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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 43,8904
KAPANIŞ 43,8131
En Düşük
DÜŞÜK 33,3091
En Yüksek
YÜKSEK 81,5332
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 39,0428 | 40,515 | 38,7074 | 38,9869 |
| 04.01.2021 | 39,0055 | 39,7136 | 37,0673 | 37,3655 |
| 05.01.2021 | 38,0178 | 38,8563 | 36,9928 | 37,2909 |
| 06.01.2021 | 37,6078 | 38,2041 | 37,4215 | 37,6264 |
| 07.01.2021 | 37,9245 | 39,3223 | 37,8314 | 38,3718 |
| 10.01.2021 | 38,3718 | 39,4155 | 36,9555 | 37,4959 |
| 11.01.2021 | 37,9245 | 38,6701 | 37,4587 | 37,7382 |
| 12.01.2021 | 38,2041 | 38,5769 | 37,4215 | 37,7382 |
| 13.01.2021 | 38,2227 | 38,3905 | 37,3841 | 37,3841 |
| 14.01.2021 | 37,3283 | 38,1109 | 36,9555 | 37,3655 |
| 17.01.2021 | 37,5703 | 41,0927 | 37,4215 | 41,0927 |
| 18.01.2021 | 43,2731 | 45,1927 | 41,9872 | 43,4408 |
| 19.01.2021 | 42,8632 | 43,4408 | 41,3163 | 42,3786 |
| 20.01.2021 | 43,2173 | 46,5904 | 42,8259 | 44,5404 |
| 21.01.2021 | 44,5404 | 46,1059 | 43,0495 | 44,3541 |
| 24.01.2021 | 45,174 | 48,7801 | 44,5404 | 48,7801 |
| 25.01.2021 | 49,2926 | 51,1096 | 47,6154 | 48,5472 |
| 26.01.2021 | 49,1528 | 49,4323 | 43,7019 | 43,7763 |
| 27.01.2021 | 42,919 | 46,8234 | 40,7945 | 46,5345 |
| 28.01.2021 | 46,2363 | 48,454 | 44,7268 | 45,7517 |
| 31.01.2021 | 47,7551 | 50,3176 | 46,5904 | 50,3176 |
| 01.02.2021 | 51,9948 | 55,3495 | 51,7154 | 55,3495 |
| 02.02.2021 | 58,238 | 60,847 | 58,238 | 60,847 |
| 03.02.2021 | 63,8289 | 66,1584 | 57,7721 | 58,2845 |
| 04.02.2021 | 59,4959 | 64,1083 | 59,1232 | 64,1083 |
| 07.02.2021 | 66,6242 | 70,4912 | 66,4845 | 70,4912 |
| 08.02.2021 | 74,2185 | 77,4798 | 70,5844 | 74,2651 |
| 09.02.2021 | 74,0787 | 80,1355 | 70,4447 | 77,5729 |
| 10.02.2021 | 77,3866 | 81,5332 | 74,1719 | 74,7776 |
| 11.02.2021 | 74,7776 | 76,3616 | 71,1901 | 73,7526 |
| 14.02.2021 | 66,6242 | 73,6128 | 66,4379 | 69,8856 |
| 15.02.2021 | 68,3947 | 73,0071 | 66,1584 | 71,0037 |
| 16.02.2021 | 71,0037 | 71,0037 | 67,0902 | 67,1367 |
| 17.02.2021 | 67,0902 | 67,0902 | 60,6607 | 64,2016 |
| 18.02.2021 | 63,9685 | 68,1151 | 61,4993 | 67,2764 |
| 21.02.2021 | 67,2764 | 67,4629 | 61,7788 | 62,0584 |
| 22.02.2021 | 62,0584 | 62,105 | 55,8619 | 55,8619 |
| 23.02.2021 | 52,1811 | 60,6607 | 51,2961 | 57,3994 |
| 24.02.2021 | 57,7721 | 60,521 | 52,2279 | 55,163 |
| 25.02.2021 | 52,1811 | 55,163 | 51,2495 | 54,697 |
| 28.02.2021 | 55,4426 | 60,1482 | 55,3027 | 60,1482 |
| 01.03.2021 | 60,6141 | 65,2265 | 57,5857 | 63,363 |
| 02.03.2021 | 62,8971 | 65,6459 | 61,4993 | 61,9187 |
| 03.03.2021 | 62,1516 | 64,2016 | 59,356 | 61,1266 |
| 04.03.2021 | 60,1947 | 64,3413 | 60,1947 | 63,3163 |
| 07.03.2021 | 63,689 | 67,5561 | 63,689 | 66,4845 |
| 08.03.2021 | 66,4845 | 67,0902 | 64,7605 | 66,2982 |
| 09.03.2021 | 66,2982 | 66,9505 | 65,0402 | 65,3662 |
| 10.03.2021 | 65,3662 | 66,1584 | 64,7605 | 64,947 |
| 11.03.2021 | 63,363 | 64,6675 | 61,4993 | 62,8504 |
| 14.03.2021 | 61,8255 | 62,7573 | 59,0766 | 59,0766 |
| 15.03.2021 | 59,0766 | 61,4993 | 57,4927 | 57,9584 |
| 16.03.2021 | 58,005 | 58,6107 | 55,1165 | 55,1165 |
| 17.03.2021 | 55,2096 | 60,6141 | 55,2096 | 60,6141 |
| 18.03.2021 | 61,5459 | 65,1799 | 57,4459 | 58,9369 |
| 21.03.2021 | 54,0448 | 55,8619 | 53,0664 | 53,0664 |
| 22.03.2021 | 48,9199 | 55,629 | 47,8017 | 52,8335 |
| 23.03.2021 | 53,5788 | 57,213 | 52,6937 | 56,0948 |
| 24.03.2021 | 56,7005 | 58,1448 | 54,1846 | 54,3243 |
| 25.03.2021 | 54,3243 | 58,6107 | 52,321 | 54,4642 |
| 28.03.2021 | 55,6755 | 58,3311 | 55,0698 | 55,163 |
| 29.03.2021 | 55,4426 | 56,5142 | 53,0198 | 54,138 |
| 30.03.2021 | 54,0915 | 55,396 | 53,346 | 53,4391 |
| 31.03.2021 | 53,9516 | 55,7221 | 53,6255 | 55,4426 |
| 01.04.2021 | 56,2346 | 57,9584 | 54,5573 | 56,0948 |
| 04.04.2021 | 56,4675 | 57,9117 | 55,9085 | 57,1199 |
| 05.04.2021 | 57,6789 | 62,1982 | 56,9801 | 60,5674 |
| 06.04.2021 | 61,3595 | 62,1516 | 58,238 | 58,7505 |
| 07.04.2021 | 59,1698 | 59,2629 | 56,7471 | 56,7471 |
| 08.04.2021 | 56,7471 | 56,7471 | 51,8084 | 54,0448 |
| 11.04.2021 | 53,9051 | 54,1846 | 50,7369 | 50,7836 |
| 12.04.2021 | 50,7369 | 52,0414 | 47,9881 | 50,1313 |
| 13.04.2021 | 50,3642 | 55,1165 | 50,3642 | 55,1165 |
| 14.04.2021 | 56,3744 | 56,9801 | 51,7619 | 52,8801 |
| 15.04.2021 | 53,5324 | 53,9983 | 51,1096 | 51,9016 |
| 18.04.2021 | 51,9482 | 52,8335 | 47,3358 | 48,1745 |
| 19.04.2021 | 48,454 | 49,4323 | 43,6086 | 44,6335 |
| 20.04.2021 | 41,6332 | 43,6831 | 40,1796 | 40,1796 |
| 21.04.2021 | 37,2536 | 42,8632 | 36,1728 | 41,6518 |
| 25.04.2021 | 41,4281 | 44,6709 | 40,049 | 43,8695 |
| 26.04.2021 | 43,9067 | 44,7081 | 42,3972 | 42,4532 |
| 27.04.2021 | 41,9314 | 42,2481 | 40,7387 | 40,7573 |
| 28.04.2021 | 40,5337 | 43,0308 | 40,5337 | 41,6518 |
| 29.04.2021 | 41,689 | 43,4223 | 41,186 | 43,0495 |
| 02.05.2021 | 43,0495 | 47,0563 | 42,8632 | 46,5718 |
| 03.05.2021 | 46,5904 | 51,2029 | 45,0249 | 49,6188 |
| 04.05.2021 | 49,6188 | 50,7836 | 47,1493 | 48,1745 |
| 05.05.2021 | 48,454 | 49,3858 | 47,2426 | 47,895 |
| 06.05.2021 | 47,895 | 48,9199 | 46,1244 | 47,1029 |
| 09.05.2021 | 47,9415 | 49,1063 | 46,8234 | 47,3358 |
| 10.05.2021 | 46,5904 | 46,9164 | 45,3977 | 45,9194 |
| 11.05.2021 | 45,8634 | 46,5718 | 45,2112 | 46,4971 |
| 16.05.2021 | 46,4971 | 48,454 | 46,4971 | 47,895 |
| 17.05.2021 | 48,454 | 48,687 | 46,1804 | 46,8234 |
| 19.05.2021 | 47,0563 | 47,0563 | 44,9131 | 45,9381 |
| 20.05.2021 | 45,9755 | 46,6835 | 44,7081 | 44,8945 |
| 23.05.2021 | 44,9131 | 45,1554 | 43,7019 | 44,2049 |
| 24.05.2021 | 44,6522 | 46,5904 | 40,9809 | 41,2604 |
| 25.05.2021 | 41,4842 | 43,0122 | 40,5523 | 42,7327 |
| 26.05.2021 | 43,1241 | 43,1241 | 41,3909 | 41,7264 |
| 27.05.2021 | 41,8754 | 41,8754 | 39,8813 | 41,0927 |
| 30.05.2021 | 41,2046 | 43,1427 | 40,0676 | 41,0554 |
| 31.05.2021 | 41,186 | 41,3909 | 40,3473 | 40,571 |
| 01.06.2021 | 40,2728 | 42,3972 | 39,6017 | 41,689 |
| 02.06.2021 | 41,6332 | 45,8448 | 41,6332 | 44,3168 |
| 03.06.2021 | 44,2608 | 46,4971 | 43,8509 | 45,1927 |
| 06.06.2021 | 45,2858 | 47,5221 | 45,2858 | 46,3667 |
| 07.06.2021 | 46,6369 | 46,8698 | 44,1118 | 44,6709 |
| 08.06.2021 | 44,7641 | 44,9505 | 43,329 | 43,8881 |
| 09.06.2021 | 43,8881 | 44,1118 | 42,8632 | 43,1987 |
| 10.06.2021 | 43,0682 | 45,4907 | 42,9004 | 44,0931 |
| 13.06.2021 | 44,2608 | 44,4286 | 42,5649 | 42,7327 |
| 14.06.2021 | 42,3227 | 43,59 | 41,6332 | 41,7822 |
| 15.06.2021 | 41,7076 | 42,0618 | 40,7014 | 40,8133 |
| 16.06.2021 | 40,72 | 41,6145 | 39,6017 | 40,3846 |
| 17.06.2021 | 40,4217 | 41,8009 | 40,4217 | 40,6641 |
| 20.06.2021 | 40,5895 | 40,5895 | 39,1359 | 39,7695 |
| 21.06.2021 | 39,844 | 40,8133 | 39,3223 | 40,459 |
| 22.06.2021 | 40,4031 | 41,3163 | 39,9187 | 40,4404 |
| 23.06.2021 | 40,8318 | 41,4655 | 40,1983 | 40,3846 |
| 24.06.2021 | 40,571 | 40,7945 | 39,1545 | 39,5086 |
| 27.06.2021 | 39,6391 | 40,72 | 37,6636 | 37,6824 |
| 28.06.2021 | 37,7382 | 37,9619 | 35,8746 | 36,9182 |
| 29.06.2021 | 36,9928 | 37,1976 | 35,4087 | 35,595 |
| 30.06.2021 | 35,6322 | 37,2351 | 35,6137 | 36,6386 |
| 01.07.2021 | 36,7132 | 37,0115 | 35,9864 | 36,4524 |
| 04.07.2021 | 36,3965 | 39,0428 | 36,3965 | 37,5891 |
| 05.07.2021 | 37,5891 | 38,1109 | 36,7132 | 36,8809 |
| 06.07.2021 | 36,7132 | 38,8563 | 36,7132 | 38,4278 |
| 07.07.2021 | 38,2602 | 39,3596 | 37,2909 | 37,4028 |
| 08.07.2021 | 37,3655 | 37,6264 | 36,3218 | 36,7692 |
| 11.07.2021 | 36,5455 | 37,0301 | 35,3715 | 35,6509 |
| 12.07.2021 | 35,8194 | 36,2503 | 34,227 | 34,9389 |
| 13.07.2021 | 35,0325 | 35,782 | 34,9764 | 35,5196 |
| 15.07.2021 | 35,5945 | 36,7187 | 35,5759 | 36,0629 |
| 18.07.2021 | 36,1003 | 36,1003 | 35,4635 | 35,8194 |
| 25.07.2021 | 35,8194 | 36,1191 | 34,5829 | 34,5829 |
| 26.07.2021 | 34,5829 | 34,8828 | 33,7399 | 34,5455 |
| 27.07.2021 | 34,5455 | 37,0746 | 34,5455 | 35,8007 |
| 28.07.2021 | 35,8756 | 36,2878 | 35,4072 | 35,6508 |
| 29.07.2021 | 35,5945 | 36,7561 | 35,1075 | 36,5312 |
| 01.08.2021 | 37,1682 | 39,6412 | 37,1682 | 38,8544 |
| 02.08.2021 | 38,8544 | 39,3413 | 37,6554 | 38,3298 |
| 03.08.2021 | 38,3298 | 39,5287 | 37,9364 | 38,4796 |
| 04.08.2021 | 38,311 | 38,3486 | 37,4867 | 37,7115 |
| 05.08.2021 | 37,7303 | 38,03 | 37,0184 | 37,2806 |
| 08.08.2021 | 37,4118 | 38,7794 | 37,2806 | 38,592 |
| 09.08.2021 | 38,6107 | 38,6296 | 37,1496 | 37,2806 |
| 10.08.2021 | 37,1682 | 37,4118 | 35,6696 | 35,9318 |
| 11.08.2021 | 36,3252 | 36,625 | 35,5945 | 36,2691 |
| 12.08.2021 | 36,3814 | 39,0041 | 36,1941 | 38,6107 |
| 15.08.2021 | 38,8544 | 39,7536 | 38,1612 | 38,2173 |
| 16.08.2021 | 38,3672 | 41,1024 | 37,5992 | 40,2968 |
| 17.08.2021 | 40,6903 | 41,1024 | 39,1915 | 40,0908 |
| 18.08.2021 | 39,5287 | 41,683 | 39,229 | 41,5895 |
| 19.08.2021 | 41,5895 | 41,758 | 39,8285 | 40,1096 |
| 22.08.2021 | 40,3904 | 40,8213 | 39,3602 | 39,6223 |
| 23.08.2021 | 39,9034 | 40,2031 | 38,9104 | 39,0791 |
| 24.08.2021 | 39,0041 | 39,4538 | 38,0862 | 38,1237 |
| 25.08.2021 | 38,1237 | 38,6107 | 37,5617 | 37,5617 |
| 26.08.2021 | 37,8239 | 38,2173 | 37,5055 | 37,9738 |
| 30.08.2021 | 38,3672 | 39,6036 | 38,0488 | 38,873 |
| 31.08.2021 | 38,873 | 39,2665 | 38,4983 | 38,592 |
| 01.09.2021 | 38,6856 | 39,0229 | 38,4422 | 39,0041 |
| 02.09.2021 | 39,2103 | 39,4725 | 38,5733 | 38,7794 |
| 05.09.2021 | 38,7981 | 39,9221 | 38,5171 | 39,6412 |
| 06.09.2021 | 39,9408 | 40,2781 | 38,4046 | 38,5359 |
| 07.09.2021 | 38,5171 | 38,5359 | 36,8685 | 36,9246 |
| 08.09.2021 | 36,9246 | 38,0113 | 36,0629 | 37,6554 |
| 09.09.2021 | 37,6366 | 37,749 | 36,9434 | 37,2245 |
| 12.09.2021 | 37,0746 | 37,1308 | 36,1755 | 36,3627 |
| 13.09.2021 | 36,3627 | 36,8497 | 35,6696 | 36,5499 |
| 14.09.2021 | 36,6063 | 37,3743 | 36,2315 | 37,1496 |
| 15.09.2021 | 37,187 | 38,0675 | 36,1755 | 36,2129 |
| 16.09.2021 | 36,2503 | 36,3439 | 35,4072 | 35,632 |
| 19.09.2021 | 35,5196 | 35,5196 | 33,9835 | 34,6578 |
| 20.09.2021 | 34,7329 | 35,0701 | 34,0397 | 34,1334 |
| 21.09.2021 | 34,2082 | 34,508 | 33,3091 | 34,1146 |
| 22.09.2021 | 34,0771 | 34,7515 | 33,4402 | 34,3956 |
| 23.09.2021 | 34,1895 | 34,6017 | 33,7212 | 33,9461 |
| 26.09.2021 | 34,227 | 34,6578 | 33,6836 | 34,4705 |
| 27.09.2021 | 34,4705 | 37,9177 | 33,8149 | 37,9177 |
| 28.09.2021 | 37,9177 | 39,4538 | 34,5268 | 34,864 |
| 29.09.2021 | 34,9764 | 35,2198 | 34,3956 | 34,7703 |
| 30.09.2021 | 34,7703 | 35,0325 | 34,4519 | 34,6203 |
| 03.10.2021 | 35,5945 | 36,4376 | 35,0138 | 35,4072 |
| 04.10.2021 | 35,5009 | 35,5009 | 34,5455 | 34,6017 |
| 05.10.2021 | 34,5455 | 34,5455 | 33,7212 | 34,0584 |
| 06.10.2021 | 34,3019 | 34,5455 | 34,1895 | 34,3394 |
| 07.10.2021 | 34,4144 | 35,5571 | 33,9461 | 35,3136 |
| 10.10.2021 | 35,3136 | 35,8007 | 35,2574 | 35,426 |
| 11.10.2021 | 35,3323 | 35,3886 | 34,6578 | 34,8077 |
| 12.10.2021 | 34,8077 | 35,145 | 34,5268 | 34,5455 |
| 13.10.2021 | 34,3769 | 34,7515 | 34,1895 | 34,2645 |
| 14.10.2021 | 34,2832 | 35,2012 | 34,1895 | 35,1075 |
| 17.10.2021 | 35,0325 | 36,0441 | 34,7515 | 34,7515 |
| 18.10.2021 | 34,8453 | 35,5009 | 34,7703 | 35,2198 |
| 19.10.2021 | 35,2386 | 35,4447 | 34,5268 | 34,5829 |
| 20.10.2021 | 34,6392 | 34,9202 | 33,9272 | 34,864 |
| 21.10.2021 | 34,714 | 35,988 | 34,6953 | 35,4072 |
| 24.10.2021 | 35,0887 | 35,5759 | 35,0325 | 35,3511 |
| 25.10.2021 | 35,426 | 36,2315 | 35,2574 | 35,8194 |
| 26.10.2021 | 35,8381 | 37,1682 | 35,7445 | 36,3814 |
| 27.10.2021 | 36,4751 | 36,4938 | 35,9693 | 35,9693 |
| 31.10.2021 | 35,988 | 37,3743 | 35,6883 | 36,7936 |
| 01.11.2021 | 36,831 | 37,3368 | 35,8756 | 36,0254 |
| 02.11.2021 | 36,0254 | 36,3439 | 34,2457 | 35,8194 |
| 03.11.2021 | 36,1003 | 38,4235 | 36,1003 | 36,9996 |
| 04.11.2021 | 37,3743 | 38,3672 | 37,2057 | 37,6554 |
| 07.11.2021 | 37,8052 | 38,9667 | 37,6554 | 37,9364 |
| 08.11.2021 | 38,1237 | 38,2548 | 36,2315 | 36,906 |
| 09.11.2021 | 37,0746 | 37,2619 | 35,8007 | 35,9693 |
| 10.11.2021 | 35,9693 | 36,3252 | 35,2198 | 35,6508 |
| 11.11.2021 | 35,6883 | 35,7633 | 35,2198 | 35,3136 |
| 14.11.2021 | 35,632 | 35,988 | 35,4447 | 35,5571 |
| 15.11.2021 | 35,5571 | 35,6508 | 34,9389 | 34,9951 |
| 16.11.2021 | 34,8453 | 35,782 | 34,6578 | 35,5383 |
| 17.11.2021 | 35,6696 | 35,9693 | 34,9951 | 35,2386 |
| 18.11.2021 | 35,4072 | 36,5312 | 35,3886 | 36,5125 |
| 21.11.2021 | 37,3555 | 37,674 | 36,6999 | 37,2057 |
| 22.11.2021 | 37,2057 | 37,2806 | 35,5945 | 36,3439 |
| 23.11.2021 | 36,4563 | 37,9177 | 36,3439 | 37,6554 |
| 24.11.2021 | 37,749 | 38,723 | 37,0934 | 37,5617 |
| 25.11.2021 | 37,4118 | 37,5242 | 36,0817 | 36,3814 |
| 28.11.2021 | 36,625 | 36,7936 | 36,2315 | 36,7187 |
| 29.11.2021 | 36,5312 | 37,3368 | 35,8756 | 37,0371 |
| 30.11.2021 | 37,3743 | 38,5171 | 37,0934 | 38,1612 |
| 01.12.2021 | 38,2735 | 39,3413 | 38,2548 | 38,9292 |
| 02.12.2021 | 39,1353 | 41,5707 | 39,1353 | 41,0462 |
| 05.12.2021 | 41,2522 | 44,9241 | 41,2522 | 43,9312 |
| 06.12.2021 | 44,0249 | 46,5539 | 43,2756 | 43,9124 |
| 07.12.2021 | 44,4933 | 45,1114 | 42,4887 | 44,2123 |
| 08.12.2021 | 44,512 | 44,8491 | 43,2756 | 43,8375 |
| 09.12.2021 | 43,7439 | 46,2543 | 43,1819 | 44,9616 |
| 12.12.2021 | 47,0222 | 47,9122 | 45,7109 | 45,9919 |
| 13.12.2021 | 46,7414 | 46,835 | 44,8304 | 45,2425 |
| 14.12.2021 | 45,355 | 45,7109 | 43,1445 | 43,6502 |
| 15.12.2021 | 43,875 | 45,1864 | 43,5565 | 44,9055 |
| 16.12.2021 | 45,2425 | 46,4603 | 40,428 | 40,428 |
| 19.12.2021 | 39,3413 | 40,709 | 36,4002 | 37,7677 |
| 20.12.2021 | 40,0345 | 40,3904 | 35,782 | 37,4867 |
| 21.12.2021 | 37,5055 | 38,386 | 36,4563 | 36,5876 |
| 22.12.2021 | 36,7187 | 37,2245 | 34,9389 | 35,8007 |
| 23.12.2021 | 36,2129 | 37,3743 | 35,6508 | 37,1682 |
| 26.12.2021 | 38,4046 | 38,6482 | 36,9996 | 38,2173 |
| 27.12.2021 | 38,592 | 40,0345 | 38,2173 | 39,0041 |
| 28.12.2021 | 39,0229 | 39,6036 | 38,0675 | 38,8356 |
| 29.12.2021 | 39,2103 | 39,2852 | 37,468 | 37,749 |
| 30.12.2021 | 37,8052 | 38,1612 | 37,2994 | 37,393 |