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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 356,5081
KAPANIŞ 355,9003
En Düşük
DÜŞÜK 297,7992
En Yüksek
YÜKSEK 460,9734
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 414,2115 | 428,9784 | 413,9654 | 428,2401 |
| 02.01.2025 | 428,7323 | 431,1935 | 420,8567 | 423,3178 |
| 05.01.2025 | 427,7479 | 430,4551 | 424,5484 | 425,2867 |
| 06.01.2025 | 425,2867 | 441,0381 | 424,0561 | 432,1779 |
| 07.01.2025 | 429,7168 | 433,1624 | 420,6105 | 420,6105 |
| 08.01.2025 | 421,8411 | 434,8852 | 421,3489 | 432,6702 |
| 09.01.2025 | 436,1158 | 436,608 | 421,8411 | 423,3178 |
| 12.01.2025 | 423,3178 | 423,3178 | 413,4732 | 413,9654 |
| 13.01.2025 | 416,9188 | 421,8411 | 414,4577 | 418,3955 |
| 14.01.2025 | 419,8722 | 424,3023 | 414,9499 | 417,411 |
| 15.01.2025 | 423,3178 | 427,7479 | 418,8877 | 426,2712 |
| 16.01.2025 | 425,2867 | 425,2867 | 418,1494 | 420,3644 |
| 19.01.2025 | 421,8411 | 425,0406 | 418,6416 | 419,1338 |
| 20.01.2025 | 419,1338 | 422,5795 | 412,981 | 414,4577 |
| 21.01.2025 | 415,4421 | 421,8411 | 413,9654 | 419,8722 |
| 22.01.2025 | 422,3333 | 436,1158 | 420,3644 | 427,7479 |
| 23.01.2025 | 427,7479 | 432,6702 | 420,8567 | 429,4707 |
| 26.01.2025 | 427,994 | 431,9318 | 418,3955 | 419,6261 |
| 27.01.2025 | 420,3644 | 422,5795 | 418,3955 | 420,8567 |
| 28.01.2025 | 422,5795 | 424,5484 | 415,196 | 415,6882 |
| 29.01.2025 | 415,9344 | 430,209 | 415,4421 | 421,1028 |
| 30.01.2025 | 419,38 | 423,0717 | 414,9499 | 415,9344 |
| 02.02.2025 | 413,2271 | 415,6882 | 396,7374 | 402,6441 |
| 03.02.2025 | 407,0742 | 414,7038 | 406,582 | 411,5043 |
| 04.02.2025 | 409,7815 | 412,981 | 402,8903 | 404,6131 |
| 05.02.2025 | 409,2892 | 414,4577 | 405,3514 | 410,5198 |
| 06.02.2025 | 408,5509 | 416,4266 | 408,5509 | 415,9344 |
| 09.02.2025 | 416,1805 | 425,2867 | 411,9965 | 418,1494 |
| 10.02.2025 | 416,4266 | 418,1494 | 409,0431 | 416,1805 |
| 11.02.2025 | 416,6727 | 420,8567 | 408,797 | 409,5354 |
| 12.02.2025 | 412,981 | 416,4266 | 410,7659 | 414,9499 |
| 13.02.2025 | 415,196 | 420,8567 | 412,7349 | 416,9188 |
| 16.02.2025 | 416,4266 | 418,3955 | 405,5975 | 405,5975 |
| 17.02.2025 | 405,5975 | 406,582 | 400,4291 | 404,1208 |
| 18.02.2025 | 403,3825 | 405,5975 | 394,0301 | 394,0301 |
| 19.02.2025 | 393,5379 | 400,4291 | 393,5379 | 395,7529 |
| 20.02.2025 | 396,2452 | 396,4913 | 376,556 | 378,5249 |
| 23.02.2025 | 381,4783 | 384,1855 | 378,5249 | 381,7244 |
| 24.02.2025 | 381,2321 | 381,7244 | 370,8953 | 371,6337 |
| 25.02.2025 | 372,6181 | 379,5093 | 371,1414 | 375,0793 |
| 26.02.2025 | 374,0948 | 379,5093 | 373,8487 | 378,771 |
| 27.02.2025 | 377,5404 | 389,6 | 376,8021 | 378,771 |
| 02.03.2025 | 379,2632 | 385,17 | 376,3098 | 379,2632 |
| 03.03.2025 | 379,2632 | 381,2321 | 371,8798 | 375,5715 |
| 04.03.2025 | 376,8021 | 389,1078 | 376,8021 | 388,6156 |
| 05.03.2025 | 387,6311 | 403,6286 | 387,6311 | 403,6286 |
| 06.03.2025 | 402,8903 | 414,4577 | 399,6908 | 413,7193 |
| 09.03.2025 | 408,0587 | 418,8877 | 408,0587 | 417,6572 |
| 10.03.2025 | 413,4732 | 424,7945 | 411,5043 | 422,0872 |
| 11.03.2025 | 404,6131 | 429,2246 | 404,1208 | 427,0095 |
| 12.03.2025 | 430,4551 | 440,5459 | 426,7634 | 439,5614 |
| 13.03.2025 | 440,5459 | 455,3128 | 434,393 | 455,0666 |
| 16.03.2025 | 455,5589 | 460,9734 | 445,222 | 456,2972 |
| 17.03.2025 | 456,2972 | 458,2661 | 446,6987 | 449,8982 |
| 18.03.2025 | 408,5509 | 436,1158 | 405,1053 | 411,0121 |
| 19.03.2025 | 416,6727 | 426,0251 | 407,3203 | 414,4577 |
| 20.03.2025 | 411,5043 | 414,4577 | 379,5093 | 390,3384 |
| 23.03.2025 | 390,3384 | 403,6286 | 380,4938 | 398,7063 |
| 24.03.2025 | 400,6752 | 412,4887 | 400,6752 | 408,0587 |
| 25.03.2025 | 407,5664 | 412,2426 | 399,6908 | 406,8281 |
| 26.03.2025 | 409,2892 | 415,9344 | 404,8592 | 405,8436 |
| 27.03.2025 | 407,3203 | 411,9965 | 396,9835 | 410,7659 |
| 01.04.2025 | 410,7659 | 411,5043 | 405,5975 | 406,582 |
| 02.04.2025 | 404,6131 | 411,7504 | 403,6286 | 405,5975 |
| 03.04.2025 | 403,3825 | 407,8126 | 392,3073 | 393,0457 |
| 06.04.2025 | 390,0923 | 393,0457 | 375,5715 | 388,3695 |
| 07.04.2025 | 391,8151 | 400,4291 | 391,8151 | 397,7218 |
| 08.04.2025 | 394,7685 | 398,9524 | 384,9239 | 385,4161 |
| 09.04.2025 | 396,7374 | 396,7374 | 387,385 | 388,1234 |
| 10.04.2025 | 388,1234 | 388,6156 | 383,9394 | 385,4161 |
| 13.04.2025 | 387,385 | 396,4913 | 387,385 | 394,5223 |
| 14.04.2025 | 395,2607 | 418,3955 | 394,0301 | 408,797 |
| 15.04.2025 | 405,5975 | 416,6727 | 398,4602 | 402,398 |
| 16.04.2025 | 401,6597 | 406,8281 | 396,9835 | 404,6131 |
| 17.04.2025 | 404,6131 | 409,0431 | 402,398 | 403,8747 |
| 20.04.2025 | 405,5975 | 409,5354 | 401,6597 | 403,1364 |
| 21.04.2025 | 404,8592 | 406,582 | 388,8617 | 388,8617 |
| 23.04.2025 | 403,6286 | 406,0898 | 395,2607 | 399,1985 |
| 24.04.2025 | 400,6752 | 401,6597 | 395,999 | 398,2141 |
| 27.04.2025 | 397,968 | 399,4446 | 389,3539 | 390,0923 |
| 28.04.2025 | 391,569 | 394,7685 | 382,2166 | 383,9394 |
| 29.04.2025 | 382,7088 | 385,4161 | 377,7865 | 378,771 |
| 01.05.2025 | 382,2166 | 382,4627 | 377,2943 | 378,5249 |
| 04.05.2025 | 379,0171 | 382,2166 | 371,3875 | 372,1259 |
| 05.05.2025 | 372,1259 | 375,8176 | 371,1414 | 373,1103 |
| 06.05.2025 | 372,6181 | 372,8642 | 359,574 | 364,2502 |
| 07.05.2025 | 364,0041 | 368,188 | 361,0507 | 366,9575 |
| 08.05.2025 | 366,9575 | 375,3254 | 366,9575 | 372,1259 |
| 11.05.2025 | 375,5715 | 393,784 | 375,5715 | 392,5534 |
| 12.05.2025 | 374,587 | 380,0016 | 373,3565 | 374,8331 |
| 13.05.2025 | 375,8176 | 377,5404 | 366,7114 | 371,3875 |
| 14.05.2025 | 371,6337 | 377,5404 | 367,6958 | 369,6647 |
| 15.05.2025 | 368,6803 | 371,3875 | 365,7269 | 369,6647 |
| 19.05.2025 | 369,6647 | 370,157 | 362,2813 | 363,5119 |
| 20.05.2025 | 363,0196 | 364,9885 | 354,8978 | 356,3745 |
| 21.05.2025 | 356,6206 | 359,574 | 353,6673 | 355,8823 |
| 22.05.2025 | 355,8823 | 358,3434 | 351,9445 | 353,4211 |
| 25.05.2025 | 353,9134 | 355,8823 | 350,4678 | 351,9445 |
| 26.05.2025 | 352,1906 | 354,1595 | 343,0843 | 343,5765 |
| 27.05.2025 | 342,5921 | 345,5455 | 335,947 | 336,9314 |
| 28.05.2025 | 337,4237 | 342,8382 | 337,4237 | 339,1465 |
| 29.05.2025 | 339,3926 | 340,6232 | 334,7164 | 335,7009 |
| 01.06.2025 | 334,7164 | 336,9314 | 324,8718 | 324,8718 |
| 02.06.2025 | 327,5791 | 334,7164 | 325,8563 | 331,2708 |
| 03.06.2025 | 331,763 | 337,1776 | 331,763 | 336,1931 |
| 04.06.2025 | 336,1931 | 338,162 | 334,7164 | 336,9314 |
| 09.06.2025 | 338,6542 | 344,8071 | 338,162 | 342,5921 |
| 10.06.2025 | 341,8537 | 347,0222 | 339,1465 | 343,5765 |
| 11.06.2025 | 337,6698 | 343,5765 | 334,7164 | 334,9625 |
| 12.06.2025 | 321,9184 | 324,3796 | 312,0738 | 318,4728 |
| 15.06.2025 | 322,9029 | 323,3951 | 314,7811 | 320,1956 |
| 16.06.2025 | 320,1956 | 321,6723 | 314,0427 | 314,535 |
| 17.06.2025 | 314,0427 | 314,0427 | 305,1826 | 306,9054 |
| 18.06.2025 | 306,1671 | 309,6127 | 299,522 | 299,522 |
| 19.06.2025 | 301,2448 | 310,1049 | 301,2448 | 310,1049 |
| 22.06.2025 | 304,4443 | 305,1826 | 297,7992 | 298,0453 |
| 23.06.2025 | 307,6438 | 312,3199 | 304,9365 | 310,8432 |
| 24.06.2025 | 311,0894 | 312,3199 | 308,8743 | 311,5816 |
| 25.06.2025 | 311,5816 | 313,7966 | 308,6282 | 310,1049 |
| 26.06.2025 | 308,8743 | 311,5816 | 303,952 | 306,4132 |
| 29.06.2025 | 307,8899 | 321,9184 | 306,4132 | 321,9184 |
| 30.06.2025 | 322,4107 | 330,2863 | 317,9806 | 328,8096 |
| 01.07.2025 | 330,2863 | 340,6232 | 327,8252 | 333,7319 |
| 02.07.2025 | 339,1465 | 340,6232 | 332,7475 | 335,4547 |
| 03.07.2025 | 335,2086 | 338,6542 | 331,763 | 335,7009 |
| 06.07.2025 | 332,5014 | 337,6698 | 327,8252 | 329,7941 |
| 07.07.2025 | 331,0247 | 341,8537 | 328,8096 | 329,0558 |
| 08.07.2025 | 329,3019 | 334,7164 | 327,333 | 331,5169 |
| 09.07.2025 | 334,4703 | 341,6076 | 334,2242 | 337,9159 |
| 10.07.2025 | 339,6387 | 341,6076 | 328,8096 | 331,2708 |
| 13.07.2025 | 332,7475 | 333,2397 | 328,5635 | 328,8096 |
| 15.07.2025 | 329,7941 | 333,4858 | 321,9184 | 326,8407 |
| 16.07.2025 | 327,333 | 334,7164 | 327,333 | 334,7164 |
| 17.07.2025 | 334,7164 | 336,1931 | 329,3019 | 332,5014 |
| 20.07.2025 | 333,2397 | 343,8227 | 333,2397 | 342,5921 |
| 21.07.2025 | 343,8227 | 346,5299 | 339,6387 | 340,8693 |
| 22.07.2025 | 342,8382 | 345,7916 | 340,6232 | 341,6076 |
| 23.07.2025 | 342,8382 | 359,3279 | 342,8382 | 355,8823 |
| 24.07.2025 | 353,9134 | 354,6517 | 347,2683 | 348,2527 |
| 27.07.2025 | 350,7139 | 350,7139 | 342,8382 | 344,0688 |
| 28.07.2025 | 344,561 | 346,776 | 339,6387 | 340,1309 |
| 29.07.2025 | 340,1309 | 346,2838 | 338,9004 | 343,5765 |
| 30.07.2025 | 345,5455 | 347,0222 | 343,5765 | 346,0377 |
| 31.07.2025 | 345,2993 | 349,4833 | 343,8227 | 346,0377 |
| 03.08.2025 | 347,0222 | 348,9911 | 345,0532 | 345,7916 |
| 04.08.2025 | 346,2838 | 348,2527 | 344,561 | 344,561 |
| 05.08.2025 | 344,561 | 349,4833 | 344,0688 | 346,5299 |
| 06.08.2025 | 347,7605 | 351,4522 | 344,561 | 345,5455 |
| 07.08.2025 | 346,776 | 348,9911 | 343,8227 | 344,8071 |
| 10.08.2025 | 347,0222 | 350,7139 | 345,7916 | 346,776 |
| 11.08.2025 | 347,5144 | 348,2527 | 340,1309 | 341,1154 |
| 12.08.2025 | 341,1154 | 342,346 | 338,9004 | 339,1465 |
| 13.08.2025 | 338,4081 | 341,1154 | 335,4547 | 335,4547 |
| 14.08.2025 | 335,7009 | 340,6232 | 334,2242 | 339,3926 |
| 17.08.2025 | 339,6387 | 345,5455 | 338,9004 | 344,561 |
| 18.08.2025 | 339,6387 | 339,6387 | 330,5324 | 333,4858 |
| 19.08.2025 | 333,4858 | 337,4237 | 332,2553 | 334,9625 |
| 20.08.2025 | 336,9314 | 340,6232 | 336,6853 | 340,377 |
| 21.08.2025 | 340,6232 | 349,4833 | 339,3926 | 348,2527 |
| 24.08.2025 | 351,9445 | 353,9134 | 349,7294 | 351,9445 |
| 25.08.2025 | 352,4367 | 354,4056 | 348,4988 | 350,96 |
| 26.08.2025 | 351,4522 | 352,9289 | 341,8537 | 341,8537 |
| 27.08.2025 | 342,346 | 345,5455 | 342,346 | 342,346 |
| 28.08.2025 | 343,3304 | 344,0688 | 338,9004 | 340,377 |
| 31.08.2025 | 340,6232 | 342,8382 | 338,9004 | 339,6387 |
| 01.09.2025 | 339,8848 | 344,8071 | 319,9495 | 328,5635 |
| 02.09.2025 | 329,0558 | 329,0558 | 322,1645 | 324,1335 |
| 03.09.2025 | 324,8718 | 329,3019 | 324,8718 | 327,333 |
| 04.09.2025 | 328,0713 | 329,548 | 321,1801 | 321,4262 |
| 07.09.2025 | 311,5816 | 315,7655 | 311,0894 | 313,0583 |
| 08.09.2025 | 312,5661 | 315,7655 | 309,8588 | 311,0894 |
| 09.09.2025 | 313,0583 | 313,5505 | 307,6438 | 308,6282 |
| 10.09.2025 | 309,6127 | 314,7811 | 305,1826 | 305,9209 |
| 11.09.2025 | 305,6748 | 308,136 | 303,7059 | 305,9209 |
| 14.09.2025 | 310,1049 | 324,8718 | 302,4753 | 321,9184 |
| 15.09.2025 | 324,8718 | 334,7164 | 320,1956 | 333,7319 |
| 16.09.2025 | 332,7475 | 344,0688 | 331,2708 | 340,6232 |
| 17.09.2025 | 340,6232 | 347,5144 | 331,763 | 332,9936 |
| 18.09.2025 | 335,7009 | 340,6232 | 332,7475 | 336,6853 |
| 21.09.2025 | 339,8848 | 351,4522 | 339,8848 | 350,4678 |
| 22.09.2025 | 349,4833 | 353,4211 | 343,5765 | 351,4522 |
| 23.09.2025 | 351,4522 | 353,4211 | 339,3926 | 342,0999 |
| 24.09.2025 | 343,8227 | 344,8071 | 336,1931 | 336,9314 |
| 25.09.2025 | 336,9314 | 339,1465 | 332,5014 | 333,7319 |
| 28.09.2025 | 333,7319 | 334,7164 | 329,3019 | 331,763 |
| 29.09.2025 | 331,763 | 336,1931 | 311,3355 | 321,4262 |
| 30.09.2025 | 321,6723 | 325,1179 | 317,2422 | 323,8873 |
| 01.10.2025 | 323,8873 | 325,6101 | 318,7189 | 319,2112 |
| 02.10.2025 | 319,7034 | 321,1801 | 316,2578 | 317,7345 |
| 05.10.2025 | 319,2112 | 349,4833 | 319,2112 | 346,776 |
| 06.10.2025 | 336,6853 | 348,9911 | 330,7786 | 332,9936 |
| 07.10.2025 | 334,7164 | 337,6698 | 326,8407 | 327,8252 |
| 08.10.2025 | 332,7475 | 338,162 | 329,7941 | 334,2242 |
| 09.10.2025 | 334,9625 | 337,6698 | 331,0247 | 334,4703 |
| 12.10.2025 | 331,0247 | 334,9625 | 323,6412 | 323,6412 |
| 13.10.2025 | 323,6412 | 328,3174 | 316,75 | 316,75 |
| 14.10.2025 | 316,75 | 320,934 | 316,75 | 318,965 |
| 15.10.2025 | 318,4728 | 322,9029 | 314,535 | 316,75 |
| 16.10.2025 | 316,5039 | 318,4728 | 306,9054 | 313,0583 |
| 19.10.2025 | 314,535 | 316,9961 | 308,3821 | 316,0117 |
| 20.10.2025 | 316,2578 | 323,3951 | 314,535 | 316,0117 |
| 21.10.2025 | 316,9961 | 319,9495 | 315,5194 | 317,2422 |
| 22.10.2025 | 318,7189 | 318,7189 | 314,2889 | 315,2733 |
| 23.10.2025 | 317,7345 | 325,6101 | 316,9961 | 324,8718 |
| 26.10.2025 | 324,8718 | 328,8096 | 321,4262 | 322,1645 |
| 27.10.2025 | 323,3951 | 324,3796 | 320,934 | 321,4262 |
| 29.10.2025 | 321,6723 | 325,6101 | 321,4262 | 324,8718 |
| 30.10.2025 | 325,6101 | 327,333 | 322,9029 | 327,333 |
| 02.11.2025 | 329,7941 | 338,162 | 329,0558 | 332,5014 |
| 03.11.2025 | 334,2242 | 334,9625 | 327,5791 | 328,5635 |
| 04.11.2025 | 328,8096 | 333,9781 | 327,5791 | 330,7786 |
| 05.11.2025 | 332,2553 | 334,4703 | 329,3019 | 330,5324 |
| 06.11.2025 | 331,0247 | 332,0091 | 325,8563 | 327,333 |
| 09.11.2025 | 327,8252 | 329,7941 | 322,9029 | 324,1335 |
| 10.11.2025 | 325,364 | 328,0713 | 312,8122 | 316,9961 |
| 11.11.2025 | 318,2267 | 320,1956 | 309,6127 | 311,0894 |
| 12.11.2025 | 311,3355 | 315,7655 | 310,5971 | 311,5816 |
| 13.11.2025 | 311,5816 | 313,0583 | 305,9209 | 306,4132 |
| 16.11.2025 | 307,6438 | 314,7811 | 307,6438 | 311,3355 |
| 17.11.2025 | 311,3355 | 317,7345 | 310,5971 | 313,0583 |
| 18.11.2025 | 315,0272 | 316,9961 | 312,0738 | 313,3044 |
| 19.11.2025 | 314,0427 | 316,9961 | 310,5971 | 311,8277 |
| 20.11.2025 | 312,0738 | 312,0738 | 308,8743 | 311,0894 |
| 23.11.2025 | 311,3355 | 313,5505 | 310,1049 | 311,5816 |
| 24.11.2025 | 311,5816 | 313,3044 | 307,8899 | 307,8899 |
| 25.11.2025 | 308,136 | 313,5505 | 307,8899 | 310,5971 |
| 26.11.2025 | 313,0583 | 313,7966 | 310,1049 | 310,8432 |
| 27.11.2025 | 312,5661 | 312,5661 | 309,8588 | 311,8277 |
| 30.11.2025 | 311,8277 | 316,5039 | 310,351 | 315,7655 |
| 01.12.2025 | 317,9806 | 318,2267 | 313,5505 | 314,0427 |
| 02.12.2025 | 314,535 | 317,7345 | 313,7966 | 315,0272 |
| 03.12.2025 | 316,9961 | 319,9495 | 316,0117 | 316,75 |
| 04.12.2025 | 316,75 | 316,75 | 310 | 314 |
| 07.12.2025 | 314,75 | 322 | 314,75 | 319,75 |
| 08.12.2025 | 321 | 324 | 316,25 | 316,75 |
| 09.12.2025 | 316,75 | 318,25 | 313,75 | 314,25 |
| 10.12.2025 | 315 | 317,5 | 314,5 | 315,25 |
| 11.12.2025 | 316 | 318,5 | 315,25 | 318,5 |
| 14.12.2025 | 320,25 | 328 | 320 | 325 |
| 15.12.2025 | 325 | 325,5 | 320,25 | 320,75 |
| 16.12.2025 | 320,5 | 321,5 | 316,5 | 316,5 |
| 17.12.2025 | 316,5 | 319,25 | 315,25 | 316,5 |
| 18.12.2025 | 316,5 | 320 | 315 | 320 |
| 21.12.2025 | 320,5 | 321,25 | 314 | 314,75 |
| 22.12.2025 | 315 | 315,5 | 313 | 314,25 |
| 23.12.2025 | 314,25 | 316 | 313,25 | 314,5 |
| 24.12.2025 | 315,5 | 321 | 315,5 | 317 |
| 25.12.2025 | 317,25 | 318,25 | 313,25 | 314 |
| 28.12.2025 | 316 | 316 | 310,75 | 311,5 |
| 29.12.2025 | 311,5 | 313,25 | 309,75 | 312,25 |
| 30.12.2025 | 313 | 315 | 312,75 | 313,5 |