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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 403,7752
KAPANIŞ 403,1112
En Düşük
DÜŞÜK 235,3981
En Yüksek
YÜKSEK 621,9867
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 236,8334 | 253,1007 | 236,8334 | 250,23 |
| 02.01.2024 | 251,6654 | 251,6654 | 236,2593 | 239,0343 |
| 03.01.2024 | 239,13 | 243,0532 | 235,3981 | 241,3787 |
| 04.01.2024 | 243,0532 | 249,7516 | 238,4601 | 249,0339 |
| 07.01.2024 | 249,7516 | 260,756 | 246,8808 | 248,3163 |
| 08.01.2024 | 249,7516 | 250,23 | 241,8571 | 243,0532 |
| 09.01.2024 | 244,2494 | 247,8378 | 241,3787 | 246,4024 |
| 10.01.2024 | 246,8808 | 249,2731 | 242,814 | 243,5317 |
| 11.01.2024 | 243,0532 | 248,077 | 238,2688 | 246,4024 |
| 14.01.2024 | 247,8378 | 251,9046 | 245,4455 | 247,3594 |
| 15.01.2024 | 249,7516 | 256,6891 | 246,4024 | 255,0145 |
| 16.01.2024 | 255,0145 | 256,6891 | 249,2731 | 256,2106 |
| 17.01.2024 | 256,6891 | 262,4306 | 254,7753 | 256,4499 |
| 18.01.2024 | 257,1675 | 265,3012 | 252,1438 | 265,062 |
| 21.01.2024 | 264,3443 | 267,9327 | 255,9714 | 255,9714 |
| 22.01.2024 | 257,8852 | 261,7129 | 250,23 | 250,9477 |
| 23.01.2024 | 251,6654 | 255,0145 | 249,5124 | 253,5792 |
| 24.01.2024 | 256,4499 | 262,4306 | 255,2537 | 260,9952 |
| 25.01.2024 | 262,1913 | 264,1051 | 258,6029 | 262,4306 |
| 28.01.2024 | 262,4306 | 265,7797 | 259,0813 | 260,2775 |
| 29.01.2024 | 262,6698 | 267,4543 | 257,646 | 265,062 |
| 30.01.2024 | 264,1051 | 270,0857 | 261,2344 | 265,5405 |
| 31.01.2024 | 267,6935 | 276,3056 | 263,1482 | 273,6742 |
| 01.02.2024 | 274,1526 | 274,3918 | 261,9521 | 263,1482 |
| 04.02.2024 | 262,1913 | 265,5405 | 261,2344 | 264,1051 |
| 05.02.2024 | 264,1051 | 269,368 | 263,6267 | 265,7797 |
| 06.02.2024 | 267,215 | 270,8034 | 265,7797 | 268,1719 |
| 07.02.2024 | 268,8896 | 279,894 | 267,215 | 274,1526 |
| 08.02.2024 | 275,1095 | 277,5018 | 271,7603 | 271,9995 |
| 11.02.2024 | 275,588 | 284,6785 | 271,0426 | 272,478 |
| 12.02.2024 | 272,9565 | 279,894 | 271,5211 | 271,7603 |
| 13.02.2024 | 273,1957 | 278,2194 | 269,8465 | 275,588 |
| 14.02.2024 | 275,588 | 283,0039 | 275,3487 | 281,3293 |
| 15.02.2024 | 281,3293 | 284,9177 | 279,4155 | 279,6548 |
| 18.02.2024 | 282,2862 | 283,4823 | 268,1719 | 268,1719 |
| 19.02.2024 | 270,5642 | 276,7841 | 267,215 | 275,8272 |
| 20.02.2024 | 276,0664 | 298,0751 | 271,7603 | 295,4436 |
| 21.02.2024 | 296,6398 | 300,2282 | 290,1807 | 291,1376 |
| 22.02.2024 | 292,5729 | 313,8641 | 291,1376 | 300,9459 |
| 25.02.2024 | 304,295 | 320,8016 | 304,295 | 309,0795 |
| 26.02.2024 | 310,7541 | 318,1701 | 301,1851 | 313,3856 |
| 27.02.2024 | 315,7779 | 318,1701 | 297,1182 | 298,5536 |
| 28.02.2024 | 299,5105 | 308,1226 | 293,7691 | 304,295 |
| 29.02.2024 | 306,448 | 307,1657 | 293,2906 | 293,2906 |
| 03.03.2024 | 290,8984 | 301,4243 | 290,8984 | 293,2906 |
| 04.03.2024 | 293,5298 | 322,4761 | 290,1807 | 316,7347 |
| 05.03.2024 | 314,821 | 320,3231 | 288,0277 | 289,7023 |
| 06.03.2024 | 290,8984 | 304,7735 | 290,8984 | 304,295 |
| 07.03.2024 | 310,5148 | 310,5148 | 293,7691 | 301,6636 |
| 10.03.2024 | 305,0127 | 310,5148 | 296,6398 | 298,7929 |
| 11.03.2024 | 298,7929 | 315,2994 | 296,6398 | 306,448 |
| 12.03.2024 | 305,9696 | 337,069 | 298,3144 | 327,7391 |
| 13.03.2024 | 333,0021 | 359,3169 | 330,1314 | 344,9634 |
| 14.03.2024 | 358,8384 | 361,2307 | 332,0452 | 335,1551 |
| 17.03.2024 | 333,7197 | 333,7197 | 316,4955 | 316,4955 |
| 18.03.2024 | 316,4955 | 333,0021 | 316,4955 | 327,7391 |
| 19.03.2024 | 326,7822 | 351,1833 | 322,9546 | 345,681 |
| 20.03.2024 | 345,4418 | 379,8903 | 344,9634 | 354,054 |
| 21.03.2024 | 355,0108 | 389,4594 | 349,2695 | 389,4594 |
| 24.03.2024 | 389,4594 | 424,6255 | 383,7179 | 388,5025 |
| 25.03.2024 | 386,8278 | 411,4681 | 363,623 | 393,5262 |
| 26.03.2024 | 394,2438 | 432,7592 | 389,4594 | 432,7592 |
| 27.03.2024 | 441,8498 | 444,9597 | 412,6643 | 412,6643 |
| 28.03.2024 | 415,535 | 439,936 | 413,1427 | 425,8217 |
| 31.03.2024 | 419,6018 | 420,0802 | 383,2395 | 395,2007 |
| 01.04.2024 | 396,1576 | 412,1857 | 376,302 | 376,302 |
| 02.04.2024 | 376,302 | 388,9809 | 363,623 | 368,4075 |
| 03.04.2024 | 373,192 | 376,5412 | 349,0303 | 357,8815 |
| 04.04.2024 | 358,8384 | 386,1101 | 358,8384 | 384,1963 |
| 07.04.2024 | 422,4724 | 422,4724 | 420,3194 | 422,4724 |
| 08.04.2024 | 426,0609 | 464,5762 | 424,6255 | 464,5762 |
| 14.04.2024 | 468,8823 | 510,9859 | 468,8823 | 510,9859 |
| 15.04.2024 | 513,8567 | 544,4776 | 488,4988 | 499,9815 |
| 16.04.2024 | 500,9384 | 549,7405 | 486,5849 | 549,7405 |
| 17.04.2024 | 588,495 | 600,9348 | 546,8698 | 577,0122 |
| 18.04.2024 | 565,5294 | 593,7581 | 537,3007 | 546,8698 |
| 21.04.2024 | 560,7449 | 572,2277 | 526,7749 | 526,7749 |
| 23.04.2024 | 529,1671 | 556,4388 | 522,9472 | 534,9085 |
| 24.04.2024 | 538,7361 | 582,2752 | 529,6456 | 565,5294 |
| 25.04.2024 | 567,4432 | 621,9867 | 515,7705 | 522,4688 |
| 28.04.2024 | 531,0809 | 535,387 | 509,5506 | 516,7274 |
| 29.04.2024 | 525,3395 | 550,2189 | 516,7274 | 533,9516 |
| 01.05.2024 | 526,2964 | 529,6456 | 486,5849 | 488,4988 |
| 02.05.2024 | 492,8048 | 504,7661 | 486,1065 | 490,891 |
| 05.05.2024 | 493,7617 | 500,46 | 482,7573 | 493,2833 |
| 06.05.2024 | 496,154 | 516,7274 | 488,0203 | 508,1152 |
| 07.05.2024 | 513,3782 | 524,3826 | 501,8954 | 505,2446 |
| 08.05.2024 | 505,723 | 521,5119 | 491,3695 | 491,3695 |
| 09.05.2024 | 491,3695 | 501,417 | 487,5418 | 493,7617 |
| 12.05.2024 | 495,1971 | 496,154 | 459,074 | 462,6623 |
| 13.05.2024 | 462,6623 | 470,5568 | 457,3994 | 460,2701 |
| 14.05.2024 | 460,7485 | 492,3264 | 460,5093 | 470,5568 |
| 15.05.2024 | 467,6861 | 472,2314 | 459,3132 | 468,8823 |
| 16.05.2024 | 469,8391 | 477,2552 | 466,9685 | 468,8823 |
| 19.05.2024 | 468,8823 | 473,6667 | 455,4856 | 467,9254 |
| 20.05.2024 | 468,8823 | 475,5805 | 457,1602 | 468,1646 |
| 21.05.2024 | 468,1646 | 486,1065 | 462,4231 | 466,49 |
| 22.05.2024 | 454,5287 | 457,1602 | 438,9791 | 438,9791 |
| 23.05.2024 | 441,8498 | 446,395 | 435,3906 | 440,1752 |
| 26.05.2024 | 443,5243 | 448,548 | 431,0846 | 435,3906 |
| 27.05.2024 | 430,6062 | 438,7399 | 427,4962 | 427,4962 |
| 28.05.2024 | 427,9747 | 437,5436 | 421,0371 | 427,257 |
| 29.05.2024 | 427,9747 | 433,4768 | 421,5156 | 427,7355 |
| 30.05.2024 | 427,7355 | 434,1945 | 416,7311 | 417,9272 |
| 02.06.2024 | 418,4056 | 421,5156 | 405,4875 | 406,4444 |
| 03.06.2024 | 406,9228 | 425,104 | 406,9228 | 414,3388 |
| 04.06.2024 | 414,8173 | 418,6449 | 400,703 | 411,2288 |
| 05.06.2024 | 413,8604 | 421,7548 | 411,4681 | 415,2957 |
| 06.06.2024 | 418,6449 | 421,7548 | 400,4638 | 401,8991 |
| 09.06.2024 | 401,8991 | 410,9896 | 395,9184 | 403,8129 |
| 10.06.2024 | 404,7698 | 410,7504 | 402,1383 | 406,6836 |
| 11.06.2024 | 404,7698 | 409,5543 | 396,1576 | 407,6405 |
| 12.06.2024 | 408,5974 | 417,688 | 398,3106 | 406,2051 |
| 13.06.2024 | 406,6836 | 412,425 | 399,5068 | 402,1383 |
| 19.06.2024 | 442,3282 | 442,3282 | 442,3282 | 442,3282 |
| 20.06.2024 | 471,2745 | 478,9298 | 456,4425 | 463,1409 |
| 23.06.2024 | 463,1409 | 478,4513 | 457,3994 | 462,6623 |
| 24.06.2024 | 462,6623 | 465,0547 | 447,5911 | 447,5911 |
| 25.06.2024 | 445,1989 | 449,9834 | 431,8023 | 433,2376 |
| 26.06.2024 | 433,9553 | 476,5375 | 432,0415 | 468,8823 |
| 27.06.2024 | 470,796 | 508,5937 | 463,6193 | 501,417 |
| 30.06.2024 | 507,1584 | 516,7274 | 482,7573 | 492,3264 |
| 01.07.2024 | 491,3695 | 513,8567 | 488,9772 | 513,8567 |
| 02.07.2024 | 513,8567 | 521,9903 | 505,2446 | 513,3782 |
| 03.07.2024 | 512,8997 | 530,124 | 511,9428 | 518,6412 |
| 04.07.2024 | 519,1196 | 527,7318 | 510,5075 | 517,6843 |
| 07.07.2024 | 521,5119 | 524,3826 | 509,0721 | 509,0721 |
| 08.07.2024 | 510,029 | 514,3352 | 488,9772 | 488,9772 |
| 09.07.2024 | 495,1971 | 500,46 | 479,4082 | 496,6324 |
| 10.07.2024 | 496,6324 | 507,1584 | 491,3695 | 501,417 |
| 11.07.2024 | 500,46 | 538,2576 | 490,4126 | 529,6456 |
| 15.07.2024 | 529,6456 | 534,9085 | 522,4688 | 524,861 |
| 16.07.2024 | 528,2102 | 539,2146 | 519,5981 | 523,9041 |
| 17.07.2024 | 526,2964 | 530,6025 | 498,5462 | 498,5462 |
| 18.07.2024 | 496,6324 | 498,5462 | 484,6711 | 487,5418 |
| 21.07.2024 | 488,0203 | 506,2015 | 487,0634 | 494,7186 |
| 22.07.2024 | 496,154 | 503,8092 | 490,891 | 492,8048 |
| 23.07.2024 | 495,1971 | 510,5075 | 492,3264 | 499,5031 |
| 24.07.2024 | 500,46 | 510,029 | 495,6755 | 499,5031 |
| 25.07.2024 | 501,417 | 505,2446 | 484,6711 | 484,6711 |
| 28.07.2024 | 481,8004 | 481,8004 | 460,9878 | 461,9447 |
| 29.07.2024 | 464,0978 | 469,5999 | 453,5718 | 457,3994 |
| 30.07.2024 | 454,5287 | 457,6386 | 447,8304 | 449,5049 |
| 31.07.2024 | 453,5718 | 477,016 | 453,0934 | 465,7723 |
| 01.08.2024 | 463,3801 | 469,8391 | 452,1365 | 458,3563 |
| 04.08.2024 | 412,6643 | 429,6493 | 412,6643 | 414,5781 |
| 05.08.2024 | 426,3001 | 433,9553 | 411,4681 | 411,4681 |
| 06.08.2024 | 415,7742 | 430,6062 | 402,3775 | 424,8647 |
| 07.08.2024 | 417,9272 | 427,7355 | 416,7311 | 423,9078 |
| 08.08.2024 | 426,5393 | 430,1277 | 415,535 | 416,7311 |
| 11.08.2024 | 420,7979 | 423,6686 | 412,1857 | 412,1857 |
| 12.08.2024 | 412,425 | 425,3432 | 409,315 | 423,9078 |
| 13.08.2024 | 424,6255 | 428,6924 | 417,9272 | 420,0802 |
| 14.08.2024 | 421,2763 | 439,2183 | 416,2526 | 437,3044 |
| 15.08.2024 | 438,7399 | 448,3088 | 419,841 | 421,2763 |
| 18.08.2024 | 425,3432 | 425,8217 | 418,8841 | 422,9509 |
| 19.08.2024 | 421,994 | 422,7117 | 410,9896 | 412,425 |
| 20.08.2024 | 409,0758 | 434,4337 | 407,6405 | 424,8647 |
| 21.08.2024 | 426,3001 | 427,4962 | 416,7311 | 420,5587 |
| 22.08.2024 | 422,4724 | 459,3132 | 408,5974 | 416,2526 |
| 25.08.2024 | 420,5587 | 432,0415 | 414,8173 | 423,6686 |
| 26.08.2024 | 424,3862 | 431,563 | 417,4487 | 429,8885 |
| 27.08.2024 | 430,1277 | 432,0415 | 421,994 | 422,2332 |
| 28.08.2024 | 422,7117 | 426,3001 | 421,0371 | 425,5825 |
| 01.09.2024 | 425,8217 | 430,3669 | 422,7117 | 427,0178 |
| 02.09.2024 | 427,7355 | 433,7161 | 422,2332 | 422,2332 |
| 03.09.2024 | 419,841 | 419,841 | 410,7504 | 411,9465 |
| 04.09.2024 | 413,3819 | 420,0802 | 412,1857 | 415,0565 |
| 05.09.2024 | 414,8173 | 416,9703 | 410,0327 | 410,5112 |
| 08.09.2024 | 411,4681 | 416,2526 | 408,3581 | 410,5112 |
| 09.09.2024 | 411,4681 | 418,6449 | 409,5543 | 412,425 |
| 10.09.2024 | 412,6643 | 422,9509 | 411,4681 | 412,425 |
| 11.09.2024 | 415,2957 | 417,9272 | 404,0521 | 416,2526 |
| 12.09.2024 | 414,5781 | 431,563 | 412,425 | 430,1277 |
| 15.09.2024 | 431,3238 | 450,4619 | 426,7786 | 440,4144 |
| 16.09.2024 | 438,2614 | 447,3519 | 430,6062 | 442,3282 |
| 17.09.2024 | 440,1752 | 445,6773 | 437,5436 | 438,9791 |
| 18.09.2024 | 443,0459 | 452,6149 | 439,936 | 448,548 |
| 19.09.2024 | 448,7873 | 455,2464 | 443,2851 | 448,7873 |
| 22.09.2024 | 450,2226 | 451,1796 | 432,5199 | 432,5199 |
| 23.09.2024 | 433,7161 | 435,1514 | 421,994 | 421,994 |
| 24.09.2024 | 421,994 | 431,8023 | 420,3194 | 421,994 |
| 25.09.2024 | 424,147 | 429,1708 | 419,1233 | 419,1233 |
| 26.09.2024 | 421,0371 | 426,7786 | 419,1233 | 426,7786 |
| 29.09.2024 | 432,5199 | 433,2376 | 411,4681 | 412,1857 |
| 30.09.2024 | 413,1427 | 414,8173 | 392,5693 | 397,593 |
| 01.10.2024 | 394,0046 | 397,3538 | 380,1295 | 380,1295 |
| 02.10.2024 | 382,2166 | 388,8617 | 371,1414 | 372,1259 |
| 03.10.2024 | 372,372 | 376,8021 | 354,4056 | 371,6337 |
| 06.10.2024 | 373,1103 | 384,4316 | 367,6958 | 370,157 |
| 07.10.2024 | 371,1414 | 372,8642 | 363,2657 | 364,7424 |
| 08.10.2024 | 364,2502 | 369,6647 | 360,3124 | 369,1725 |
| 09.10.2024 | 369,1725 | 373,8487 | 361,7891 | 362,5274 |
| 10.10.2024 | 365,2347 | 365,2347 | 353,4211 | 356,6206 |
| 13.10.2024 | 356,6206 | 356,6206 | 338,9004 | 340,377 |
| 14.10.2024 | 340,8693 | 354,1595 | 340,6232 | 351,6983 |
| 15.10.2024 | 354,4056 | 364,2502 | 348,9911 | 364,2502 |
| 16.10.2024 | 362,7735 | 366,7114 | 359,3279 | 365,2347 |
| 17.10.2024 | 365,7269 | 367,9419 | 357,359 | 358,3434 |
| 20.10.2024 | 355,8823 | 364,0041 | 353,6673 | 363,5119 |
| 21.10.2024 | 363,5119 | 368,9264 | 361,2968 | 367,6958 |
| 22.10.2024 | 367,2036 | 372,372 | 358,5896 | 362,2813 |
| 23.10.2024 | 364,7424 | 375,8176 | 363,0196 | 371,1414 |
| 24.10.2024 | 371,3875 | 393,784 | 368,188 | 388,8617 |
| 27.10.2024 | 390,8306 | 392,5534 | 381,7244 | 385,17 |
| 29.10.2024 | 384,9239 | 392,5534 | 384,4316 | 387,385 |
| 30.10.2024 | 387,385 | 422,8256 | 385,17 | 412,4887 |
| 31.10.2024 | 412,2426 | 430,7013 | 404,6131 | 416,4266 |
| 03.11.2024 | 416,4266 | 428,9784 | 408,0587 | 413,9654 |
| 04.11.2024 | 414,4577 | 416,6727 | 407,0742 | 410,0276 |
| 05.11.2024 | 413,9654 | 421,8411 | 411,2582 | 417,411 |
| 06.11.2024 | 419,38 | 436,8541 | 416,6727 | 432,9163 |
| 07.11.2024 | 434,6391 | 451,621 | 426,5173 | 446,4526 |
| 10.11.2024 | 447,191 | 450,8827 | 433,4085 | 439,3153 |
| 11.11.2024 | 419,38 | 421,3489 | 400,9213 | 403,6286 |
| 12.11.2024 | 403,3825 | 407,0742 | 400,6752 | 400,6752 |
| 13.11.2024 | 403,6286 | 429,4707 | 403,1364 | 422,8256 |
| 14.11.2024 | 421,8411 | 422,8256 | 411,9965 | 412,981 |
| 17.11.2024 | 412,981 | 417,9033 | 408,0587 | 408,0587 |
| 18.11.2024 | 409,0431 | 416,9188 | 403,6286 | 407,5664 |
| 19.11.2024 | 409,5354 | 419,6261 | 409,2892 | 411,5043 |
| 20.11.2024 | 411,2582 | 430,7013 | 409,0431 | 429,4707 |
| 21.11.2024 | 431,1935 | 443,4992 | 425,779 | 439,8075 |
| 24.11.2024 | 443,007 | 475,4942 | 442,5148 | 461,2195 |
| 25.11.2024 | 461,2195 | 482,6315 | 455,5589 | 476,2325 |
| 26.11.2024 | 478,4476 | 482,6315 | 454,8205 | 464,419 |
| 27.11.2024 | 465,4035 | 480,9087 | 464,6651 | 477,9553 |
| 28.11.2024 | 477,9553 | 488,2922 | 471,5563 | 480,4165 |
| 01.12.2024 | 479,1859 | 480,6626 | 464,9112 | 471,0641 |
| 02.12.2024 | 472,5408 | 499,1212 | 471,0641 | 482,3854 |
| 03.12.2024 | 483,616 | 486,0771 | 475,002 | 475,002 |
| 04.12.2024 | 476,4786 | 484,6004 | 474,5097 | 476,9709 |
| 05.12.2024 | 479,432 | 483,616 | 475,002 | 475,002 |
| 08.12.2024 | 493,2145 | 516,8415 | 493,2145 | 511,427 |
| 09.12.2024 | 511,427 | 517,826 | 476,4786 | 480,9087 |
| 10.12.2024 | 481,1548 | 488,5383 | 473,033 | 473,5253 |
| 11.12.2024 | 475,002 | 480,1704 | 459,2506 | 460,9734 |
| 12.12.2024 | 461,2195 | 464,1729 | 454,0822 | 459,9889 |
| 15.12.2024 | 461,7117 | 469,8335 | 455,5589 | 456,0511 |
| 16.12.2024 | 456,7894 | 458,02 | 443,4992 | 447,4371 |
| 17.12.2024 | 447,4371 | 448,1754 | 433,4085 | 433,9007 |
| 18.12.2024 | 427,5018 | 434,6391 | 423,3178 | 424,5484 |
| 19.12.2024 | 426,2712 | 428,2401 | 417,9033 | 422,0872 |
| 22.12.2024 | 423,0717 | 425,2867 | 411,7504 | 411,7504 |
| 23.12.2024 | 413,4732 | 423,5639 | 411,0121 | 422,3333 |
| 24.12.2024 | 424,3023 | 433,6546 | 424,3023 | 428,2401 |
| 25.12.2024 | 429,9629 | 431,9318 | 420,3644 | 420,8567 |
| 26.12.2024 | 421,3489 | 427,0095 | 419,6261 | 423,3178 |
| 29.12.2024 | 424,3023 | 425,5328 | 413,9654 | 413,9654 |
| 30.12.2024 | 416,4266 | 416,9188 | 411,5043 | 413,4732 |