.04.2020 | 12,6727 | 12,7751 | 12,5701 | 12,6913 |
| 28.04.2020 | 12,8775 | 13,3621 | 12,8775 | 13,2316 |
| 29.04.2020 | 13,4181 | 14,5547 | 13,1851 | 14,5547 |
| 03.05.2020 | 14,5362 | 15,8221 | 14,4244 | 14,7693 |
| 04.05.2020 | 14,8624 | 15,0021 | 13,5951 | 13,7069 |
| 05.05.2020 | 13,7069 | 13,8839 | 13,2316 | 13,4833 |
| 06.05.2020 | 13,4926 | 13,9678 | 13,2316 | 13,6323 |
| 07.05.2020 | 13,6696 | 14,294 | 13,6138 | 13,651 |
| 10.05.2020 | 13,7908 | 13,8002 | 13,3435 | 13,3808 |
| 11.05.2020 | 13,3808 | 13,6789 | 13,3156 | 13,6416 |
| 12.05.2020 | 13,6138 | 14,881 | 13,5578 | 14,3964 |
| 13.05.2020 | 14,4058 | 15,1885 | 14,1542 | 14,2473 |
| 14.05.2020 | 14,4058 | 14,7226 | 14,1262 | 14,1542 |
| 17.05.2020 | 14,3032 | 14,9182 | 14,2101 | 14,6015 |
| 19.05.2020 | 14,7226 | 15,1325 | 14,6201 | 14,7878 |
| 20.05.2020 | 14,8343 | 15,142 | 14,676 | 14,8065 |
| 21.05.2020 | 14,8065 | 14,8903 | 14,6667 | 14,6853 |
| 26.05.2020 | 14,853 | 15,3282 | 14,8158 | 15,0488 |
| 27.05.2020 | 15,1232 | 15,1698 | 14,6294 | 14,6945 |
| 28.05.2020 | 14,5921 | 14,6294 | 14,2288 | 14,3777 |
| 31.05.2020 | 14,443 | 14,8903 | 14,3871 | 14,853 |
| 01.06.2020 | 14,8716 | 15,7661 | 14,7505 | 15,2445 |
| 02.06.2020 | 15,3747 | 15,4401 | 15,1698 | 15,1885 |
| 03.06.2020 | 15,2537 | 15,4028 | 15,086 | 15,2537 |
| 04.06.2020 | 15,3002 | 15,3747 | 15,1512 | 15,3375 |
| 07.06.2020 | 15,3934 | 15,9898 | 15,3934 | 15,7474 |
| 08.06.2020 | 15,9804 | 15,9991 | 15,5053 | 15,6918 |
| 09.06.2020 | 15,6544 | 16,0645 | 15,6358 | 15,701 |
| 10.06.2020 | 15,6077 | 15,8407 | 15,4121 | 15,5612 |
| 11.06.2020 | 15,3747 | 15,6823 | 15,2258 | 15,6544 |
| 14.06.2020 | 15,5145 | 15,8128 | 15,4866 | 15,5798 |
| 15.06.2020 | 15,7383 | 16,1296 | 15,7102 | 15,9618 |
| 16.06.2020 | 15,9804 | 16,3252 | 15,8873 | 15,9339 |
| 17.06.2020 | 15,9804 | 16,2321 | 15,9431 | 16,083 |
| 18.06.2020 | 16,1762 | 16,2134 | 15,8407 | 15,9153 |
| 21.06.2020 | 15,9991 | 16,1669 | 15,9246 | 15,9804 |
| 22.06.2020 | 16,1201 | 16,1949 | 15,9713 | 16,0085 |
| 23.06.2020 | 16,0457 | 16,2415 | 15,85 | 16,1201 |
| 24.06.2020 | 16,1296 | 16,3066 | 15,9525 | 16,083 |
| 25.06.2020 | 16,1669 | 16,26 | 16,083 | 16,1388 |
| 28.06.2020 | 16,1483 | 16,5396 | 16,0645 | 16,4557 |
| 29.06.2020 | 16,493 | 16,8099 | 16,493 | 16,7075 |
| 30.06.2020 | 16,7725 | 17,8813 | 16,6979 | 17,3782 |
| 01.07.2020 | 17,4528 | 17,8906 | 17,1079 | 17,7323 |
| 02.07.2020 | 17,7416 | 17,8906 | 17,4247 | 17,5179 |
| 05.07.2020 | 17,7043 | 18,7294 | 17,6018 | 18,3753 |
| 06.07.2020 | 18,3753 | 18,9716 | 17,8534 | 18,6268 |
| 07.07.2020 | 18,6548 | 19,4003 | 18,4032 | 18,5709 |
| 08.07.2020 | 18,6548 | 19,1021 | 17,7137 | 17,7137 |
| 09.07.2020 | 17,7137 | 18,077 | 16,8285 | 17,4807 |
| 12.07.2020 | 17,8162 | 19,0089 | 17,8162 | 18,692 |
| 13.07.2020 | 18,4685 | 19,8848 | 18,4685 | 19,0462 |
| 15.07.2020 | 19,0648 | 19,6797 | 19,0648 | 19,4561 |
| 16.07.2020 | 19,5307 | 20,9283 | 19,3443 | 20,0339 |
| 19.07.2020 | 20,1271 | 20,7793 | 20,1271 | 20,2016 |
| 20.07.2020 | 20,332 | 21,152 | 19,363 | 20,2203 |
| 21.07.2020 | 20,4812 | 20,6489 | 19,512 | 19,5492 |
| 22.07.2020 | 19,568 | 21,4875 | 19,4561 | 20,8911 |
| 23.07.2020 | 20,593 | 22,3634 | 20,3507 | 21,3384 |
| 26.07.2020 | 21,767 | 22,6616 | 21,767 | 21,7857 |
| 27.07.2020 | 22,0838 | 22,1584 | 20,1085 | 20,1085 |
| 28.07.2020 | 20,2203 | 20,537 | 19,3817 | 19,6797 |
| 29.07.2020 | 19,922 | 19,9407 | 19,568 | 19,6424 |
| 03.08.2020 | 19,9407 | 20,0339 | 17,6856 | 18,077 |
| 04.08.2020 | 18,1703 | 18,2634 | 17,4154 | 17,7509 |
| 05.08.2020 | 17,8906 | 17,8906 | 15,9804 | 16,0364 |
| 06.08.2020 | 16,0085 | 16,8377 | 14,4338 | 16,7725 |
| 09.08.2020 | 16,6793 | 17,6299 | 16,2508 | 17,6299 |
| 10.08.2020 | 17,8162 | 19,3817 | 17,8162 | 19,3817 |
| 11.08.2020 | 20,2203 | 20,2203 | 18,9158 | 19,1021 |
| 12.08.2020 | 19,3817 | 19,8289 | 18,8412 | 18,8784 |
| 13.08.2020 | 19,1021 | 19,1021 | 18,2261 | 18,2821 |
| 16.08.2020 | 18,3006 | 19,1021 | 18,2821 | 19,0089 |
| 17.08.2020 | 18,4126 | 18,8412 | 18,3006 | 18,4963 |
| 18.08.2020 | 18,7294 | 19,2138 | 18,4963 | 18,6733 |
| 19.08.2020 | 18,7481 | 19,0834 | 18,6268 | 18,692 |
| 20.08.2020 | 18,7481 | 19,1021 | 18,4311 | 18,5431 |
| 23.08.2020 | 18,6361 | 18,9158 | 18,3846 | 18,7294 |
| 24.08.2020 | 18,8412 | 19,3817 | 18,5709 | 18,8226 |
| 25.08.2020 | 18,9902 | 19,1953 | 18,7106 | 18,8412 |
| 26.08.2020 | 19,2511 | 19,3817 | 19,0275 | 19,0462 |
| 27.08.2020 | 19,2138 | 19,6611 | 18,9902 | 19,5307 |
| 30.08.2020 | 20,0712 | 20,5743 | 19,8289 | 19,9965 |
| 31.08.2020 | 20,2203 | 20,2203 | 19,2138 | 20,0525 |
| 01.09.2020 | 20,2203 | 22,0466 | 20,1643 | 22,0466 |
| 02.09.2020 | 22,3634 | 22,4565 | 20,7048 | 20,7048 |
| 03.09.2020 | 20,5184 | 21,5247 | 20,4252 | 20,7048 |
| 06.09.2020 | 20,947 | 21,5062 | 20,947 | 21,1147 |
| 07.09.2020 | 21,3384 | 23,2207 | 21,2079 | 22,9224 |
| 08.09.2020 | 23,1274 | 25,0656 | 22,7921 | 22,8852 |
| 09.09.2020 | 22,9039 | 23,1834 | 21,9161 | 22,3634 |
| 10.09.2020 | 22,8292 | 24,5997 | 22,8107 | 24,5997 |
| 13.09.2020 | 24,5438 | 26,5566 | 24,2643 | 25,457 |
| 14.09.2020 | 25,9043 | 25,9975 | 24,0406 | 24,4321 |
| 15.09.2020 | 24,5438 | 26,0719 | 24,5438 | 25,1775 |
| 16.09.2020 | 24,991 | 25,7365 | 24,3202 | 24,8793 |
| 17.09.2020 | 25,0656 | 25,308 | 23,6494 | 23,8543 |
| 20.09.2020 | 24,0406 | 24,0593 | 22,3634 | 22,5311 |
| 21.09.2020 | 22,5496 | 22,9784 | 21,7857 | 22,3821 |
| 22.09.2020 | 22,7734 | 24,227 | 22,7175 | 23,817 |
| 23.09.2020 | 23,817 | 23,9288 | 22,9224 | 23,0902 |
| 24.09.2020 | 23,3883 | 24,1151 | 23,1274 | 23,3698 |
| 27.09.2020 | 23,4629 | 23,6865 | 22,6616 | 22,7175 |
| 28.09.2020 | 22,8292 | 23,4443 | 22,3634 | 22,7361 |
| 29.09.2020 | 23,1461 | 23,4629 | 22,8292 | 22,8665 |
| 30.09.2020 | 23,0156 | 23,0716 | 22,2143 | 22,3262 |
| 01.10.2020 | 22,5311 | 23,2766 | 22,2702 | 22,8292 |
| 04.10.2020 | 23,0902 | 23,9102 | 23,0343 | 23,5748 |
| 05.10.2020 | 23,9288 | 24,6742 | 23,761 | 23,8916 |
| 06.10.2020 | 23,9475 | 23,9475 | 23,3883 | 23,6494 |
| 07.10.2020 | 24,0034 | 24,5625 | 23,6865 | 23,9661 |
| 08.10.2020 | 24,0034 | 24,1711 | 23,7425 | 23,7425 |
| 11.10.2020 | 23,7983 | 26,0534 | 23,5748 | 25,8111 |
| 12.10.2020 | 25,8111 | 25,9975 | 24,0406 | 24,0406 |
| 13.10.2020 | 24,3202 | 24,5997 | 24,0034 | 24,0034 |
| 14.10.2020 | 23,9848 | 24,488 | 23,3325 | 23,3325 |
| 15.10.2020 | 23,3698 | 23,8543 | 23,3511 | 23,407 |
| 18.10.2020 | 24,7488 | 25,1402 | 23,9848 | 24,2829 |
| 19.10.2020 | 24,3575 | 25,1029 | 24,0965 | 24,581 |
| 20.10.2020 | 24,8421 | 24,8421 | 23,9848 | 24,022 |
| 21.10.2020 | 24,1898 | 24,637 | 23,3511 | 23,8729 |
| 22.10.2020 | 24,1711 | 24,7302 | 23,8916 | 24,488 |
| 25.10.2020 | 24,5625 | 25,0469 | 22,7361 | 22,7361 |
| 26.10.2020 | 22,7175 | 23,5188 | 22,1956 | 22,6616 |
| 27.10.2020 | 22,5311 | 22,8852 | 21,4316 | 21,6179 |
| 29.10.2020 | 21,3943 | 22,9784 | 20,537 | 21,2266 |
| 01.11.2020 | 21,413 | 21,767 | 20,3692 | 20,8351 |
| 02.11.2020 | 20,8725 | 21,4316 | 20,0525 | 20,6863 |
| 03.11.2020 | 20,947 | 21,6179 | 20,7048 | 21,1335 |
| 04.11.2020 | 21,6179 | 21,9721 | 21,0962 | 21,4502 |
| 05.11.2020 | 21,6925 | 22,0838 | 21,5993 | 21,7111 |
| 08.11.2020 | 22,0279 | 22,4006 | 21,9161 | 22,0279 |
| 09.11.2020 | 22,0279 | 22,1956 | 21,767 | 21,8602 |
| 10.11.2020 | 22,1584 | 23,202 | 21,767 | 22,4006 |
| 11.11.2020 | 22,6429 | 22,7175 | 21,152 | 21,152 |
| 12.11.2020 | 21,3943 | 21,7111 | 21,1706 | 21,3384 |
| 15.11.2020 | 21,8416 | 21,9906 | 21,4502 | 21,5062 |
| 16.11.2020 | 21,4689 | 21,5993 | 20,7234 | 20,7234 |
| 17.11.2020 | 20,8911 | 21,2638 | 20,5184 | 21,0775 |
| 18.11.2020 | 21,357 | 21,5806 | 20,8725 | 21,3757 |
| 19.11.2020 | 21,6739 | 23,5001 | 21,4875 | 23,5001 |
| 22.11.2020 | 24,227 | 24,6184 | 23,2951 | 23,6678 |
| 23.11.2020 | 23,9848 | 25,3265 | 23,6494 | 24,8981 |
| 24.11.2020 | 25,1215 | 27,3766 | 25,0842 | 27,3766 |
| 25.11.2020 | 27,3766 | 29,2587 | 26,4075 | 26,5566 |
| 26.11.2020 | 27,3766 | 29,2027 | 27,0224 | 28,122 |
| 29.11.2020 | 28,0289 | 28,0474 | 25,4382 | 25,4382 |
| 30.11.2020 | 26,0907 | 27,861 | 26,0907 | 27,3578 |
| 01.12.2020 | 27,861 | 29,6315 | 27,7493 | 29,2773 |
| 02.12.2020 | 30,1719 | 31,8119 | 29,7061 | 30,6378 |
| 03.12.2020 | 30,6378 | 31,3087 | 29,296 | 30,6006 |
| 06.12.2020 | 30,7497 | 31,0292 | 29,3706 | 29,855 |
| 07.12.2020 | 30,0974 | 32,837 | 29,7433 | 31,7746 |
| 08.12.2020 | 32,1473 | 33,5264 | 31,0478 | 31,1783 |
| 09.12.2020 | 31,4205 | 32,2034 | 30,3955 | 30,3955 |
| 10.12.2020 | 30,582 | 31,9052 | 30,4701 | 31,1597 |
| 13.12.2020 | 31,6814 | 32,4083 | 31,1783 | 31,5697 |
| 14.12.2020 | 31,6442 | 31,961 | 31,3087 | 31,4951 |
| 15.12.2020 | 31,7187 | 31,8492 | 30,2838 | 30,2838 |
| 16.12.2020 | 30,6378 | 31,3647 | 30,3398 | 30,4701 |
| 17.12.2020 | 30,8427 | 32,371 | 30,5632 | 31,5883 |
| 20.12.2020 | 31,3273 | 32,5946 | 30,8055 | 32,1473 |
| 21.12.2020 | 32,6133 | 35,3527 | 32,5946 | 35,3527 |
| 22.12.2020 | 35,8746 | 38,2974 | 35,5019 | 36,3592 |
| 23.12.2020 | 37,0488 | 37,0673 | 35,3527 | 35,3901 |
| 24.12.2020 | 35,8746 | 37,4401 | 35,4833 | 35,8746 |
| 27.12.2020 | 36,5828 | 39,0428 | 36,5641 | 38,4836 |
| 28.12.2020 | 39,3036 | 39,9187 | 37,4587 | 37,7196 |
| 29.12.2020 | 37,9619 | 39,4155 | 37,7568 | 38,3532 |
| 30.12.2020 | 38,4836 | 39,6205 | 38,409 | 38,4463 |