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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 180,0743
KAPANIŞ 179,5856
En Düşük
DÜŞÜK 90,8096
En Yüksek
YÜKSEK 323,433
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 121,0795 | 128,0253 | 120,8918 | 126,7111 |
| 02.01.2023 | 126,5235 | 127,6497 | 120,2348 | 120,2348 |
| 03.01.2023 | 121,0795 | 124,5523 | 117,8883 | 119,2962 |
| 04.01.2023 | 120,798 | 121,8305 | 107,3759 | 107,3759 |
| 05.01.2023 | 108,5962 | 112,3506 | 102,7768 | 111,1304 |
| 08.01.2023 | 113,1015 | 113,6646 | 103,1523 | 103,1523 |
| 09.01.2023 | 103,1523 | 106,0619 | 99,0224 | 99,1162 |
| 10.01.2023 | 99,3979 | 102,3075 | 94,5171 | 94,7049 |
| 11.01.2023 | 95,7374 | 99,0224 | 90,8096 | 97,8023 |
| 12.01.2023 | 97,5206 | 101,275 | 96,4882 | 99,3979 |
| 15.01.2023 | 100,4304 | 103,9971 | 98,1777 | 103,1523 |
| 16.01.2023 | 104,1847 | 107,0944 | 100,8997 | 102,8707 |
| 17.01.2023 | 103,4339 | 106,4374 | 101,7444 | 103,6215 |
| 18.01.2023 | 103,9971 | 107,6576 | 102,0259 | 104,4663 |
| 19.01.2023 | 105,0295 | 109,0655 | 104,3724 | 106,6251 |
| 22.01.2023 | 107,6576 | 111,2242 | 105,7803 | 107,0006 |
| 23.01.2023 | 106,8128 | 109,8163 | 103,34 | 108,9716 |
| 24.01.2023 | 108,8777 | 109,8163 | 104,3724 | 106,8128 |
| 25.01.2023 | 106,9066 | 110,5673 | 105,6864 | 109,8163 |
| 26.01.2023 | 108,5962 | 116,5742 | 106,0619 | 116,3865 |
| 29.01.2023 | 116,3865 | 117,6067 | 108,8777 | 108,8777 |
| 30.01.2023 | 107,7514 | 107,7514 | 102,4014 | 103,34 |
| 31.01.2023 | 103,7154 | 107,939 | 100,4304 | 100,4304 |
| 01.02.2023 | 95,7374 | 102,8707 | 93,1092 | 98,9286 |
| 02.02.2023 | 99,3979 | 105,311 | 97,5206 | 104,9356 |
| 05.02.2023 | 115,3541 | 115,3541 | 104,1847 | 114,5093 |
| 06.02.2023 | 116,2927 | 125,3033 | 104,1847 | 116,5742 |
| 14.02.2023 | 123,8954 | 128,2129 | 119,2024 | 128,2129 |
| 15.02.2023 | 136,0972 | 140,9778 | 134,4076 | 140,9778 |
| 16.02.2023 | 140,9778 | 154,0245 | 135,1586 | 141,3534 |
| 19.02.2023 | 140,7901 | 153,4614 | 136,1911 | 148,0174 |
| 20.02.2023 | 148,0174 | 162,7534 | 146,0463 | 162,7534 |
| 21.02.2023 | 165,5692 | 171,7641 | 146,5156 | 146,5156 |
| 22.02.2023 | 142,6674 | 143,2305 | 131,9673 | 139,8516 |
| 23.02.2023 | 140,884 | 153,8367 | 137,9743 | 148,8622 |
| 26.02.2023 | 148,8622 | 153,4614 | 139,7577 | 139,7577 |
| 27.02.2023 | 137,9743 | 140,6024 | 132,812 | 134,0323 |
| 28.02.2023 | 134,5955 | 136,0033 | 129,9963 | 131,4041 |
| 01.03.2023 | 131,4041 | 133,563 | 126,2418 | 127,5559 |
| 02.03.2023 | 127,5559 | 131,2164 | 126,4296 | 129,9963 |
| 05.03.2023 | 130,9349 | 131,9673 | 128,119 | 129,527 |
| 06.03.2023 | 130,4656 | 132,155 | 128,3067 | 130,5594 |
| 07.03.2023 | 131,3103 | 132,9998 | 128,6822 | 129,9024 |
| 08.03.2023 | 130,0901 | 141,3534 | 129,4332 | 139,6639 |
| 09.03.2023 | 137,7867 | 143,606 | 132,155 | 132,3428 |
| 12.03.2023 | 132,812 | 135,8156 | 131,1225 | 133,2814 |
| 13.03.2023 | 146,1401 | 146,6095 | 131,4041 | 131,4041 |
| 14.03.2023 | 131,4041 | 134,3138 | 124,1769 | 124,834 |
| 15.03.2023 | 126,2418 | 130,9349 | 124,834 | 127,8374 |
| 16.03.2023 | 128,8699 | 138,1621 | 128,4007 | 134,7832 |
| 19.03.2023 | 135,0647 | 141,8226 | 129,9024 | 130,841 |
| 20.03.2023 | 130,9349 | 132,812 | 123,2383 | 125,1155 |
| 21.03.2023 | 126,148 | 129,527 | 124,5523 | 128,5884 |
| 22.03.2023 | 128,3067 | 139,2884 | 126,8989 | 135,5341 |
| 23.03.2023 | 135,5341 | 137,0358 | 131,4041 | 131,8734 |
| 26.03.2023 | 132,155 | 134,0323 | 130,841 | 131,8734 |
| 27.03.2023 | 132,3428 | 134,5955 | 130,4656 | 131,4041 |
| 28.03.2023 | 131,5919 | 131,8734 | 124,9279 | 128,3067 |
| 29.03.2023 | 128,6822 | 131,5919 | 126,148 | 126,7111 |
| 30.03.2023 | 125,3033 | 127,1805 | 124,1769 | 125,3033 |
| 02.04.2023 | 126,2418 | 127,2743 | 121,1734 | 123,4261 |
| 03.04.2023 | 123,6137 | 126,3358 | 123,1444 | 125,3033 |
| 04.04.2023 | 125,6787 | 126,7111 | 122,8629 | 122,8629 |
| 05.04.2023 | 122,8629 | 124,5523 | 119,7656 | 119,7656 |
| 06.04.2023 | 120,3287 | 121,0795 | 118,8269 | 120,9857 |
| 09.04.2023 | 121,1734 | 123,6137 | 120,6103 | 123,4261 |
| 10.04.2023 | 123,8015 | 131,4041 | 123,1444 | 125,3033 |
| 11.04.2023 | 125,3033 | 126,2418 | 122,9567 | 124,0831 |
| 12.04.2023 | 124,7401 | 127,3682 | 122,9567 | 123,0506 |
| 13.04.2023 | 123,8015 | 124,834 | 121,455 | 122,9567 |
| 16.04.2023 | 123,4261 | 123,9892 | 118,5453 | 119,1085 |
| 17.04.2023 | 119,1085 | 120,6103 | 117,6067 | 118,6391 |
| 18.04.2023 | 119,0146 | 120,1409 | 117,7006 | 118,3577 |
| 19.04.2023 | 118,8269 | 119,4839 | 116,9496 | 119,2962 |
| 23.04.2023 | 120,2348 | 122,9567 | 119,1085 | 119,9532 |
| 24.04.2023 | 120,047 | 120,6103 | 116,1988 | 117,0435 |
| 25.04.2023 | 117,3252 | 117,3252 | 111,5058 | 111,7874 |
| 26.04.2023 | 111,0365 | 114,2278 | 110,9426 | 111,5998 |
| 27.04.2023 | 111,9751 | 113,1015 | 108,5024 | 109,4408 |
| 01.05.2023 | 109,9102 | 111,6935 | 103,9971 | 104,2785 |
| 02.05.2023 | 104,7479 | 105,1233 | 96,7698 | 101,5566 |
| 03.05.2023 | 100,618 | 106,0619 | 100,5241 | 105,1233 |
| 04.05.2023 | 104,654 | 104,654 | 100,618 | 102,4014 |
| 07.05.2023 | 102,0259 | 104,4663 | 100,4304 | 102,4014 |
| 08.05.2023 | 102,8707 | 104,2785 | 101,8383 | 102,8707 |
| 09.05.2023 | 102,8707 | 104,1847 | 101,3689 | 103,9971 |
| 10.05.2023 | 108,8777 | 114,3216 | 105,8741 | 113,2891 |
| 11.05.2023 | 113,4768 | 114,3216 | 108,9716 | 110,6611 |
| 14.05.2023 | 106,4374 | 113,1015 | 104,8417 | 108,3146 |
| 15.05.2023 | 108,3146 | 114,1339 | 107,939 | 113,1015 |
| 16.05.2023 | 115,4479 | 116,2927 | 111,9751 | 114,3216 |
| 17.05.2023 | 114,9786 | 116,6682 | 113,1953 | 113,9461 |
| 21.05.2023 | 114,04 | 115,0725 | 107,939 | 109,0655 |
| 22.05.2023 | 108,8777 | 109,347 | 105,4988 | 106,9066 |
| 23.05.2023 | 106,6251 | 108,2207 | 104,3724 | 105,405 |
| 24.05.2023 | 105,9681 | 107,939 | 105,0295 | 106,5312 |
| 25.05.2023 | 106,6251 | 111,2242 | 106,2497 | 110,8488 |
| 28.05.2023 | 113,4768 | 121,6427 | 112,3506 | 119,8594 |
| 29.05.2023 | 122,0182 | 125,5848 | 119,9532 | 124,7401 |
| 30.05.2023 | 125,3033 | 126,8049 | 119,7656 | 121,455 |
| 31.05.2023 | 121,455 | 126,148 | 121,455 | 124,7401 |
| 01.06.2023 | 125,7725 | 128,6822 | 124,834 | 127,1805 |
| 04.06.2023 | 129,527 | 132,812 | 126,2418 | 132,3428 |
| 05.06.2023 | 132,2489 | 133,1875 | 129,527 | 133,1875 |
| 06.06.2023 | 133,1875 | 134,6893 | 131,4981 | 134,3138 |
| 07.06.2023 | 133,4691 | 139,2884 | 132,0612 | 135,9094 |
| 08.06.2023 | 136,5665 | 138,6314 | 135,1586 | 136,7542 |
| 11.06.2023 | 137,3173 | 142,6674 | 137,3173 | 142,1982 |
| 12.06.2023 | 142,1982 | 142,3858 | 134,5955 | 138,3498 |
| 13.06.2023 | 138,3498 | 139,1946 | 133,6568 | 134,2199 |
| 14.06.2023 | 133,7507 | 137,4112 | 133,7507 | 135,0647 |
| 15.06.2023 | 135,6279 | 138,7252 | 134,7832 | 134,7832 |
| 18.06.2023 | 134,7832 | 134,7832 | 126,8989 | 127,0866 |
| 19.06.2023 | 126,8989 | 127,7436 | 124,9279 | 126,4296 |
| 20.06.2023 | 126,5235 | 129,4332 | 122,3936 | 123,2383 |
| 21.06.2023 | 123,3322 | 129,1515 | 122,6752 | 128,119 |
| 22.06.2023 | 129,527 | 135,1586 | 129,527 | 132,6243 |
| 25.06.2023 | 134,5955 | 139,4761 | 134,5955 | 135,4401 |
| 26.06.2023 | 137,6928 | 139,3822 | 136,2849 | 139,1946 |
| 02.07.2023 | 139,4761 | 145,0139 | 139,4761 | 143,5121 |
| 03.07.2023 | 144,5445 | 146,7972 | 140,0392 | 142,6674 |
| 04.07.2023 | 143,3244 | 143,606 | 137,4112 | 142,2919 |
| 05.07.2023 | 142,949 | 149,613 | 142,3858 | 147,1726 |
| 06.07.2023 | 147,0788 | 151,6779 | 144,7323 | 149,8008 |
| 09.07.2023 | 151,5841 | 156,3709 | 148,3928 | 153,9306 |
| 10.07.2023 | 156,3709 | 159,5622 | 149,613 | 159,5622 |
| 11.07.2023 | 159,3745 | 163,7859 | 156,7464 | 156,7464 |
| 12.07.2023 | 156,7464 | 159,6561 | 154,5876 | 156,5587 |
| 13.07.2023 | 157,1219 | 157,4033 | 153,4614 | 155,1507 |
| 16.07.2023 | 155,2446 | 158,2481 | 155,1507 | 157,5912 |
| 17.07.2023 | 157,7789 | 158,6237 | 148,5805 | 149,3315 |
| 18.07.2023 | 149,3315 | 152,0534 | 145,4832 | 151,1148 |
| 19.07.2023 | 153,0859 | 154,4938 | 149,2375 | 152,4289 |
| 20.07.2023 | 153,8367 | 159,5622 | 151,1148 | 156,1832 |
| 23.07.2023 | 156,1832 | 161,4394 | 155,9016 | 159,4682 |
| 24.07.2023 | 159,5622 | 160,5007 | 152,992 | 155,5263 |
| 25.07.2023 | 156,7464 | 167,1649 | 156,7464 | 166,6017 |
| 26.07.2023 | 166,6017 | 170,8254 | 163,5043 | 167,9157 |
| 27.07.2023 | 168,0096 | 173,1719 | 165,4753 | 171,7641 |
| 30.07.2023 | 175,1132 | 176,0701 | 169,9459 | 171,1898 |
| 31.07.2023 | 171,2856 | 173,1037 | 165,2571 | 166,501 |
| 01.08.2023 | 167,3622 | 175,783 | 166,6924 | 170,3286 |
| 02.08.2023 | 170,4243 | 173,3908 | 167,5536 | 171,9554 |
| 03.08.2023 | 172,4339 | 189,084 | 172,4339 | 189,084 |
| 06.08.2023 | 194,3469 | 194,921 | 185,2564 | 189,9452 |
| 07.08.2023 | 191,3805 | 194,7296 | 184,6822 | 186,596 |
| 08.08.2023 | 186,596 | 187,3615 | 178,558 | 184,4909 |
| 09.08.2023 | 185,6391 | 201,9064 | 185,1607 | 192,3374 |
| 10.08.2023 | 190,9021 | 200,9496 | 186,6917 | 199,4185 |
| 13.08.2023 | 199,897 | 202,8633 | 195,1124 | 195,2081 |
| 14.08.2023 | 197,122 | 197,6004 | 191,5719 | 195,0167 |
| 15.08.2023 | 196,452 | 200,4711 | 195,3995 | 197,122 |
| 16.08.2023 | 197,6004 | 198,8444 | 193,677 | 195,2081 |
| 17.08.2023 | 192,3374 | 192,3374 | 176,0701 | 178,6537 |
| 20.08.2023 | 178,4623 | 187,1702 | 174,7304 | 184,2038 |
| 21.08.2023 | 200,9496 | 202,5763 | 196,165 | 202,5763 |
| 22.08.2023 | 212,7195 | 222,767 | 208,1263 | 222,767 |
| 23.08.2023 | 222,767 | 230,9006 | 203,4375 | 204,6814 |
| 24.08.2023 | 205,6383 | 225,0635 | 202,7677 | 225,0635 |
| 27.08.2023 | 231,5704 | 236,355 | 221,5229 | 222,8626 |
| 28.08.2023 | 224,8721 | 227,3601 | 217,4082 | 219,8962 |
| 30.08.2023 | 221,81 | 228,1256 | 219,6091 | 220,2789 |
| 31.08.2023 | 222,1928 | 222,6713 | 213,5807 | 217,6953 |
| 03.09.2023 | 219,9919 | 223,1497 | 215,016 | 215,5901 |
| 04.09.2023 | 215,5901 | 232,0488 | 212,0496 | 225,3506 |
| 05.09.2023 | 226,2118 | 232,623 | 223,5325 | 232,0488 |
| 06.09.2023 | 232,0488 | 252,2395 | 232,0488 | 242,9575 |
| 07.09.2023 | 243,5317 | 243,9144 | 227,7428 | 231,5704 |
| 10.09.2023 | 233,8669 | 234,4411 | 220,3746 | 220,3746 |
| 11.09.2023 | 221,5229 | 228,604 | 219,5134 | 225,542 |
| 12.09.2023 | 226,9773 | 235,3024 | 220,2789 | 221,5229 |
| 13.09.2023 | 220,3746 | 225,2549 | 209,5617 | 224,9678 |
| 14.09.2023 | 224,9678 | 228,2213 | 219,1307 | 221,81 |
| 17.09.2023 | 219,1307 | 221,6186 | 208,8918 | 209,1788 |
| 18.09.2023 | 210,4229 | 217,0255 | 207,9349 | 216,26 |
| 19.09.2023 | 216,0686 | 225,9247 | 215,3031 | 220,0876 |
| 20.09.2023 | 220,0876 | 230,3264 | 213,9634 | 224,9678 |
| 21.09.2023 | 225,829 | 239,0343 | 225,829 | 236,2593 |
| 24.09.2023 | 237,4076 | 257,2154 | 237,2162 | 252,6223 |
| 25.09.2023 | 253,8662 | 268,5068 | 250,7085 | 255,0145 |
| 26.09.2023 | 257,5024 | 259,3205 | 246,8808 | 254,4404 |
| 27.09.2023 | 264,1051 | 272,7172 | 258,1723 | 258,555 |
| 28.09.2023 | 261,4258 | 268,8896 | 261,4258 | 265,5405 |
| 01.10.2023 | 287,0708 | 291,2811 | 278,0759 | 288,0277 |
| 02.10.2023 | 287,1665 | 295,6829 | 279,7983 | 284,7742 |
| 03.10.2023 | 284,7742 | 304,1993 | 282,2862 | 297,5966 |
| 04.10.2023 | 298,5536 | 301,4243 | 284,2 | 295,1087 |
| 05.10.2023 | 290,8984 | 300,0847 | 288,9846 | 293,5777 |
| 08.10.2023 | 282,4776 | 298,2666 | 278,1716 | 281,3293 |
| 09.10.2023 | 287,0708 | 309,4622 | 286,8794 | 294,726 |
| 10.10.2023 | 299,4148 | 303,2424 | 280,8509 | 282,1905 |
| 11.10.2023 | 286,2096 | 291,1855 | 266,4017 | 275,6837 |
| 12.10.2023 | 275,6837 | 280,8509 | 261,9043 | 274,6311 |
| 15.10.2023 | 276,6405 | 284,2 | 259,1292 | 259,3205 |
| 16.10.2023 | 260,756 | 266,7844 | 256,4499 | 266,593 |
| 17.10.2023 | 259,8947 | 271,0905 | 258,4593 | 263,1482 |
| 18.10.2023 | 263,9137 | 278,8414 | 263,9137 | 269,8465 |
| 19.10.2023 | 266,2103 | 277,4061 | 255,5887 | 266,9758 |
| 22.10.2023 | 275,588 | 284,3914 | 268,2198 | 283,7216 |
| 23.10.2023 | 287,0708 | 299,5105 | 284,1043 | 289,6544 |
| 24.10.2023 | 293,2906 | 294,2475 | 260,756 | 260,756 |
| 25.10.2023 | 262 | 285,9225 | 248,9861 | 275,3966 |
| 26.10.2023 | 275,3966 | 295,1087 | 272,4301 | 292,9079 |
| 29.10.2023 | 292,7165 | 297,3096 | 284,2 | 284,2 |
| 30.10.2023 | 284,6785 | 286,7837 | 267,6456 | 270,7077 |
| 31.10.2023 | 274,1526 | 276,4492 | 250,6128 | 262 |
| 01.11.2023 | 262 | 265,6362 | 258,8421 | 262,1913 |
| 02.11.2023 | 263,1482 | 265,4448 | 258,8421 | 263,1482 |
| 05.11.2023 | 265,5405 | 275,3487 | 265,5405 | 275,1095 |
| 06.11.2023 | 275,8272 | 278,9371 | 267,9327 | 272,2387 |
| 07.11.2023 | 269,368 | 273,6742 | 262,1913 | 265,3012 |
| 08.11.2023 | 263,3875 | 282,2862 | 259,5598 | 282,2862 |
| 09.11.2023 | 294,726 | 294,726 | 280,1332 | 282,2862 |
| 12.11.2023 | 283,7216 | 285,8747 | 269,6073 | 269,6073 |
| 13.11.2023 | 270,8034 | 283,2431 | 264,8228 | 274,8703 |
| 14.11.2023 | 275,588 | 280,1332 | 269,368 | 278,4586 |
| 15.11.2023 | 279,1763 | 285,1569 | 275,588 | 281,8078 |
| 16.11.2023 | 281,3293 | 309,7972 | 279,894 | 294,2475 |
| 19.11.2023 | 296,4005 | 315,0602 | 293,0514 | 312,6679 |
| 20.11.2023 | 312,6679 | 321,9977 | 304,7735 | 310,7541 |
| 21.11.2023 | 310,7541 | 323,433 | 308,1226 | 311,711 |
| 22.11.2023 | 313,1464 | 315,0602 | 300,7067 | 300,9459 |
| 23.11.2023 | 303,3381 | 303,3381 | 292,8122 | 296,6398 |
| 26.11.2023 | 298,7929 | 304,0558 | 290,8984 | 291,6161 |
| 27.11.2023 | 291,8553 | 294,2475 | 284,2 | 287,0708 |
| 28.11.2023 | 288,0277 | 289,9415 | 283,2431 | 284,2 |
| 29.11.2023 | 283,7216 | 288,0277 | 273,9134 | 279,894 |
| 30.11.2023 | 281,8078 | 287,0708 | 274,8703 | 285,8747 |
| 03.12.2023 | 286,8316 | 291,6161 | 277,741 | 278,4586 |
| 04.12.2023 | 282,2862 | 282,2862 | 268,1719 | 268,8896 |
| 05.12.2023 | 269,8465 | 279,4155 | 265,7797 | 272,2387 |
| 06.12.2023 | 271,5211 | 277,5018 | 266,0189 | 277,5018 |
| 07.12.2023 | 278,4586 | 279,4155 | 269,6073 | 270,3249 |
| 10.12.2023 | 270,3249 | 272,7172 | 252,1438 | 255,9714 |
| 11.12.2023 | 258,1244 | 262,6698 | 254,2968 | 259,799 |
| 12.12.2023 | 259,3205 | 259,3205 | 248,5555 | 251,4262 |
| 13.12.2023 | 253,5792 | 256,2106 | 245,2062 | 253,5792 |
| 14.12.2023 | 253,8184 | 258,3637 | 251,1869 | 255,9714 |
| 17.12.2023 | 254,5361 | 257,646 | 241,1394 | 241,1394 |
| 18.12.2023 | 241,6179 | 253,34 | 240,4218 | 252,6223 |
| 19.12.2023 | 253,1007 | 256,9283 | 240,661 | 242,5748 |
| 20.12.2023 | 242,5748 | 247,5986 | 238,8429 | 245,2062 |
| 21.12.2023 | 246,1631 | 248,3163 | 232,2402 | 233,7713 |
| 24.12.2023 | 229,6566 | 230,0394 | 210,5186 | 216,8341 |
| 25.12.2023 | 215,3031 | 223,9152 | 210,5186 | 218,6522 |
| 26.12.2023 | 220,566 | 223,1497 | 212,6238 | 220,2789 |
| 27.12.2023 | 220,566 | 237,9817 | 220,0876 | 232,91 |
| 28.12.2023 | 239,2257 | 239,2257 | 232,7187 | 236,355 |