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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 64,0283
KAPANIŞ 64,0378
En Düşük
DÜŞÜK 30,9861
En Yüksek
YÜKSEK 139,3822
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 37,5804 | 38,2735 | 37,2994 | 38,1424 |
| 03.01.2022 | 38,3298 | 39,791 | 38,311 | 38,8918 |
| 04.01.2022 | 38,9855 | 39,2665 | 38,4796 | 38,8356 |
| 05.01.2022 | 38,8356 | 39,0417 | 36,9996 | 37,9364 |
| 06.01.2022 | 38,2922 | 38,6296 | 37,6928 | 38,0113 |
| 09.01.2022 | 38,2173 | 38,873 | 38,0113 | 38,4046 |
| 10.01.2022 | 38,6296 | 38,6482 | 37,468 | 37,5055 |
| 11.01.2022 | 37,8613 | 38,7044 | 37,674 | 38,0862 |
| 12.01.2022 | 38,0862 | 38,1986 | 37,4118 | 37,4304 |
| 13.01.2022 | 37,468 | 37,9738 | 37,4304 | 37,8239 |
| 16.01.2022 | 37,8802 | 38,386 | 37,8052 | 37,9925 |
| 17.01.2022 | 38,0862 | 38,1237 | 36,3065 | 36,3065 |
| 18.01.2022 | 36,3065 | 36,7187 | 35,2574 | 36,7187 |
| 19.01.2022 | 36,906 | 37,1682 | 36,0817 | 36,5312 |
| 20.01.2022 | 36,5125 | 36,5125 | 35,7071 | 36,0254 |
| 23.01.2022 | 36,0441 | 36,0441 | 33,8149 | 34,1708 |
| 24.01.2022 | 34,0959 | 34,6766 | 33,8523 | 34,3581 |
| 25.01.2022 | 34,5642 | 36,5499 | 34,3207 | 35,5571 |
| 26.01.2022 | 35,145 | 35,7257 | 35,0325 | 35,7071 |
| 27.01.2022 | 35,7633 | 36,4563 | 35,2198 | 35,5383 |
| 30.01.2022 | 35,7445 | 35,9693 | 35,3886 | 35,7071 |
| 31.01.2022 | 35,8007 | 36,1566 | 35,4072 | 35,5759 |
| 01.02.2022 | 35,632 | 37,2245 | 35,5945 | 36,4938 |
| 02.02.2022 | 36,5125 | 38,2361 | 36,2503 | 36,6999 |
| 03.02.2022 | 36,831 | 37,6928 | 36,0067 | 36,6999 |
| 06.02.2022 | 36,7373 | 37,2806 | 36,3627 | 36,7936 |
| 07.02.2022 | 36,831 | 37,187 | 36,5312 | 37,0746 |
| 08.02.2022 | 37,0934 | 37,2994 | 36,6624 | 36,7373 |
| 09.02.2022 | 36,7561 | 36,906 | 36,1941 | 36,2503 |
| 10.02.2022 | 36,1379 | 36,1379 | 35,3136 | 35,8569 |
| 13.02.2022 | 35,4635 | 35,4635 | 34,5268 | 34,6392 |
| 14.02.2022 | 34,6578 | 35,3886 | 34,6203 | 35,0887 |
| 15.02.2022 | 35,5759 | 38,592 | 35,5196 | 37,3181 |
| 16.02.2022 | 37,5992 | 37,6179 | 35,7257 | 35,782 |
| 17.02.2022 | 35,782 | 36,2691 | 35,5759 | 35,8194 |
| 20.02.2022 | 35,782 | 36,1755 | 35,2386 | 35,3698 |
| 21.02.2022 | 34,789 | 35,3136 | 33,9461 | 34,6766 |
| 22.02.2022 | 34,864 | 35,145 | 34,5268 | 34,6203 |
| 23.02.2022 | 32,897 | 32,897 | 31,1734 | 31,1734 |
| 24.02.2022 | 31,0984 | 33,0467 | 30,9861 | 32,9905 |
| 27.02.2022 | 31,8478 | 33,028 | 31,3795 | 31,8478 |
| 28.02.2022 | 32,672 | 32,7845 | 31,8478 | 31,9414 |
| 01.03.2022 | 31,904 | 32,2787 | 31,5668 | 31,7542 |
| 02.03.2022 | 31,8478 | 32,3536 | 31,8291 | 32,1101 |
| 03.03.2022 | 32,1101 | 34,0959 | 31,6978 | 32,7283 |
| 06.03.2022 | 32,6534 | 32,7283 | 31,7916 | 32,0164 |
| 07.03.2022 | 31,9228 | 32,466 | 31,8291 | 32,3349 |
| 08.03.2022 | 32,6346 | 33,4214 | 32,3161 | 33,0655 |
| 09.03.2022 | 33,0843 | 34,1708 | 32,897 | 33,8336 |
| 10.03.2022 | 34,0959 | 35,0887 | 34,0022 | 34,4893 |
| 13.03.2022 | 34,5268 | 34,6017 | 33,8336 | 34,4893 |
| 14.03.2022 | 34,5642 | 35,6696 | 34,5642 | 35,0701 |
| 15.03.2022 | 35,2386 | 36,9996 | 34,8828 | 36,6624 |
| 16.03.2022 | 36,9996 | 37,6179 | 36,5687 | 36,9434 |
| 17.03.2022 | 36,7373 | 37,468 | 36,2691 | 36,8497 |
| 20.03.2022 | 36,9996 | 38,0675 | 36,9996 | 37,8427 |
| 21.03.2022 | 37,8613 | 38,2922 | 37,5055 | 37,7303 |
| 22.03.2022 | 37,7677 | 37,8427 | 36,4751 | 36,5312 |
| 23.03.2022 | 36,5312 | 37,1308 | 36,1379 | 36,5312 |
| 24.03.2022 | 36,5312 | 37,468 | 36,2315 | 37,1682 |
| 27.03.2022 | 37,468 | 39,3976 | 37,4493 | 38,5733 |
| 28.03.2022 | 38,6296 | 39,0791 | 37,5429 | 37,6554 |
| 29.03.2022 | 37,749 | 37,9551 | 37,3181 | 37,4304 |
| 30.03.2022 | 37,3743 | 38,0113 | 37,0746 | 37,5617 |
| 31.03.2022 | 37,8052 | 38,6296 | 37,4867 | 38,1237 |
| 03.04.2022 | 38,1798 | 38,592 | 37,6928 | 37,9738 |
| 04.04.2022 | 37,9925 | 38,7794 | 37,8239 | 38,2173 |
| 05.04.2022 | 37,9738 | 38,4046 | 37,0934 | 37,8613 |
| 06.04.2022 | 38,1049 | 39,5474 | 37,7864 | 39,0978 |
| 07.04.2022 | 39,1915 | 40,2406 | 39,0041 | 39,229 |
| 10.04.2022 | 39,2852 | 42,9008 | 39,2852 | 42,2639 |
| 11.04.2022 | 42,4325 | 43,519 | 41,683 | 42,7135 |
| 12.04.2022 | 43,1069 | 43,5565 | 41,2148 | 42,4138 |
| 13.04.2022 | 43,1819 | 46,3666 | 43,1819 | 44,8679 |
| 14.04.2022 | 44,8679 | 44,8679 | 43,3692 | 43,8375 |
| 17.04.2022 | 43,9312 | 44,3996 | 43,1631 | 43,313 |
| 18.04.2022 | 43,6314 | 45,0553 | 41,5895 | 43,5754 |
| 19.04.2022 | 43,7251 | 44,4933 | 42,8072 | 43,8375 |
| 20.04.2022 | 43,6128 | 43,8375 | 42,8634 | 43,4254 |
| 21.04.2022 | 43,4254 | 44,3059 | 42,1514 | 42,4325 |
| 24.04.2022 | 42,2639 | 42,6197 | 40,5966 | 41,8892 |
| 25.04.2022 | 42,4325 | 44,6244 | 42,4325 | 43,1445 |
| 26.04.2022 | 43,3505 | 43,3505 | 41,4771 | 41,9455 |
| 27.04.2022 | 42,5262 | 43,8188 | 42,5262 | 43,313 |
| 28.04.2022 | 43,5565 | 45,2425 | 43,2568 | 44,1372 |
| 04.05.2022 | 45,1864 | 46,7039 | 44,9616 | 46,6665 |
| 05.05.2022 | 46,6101 | 47,5844 | 45,4299 | 46,7225 |
| 08.05.2022 | 46,835 | 48,3337 | 46,5539 | 47,9122 |
| 09.05.2022 | 48,1464 | 48,6148 | 46,6665 | 46,8819 |
| 10.05.2022 | 47,397 | 50,3476 | 45,6172 | 49,9261 |
| 11.05.2022 | 49,9261 | 53,0172 | 47,959 | 51,3311 |
| 12.05.2022 | 51,7995 | 56,2019 | 50,7691 | 55,4995 |
| 15.05.2022 | 55,5463 | 56,6702 | 52,4552 | 52,4552 |
| 16.05.2022 | 52,3616 | 54,235 | 50,6755 | 52,1742 |
| 17.05.2022 | 52,3616 | 53,4387 | 50,9096 | 51,378 |
| 19.05.2022 | 51,3311 | 52,0336 | 48,9425 | 49,1766 |
| 22.05.2022 | 48,9894 | 50,3944 | 48,3337 | 49,364 |
| 23.05.2022 | 49,8324 | 50,2539 | 47,7717 | 48,0527 |
| 24.05.2022 | 48,24 | 50,4881 | 48,0527 | 49,1766 |
| 25.05.2022 | 49,2704 | 53,0172 | 49,2236 | 52,2211 |
| 26.05.2022 | 52,2678 | 54,8906 | 51,7527 | 54,0007 |
| 29.05.2022 | 54,3286 | 55,2653 | 52,9235 | 54,3286 |
| 30.05.2022 | 54,5159 | 55,4995 | 53,2046 | 55,078 |
| 31.05.2022 | 55,64 | 55,8273 | 53,8134 | 53,8134 |
| 01.06.2022 | 54,0007 | 54,7969 | 52,9235 | 54,5159 |
| 02.06.2022 | 54,7969 | 58,1222 | 54,188 | 56,6702 |
| 05.06.2022 | 56,8576 | 58,1222 | 56,3893 | 56,9513 |
| 06.06.2022 | 56,9513 | 59,3399 | 56,764 | 58,45 |
| 07.06.2022 | 58,8247 | 58,8716 | 53,6261 | 53,6261 |
| 08.06.2022 | 53,3918 | 54,8906 | 52,0806 | 53,907 |
| 09.06.2022 | 52,4552 | 54,6564 | 51,7995 | 51,7995 |
| 12.06.2022 | 51,7995 | 53,5791 | 51,1906 | 51,7527 |
| 13.06.2022 | 53,0172 | 53,0172 | 49,645 | 50,4881 |
| 14.06.2022 | 50,4881 | 51,7995 | 49,7388 | 51,0033 |
| 15.06.2022 | 51,097 | 52,7361 | 49,5514 | 49,8792 |
| 16.06.2022 | 50,1133 | 50,9096 | 49,7388 | 50,6755 |
| 19.06.2022 | 51,9869 | 52,6424 | 51,2374 | 51,9869 |
| 20.06.2022 | 52,2211 | 52,8766 | 51,1439 | 51,7058 |
| 21.06.2022 | 51,0502 | 51,659 | 50,816 | 51,5653 |
| 22.06.2022 | 51,7527 | 54,0475 | 51,7058 | 53,8602 |
| 23.06.2022 | 53,9539 | 54,188 | 52,5019 | 53,7666 |
| 26.06.2022 | 51,7995 | 55,078 | 51,7527 | 53,5791 |
| 27.06.2022 | 53,907 | 54,2817 | 51,2374 | 51,5185 |
| 28.06.2022 | 51,6122 | 51,7527 | 49,083 | 49,1766 |
| 29.06.2022 | 49,1299 | 50,0198 | 47,0692 | 48,6616 |
| 30.06.2022 | 48,7553 | 49,5982 | 48,1933 | 49,4577 |
| 03.07.2022 | 49,5046 | 50,3944 | 47,0692 | 48,7084 |
| 04.07.2022 | 48,4743 | 49,1299 | 46,5353 | 47,3033 |
| 05.07.2022 | 47,3033 | 48,9425 | 46,6851 | 48,0995 |
| 06.07.2022 | 48,4274 | 49,5046 | 48,0995 | 48,8957 |
| 07.07.2022 | 48,7553 | 49,645 | 48,7553 | 49,1766 |
| 12.07.2022 | 49,1766 | 51,5185 | 48,8488 | 50,8628 |
| 13.07.2022 | 50,9096 | 52,1742 | 50,3476 | 50,5818 |
| 17.07.2022 | 51,0502 | 51,3311 | 49,2704 | 49,5514 |
| 18.07.2022 | 49,645 | 50,7222 | 49,3172 | 49,9729 |
| 19.07.2022 | 50,0666 | 52,3616 | 50,0666 | 52,0806 |
| 20.07.2022 | 52,3616 | 53,1108 | 50,5818 | 51,2844 |
| 21.07.2022 | 51,4717 | 52,8766 | 51,1906 | 52,4552 |
| 24.07.2022 | 52,6424 | 53,345 | 51,3311 | 51,659 |
| 25.07.2022 | 52,0806 | 52,5488 | 51,097 | 51,659 |
| 26.07.2022 | 51,7995 | 52,2211 | 50,7691 | 50,7691 |
| 27.07.2022 | 50,7691 | 51,1439 | 50,0666 | 50,1133 |
| 28.07.2022 | 50,1133 | 50,8628 | 49,9261 | 50,2539 |
| 31.07.2022 | 50,3476 | 51,7527 | 50,3476 | 51,4248 |
| 01.08.2022 | 51,659 | 53,4387 | 51,2844 | 51,7527 |
| 02.08.2022 | 51,94 | 54,0475 | 51,659 | 53,4855 |
| 03.08.2022 | 53,5791 | 54,3286 | 52,9235 | 53,3918 |
| 04.08.2022 | 53,6261 | 53,6729 | 52,4552 | 52,5957 |
| 07.08.2022 | 52,5957 | 54,6096 | 52,5019 | 53,6729 |
| 08.08.2022 | 53,8602 | 55,7805 | 53,4855 | 55,2653 |
| 09.08.2022 | 55,64 | 56,2487 | 54,0944 | 54,0944 |
| 10.08.2022 | 54,7033 | 55,6869 | 53,3918 | 54,9843 |
| 11.08.2022 | 55,2653 | 56,9513 | 54,4222 | 56,6702 |
| 14.08.2022 | 57,4665 | 60,2766 | 57,4197 | 60,183 |
| 15.08.2022 | 60,7918 | 63,0399 | 57,1386 | 59,2931 |
| 16.08.2022 | 59,0121 | 60,6982 | 58,8247 | 59,1527 |
| 17.08.2022 | 65,0538 | 65,0538 | 65,0538 | 65,0538 |
| 18.08.2022 | 70,2525 | 71,517 | 66,7399 | 71,517 |
| 21.08.2022 | 71,517 | 73,0626 | 68,7069 | 70,2525 |
| 22.08.2022 | 70,2057 | 77,2777 | 70,112 | 74,2334 |
| 23.08.2022 | 74,1865 | 76,6689 | 71,9385 | 74,1865 |
| 24.08.2022 | 75,1233 | 75,1701 | 71,3765 | 71,4702 |
| 25.08.2022 | 70,112 | 70,112 | 67,4423 | 68,4727 |
| 28.08.2022 | 68,7069 | 71,517 | 66,6463 | 68,2854 |
| 30.08.2022 | 68,5196 | 70,9081 | 66,974 | 69,4095 |
| 31.08.2022 | 71,1892 | 73,812 | 70,3462 | 72,7815 |
| 01.09.2022 | 74,9359 | 77,5588 | 72,7815 | 73,9056 |
| 04.09.2022 | 73,9993 | 74,4676 | 71,2828 | 73,0158 |
| 05.09.2022 | 73,2032 | 75,4043 | 70,7676 | 72,9221 |
| 06.09.2022 | 73,531 | 75,4979 | 71,6107 | 71,8448 |
| 07.09.2022 | 71,9854 | 73,2032 | 70,7676 | 71,0487 |
| 08.09.2022 | 71,0954 | 72,3132 | 70,674 | 71,9854 |
| 11.09.2022 | 72,5006 | 76,341 | 71,798 | 74,9359 |
| 12.09.2022 | 75,3576 | 76,2473 | 70,2525 | 70,2525 |
| 13.09.2022 | 69,3158 | 70,627 | 67,6296 | 69,7841 |
| 14.09.2022 | 70,4399 | 71,8448 | 69,0348 | 69,2221 |
| 15.09.2022 | 69,3626 | 70,3462 | 68,5664 | 69,1285 |
| 18.09.2022 | 70,0652 | 70,5336 | 68,0044 | 68,0044 |
| 19.09.2022 | 68,1448 | 69,3158 | 67,1145 | 68,3791 |
| 20.09.2022 | 68,2854 | 70,0652 | 67,8639 | 69,2221 |
| 21.09.2022 | 69,2221 | 70,627 | 68,6132 | 70,1588 |
| 22.09.2022 | 70,2525 | 71,3296 | 69,5031 | 70,5336 |
| 25.09.2022 | 70,5336 | 70,5336 | 68,6601 | 69,1285 |
| 26.09.2022 | 69,2221 | 72,2195 | 68,8943 | 70,627 |
| 27.09.2022 | 70,7676 | 73,2032 | 69,3626 | 71,2828 |
| 28.09.2022 | 71,6576 | 72,7815 | 68,0981 | 68,8943 |
| 29.09.2022 | 69,3158 | 69,5968 | 67,8639 | 68,9411 |
| 02.10.2022 | 68,9411 | 72,5943 | 68,9411 | 72,1259 |
| 03.10.2022 | 72,1259 | 75,4043 | 71,3765 | 74,7487 |
| 04.10.2022 | 75,1233 | 78,9638 | 75,0295 | 77,0435 |
| 05.10.2022 | 79,4321 | 80,7435 | 78,4486 | 80,0879 |
| 06.10.2022 | 80,7904 | 86,6448 | 80,1815 | 85,5206 |
| 09.10.2022 | 86,0827 | 86,4573 | 81,0714 | 81,4928 |
| 10.10.2022 | 81,9612 | 83,5536 | 80,1347 | 80,1815 |
| 11.10.2022 | 80,1347 | 81,1182 | 78,2612 | 78,9638 |
| 12.10.2022 | 79,2447 | 80,6031 | 77,8397 | 78,8233 |
| 13.10.2022 | 79,7131 | 84,022 | 79,7131 | 81,3057 |
| 16.10.2022 | 81,6802 | 88,6118 | 81,5864 | 86,6915 |
| 17.10.2022 | 87,1131 | 90,1105 | 85,1459 | 88,5182 |
| 18.10.2022 | 88,9864 | 93,4358 | 88,9864 | 92,5458 |
| 19.10.2022 | 93,1092 | 96,0188 | 92,1707 | 93,6255 |
| 20.10.2022 | 93,8132 | 97,0513 | 91,9829 | 94,2356 |
| 23.10.2022 | 94,6109 | 97,1452 | 90,3873 | 90,3873 |
| 24.10.2022 | 91,6074 | 92,4522 | 88,8855 | 91,5135 |
| 25.10.2022 | 93,3908 | 100,618 | 92,8277 | 100,618 |
| 26.10.2022 | 101,9322 | 107,6576 | 96,8636 | 104,8417 |
| 27.10.2022 | 105,7803 | 111,8812 | 103,7154 | 110,755 |
| 30.10.2022 | 111,6935 | 114,5093 | 107,0944 | 109,2532 |
| 31.10.2022 | 109,2532 | 116,8559 | 107,8453 | 115,4479 |
| 01.11.2022 | 117,3252 | 126,2418 | 116,8559 | 120,798 |
| 02.11.2022 | 120,798 | 121,1734 | 114,8848 | 114,8848 |
| 03.11.2022 | 115,7295 | 120,9857 | 112,069 | 119,6716 |
| 06.11.2022 | 120,4226 | 121,6427 | 114,8848 | 115,9172 |
| 07.11.2022 | 115,9172 | 119,6716 | 114,6033 | 115,8234 |
| 08.11.2022 | 117,3252 | 124,9279 | 116,5742 | 124,2708 |
| 09.11.2022 | 111,8812 | 115,9172 | 111,8812 | 111,8812 |
| 10.11.2022 | 111,8812 | 113,4768 | 106,9066 | 108,033 |
| 13.11.2022 | 107,939 | 112,2567 | 107,2821 | 111,1304 |
| 14.11.2022 | 112,069 | 112,069 | 104,3724 | 107,0944 |
| 15.11.2022 | 108,3146 | 108,4084 | 100,618 | 101,4628 |
| 16.11.2022 | 101,4628 | 106,5312 | 95,7374 | 101,4628 |
| 17.11.2022 | 101,7444 | 104,654 | 101,6505 | 103,2461 |
| 20.11.2022 | 103,2461 | 109,0655 | 103,2461 | 107,2821 |
| 21.11.2022 | 108,2207 | 110,1917 | 107,0006 | 107,6576 |
| 22.11.2022 | 107,939 | 111,2242 | 105,6864 | 109,347 |
| 23.11.2022 | 109,5348 | 112,2567 | 107,939 | 110,4733 |
| 24.11.2022 | 110,9426 | 116,8559 | 110,755 | 115,4479 |
| 27.11.2022 | 116,8559 | 119,2024 | 113,5708 | 113,6646 |
| 28.11.2022 | 114,4155 | 117,3252 | 109,4408 | 114,5093 |
| 29.11.2022 | 114,5093 | 117,2313 | 112,1629 | 113,1015 |
| 30.11.2022 | 113,8524 | 124,3646 | 113,8524 | 124,3646 |
| 01.12.2022 | 136,7542 | 136,7542 | 129,9963 | 130,841 |
| 04.12.2022 | 131,3103 | 139,3822 | 127,8374 | 128,119 |
| 05.12.2022 | 128,119 | 131,3103 | 125,6787 | 126,7111 |
| 06.12.2022 | 127,6497 | 130,7471 | 120,3287 | 120,3287 |
| 07.12.2022 | 120,9857 | 122,8629 | 116,105 | 118,7331 |
| 08.12.2022 | 120,5164 | 126,7111 | 119,1085 | 126,7111 |
| 11.12.2022 | 128,5884 | 130,4656 | 125,491 | 125,7725 |
| 12.12.2022 | 126,7111 | 129,1515 | 123,6137 | 123,6137 |
| 13.12.2022 | 124,1769 | 128,0253 | 122,8629 | 123,2383 |
| 14.12.2022 | 124,2708 | 134,6893 | 124,2708 | 130,2779 |
| 15.12.2022 | 130,841 | 132,812 | 126,2418 | 127,0866 |
| 18.12.2022 | 128,0253 | 130,841 | 125,3033 | 127,1805 |
| 19.12.2022 | 127,7436 | 131,4041 | 127,2743 | 131,2164 |
| 20.12.2022 | 132,4366 | 133,2814 | 127,6497 | 130,6533 |
| 21.12.2022 | 132,812 | 134,6893 | 128,7761 | 130,9349 |
| 22.12.2022 | 131,6858 | 136,9419 | 128,6822 | 129,527 |
| 25.12.2022 | 130,2779 | 133,2814 | 128,6822 | 131,4041 |
| 26.12.2022 | 132,812 | 132,9998 | 126,3358 | 126,7111 |
| 27.12.2022 | 126,7111 | 127,1805 | 117,3252 | 118,2638 |
| 28.12.2022 | 119,3901 | 121,5488 | 113,5708 | 120,1409 |
| 29.12.2022 | 120,3287 | 122,9567 | 117,5129 | 118,2638 |