GOLTS
GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş.
—
311 ₺
-1.750 (%-0.56)
Önceki Kapanış: 312.75
Düşük₺311
Yüksek₺314.25
Piyasa Verileri
Spot Piyasa
A:311
S:311.5
GOLTS: GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,7171
KAPANIŞ 25,6271
En Düşük
DÜŞÜK 21,2676
En Yüksek
YÜKSEK 29,95
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 28,0892 | 29,3828 | 28,0006 | 28,7981 |
| 03.08.2017 | 28,9575 | 29,5247 | 28,9575 | 29,046 |
| 06.08.2017 | 29,1702 | 29,3652 | 28,8334 | 29,0108 |
| 07.08.2017 | 29,0638 | 29,1348 | 28,603 | 28,6207 |
| 08.08.2017 | 28,5676 | 28,6562 | 28,0892 | 28,0892 |
| 09.08.2017 | 28,1778 | 28,5499 | 28,0006 | 28,0183 |
| 10.08.2017 | 28,0183 | 28,0359 | 27,3096 | 27,4334 |
| 13.08.2017 | 27,5222 | 28,1424 | 27,5222 | 28,0006 |
| 14.08.2017 | 28,0715 | 28,1246 | 27,0081 | 27,0791 |
| 15.08.2017 | 27,1322 | 27,398 | 26,3701 | 26,9905 |
| 16.08.2017 | 27,1144 | 27,1322 | 26,7954 | 26,7954 |
| 17.08.2017 | 26,76 | 27,1677 | 26,6715 | 26,9726 |
| 20.08.2017 | 27,0613 | 27,4334 | 26,8841 | 27,203 |
| 21.08.2017 | 27,2917 | 27,4334 | 27,0968 | 27,1852 |
| 22.08.2017 | 27,2917 | 27,4867 | 27,15 | 27,15 |
| 23.08.2017 | 27,1852 | 28,0359 | 27,1852 | 28,0006 |
| 24.08.2017 | 28,0183 | 28,0535 | 27,5397 | 27,593 |
| 27.08.2017 | 27,6284 | 27,7347 | 27,4157 | 27,4157 |
| 28.08.2017 | 27,4334 | 27,8589 | 27,15 | 27,7524 |
| 30.08.2017 | 27,9651 | 28,9398 | 27,9297 | 28,6207 |
| 04.09.2017 | 28,6386 | 28,7626 | 28,0535 | 28,3195 |
| 05.09.2017 | 28,3195 | 28,9575 | 28,2841 | 28,674 |
| 06.09.2017 | 28,8866 | 29,2588 | 28,674 | 28,7626 |
| 07.09.2017 | 28,8512 | 29,0108 | 28,4257 | 28,4969 |
| 10.09.2017 | 28,674 | 29,0817 | 28,6562 | 29,0108 |
| 11.09.2017 | 29,046 | 29,5423 | 28,8689 | 29,3474 |
| 12.09.2017 | 29,4005 | 29,95 | 29,2766 | 29,2943 |
| 13.09.2017 | 29,2943 | 29,4715 | 28,0892 | 28,9398 |
| 14.09.2017 | 29,0817 | 29,1879 | 28,5321 | 28,5321 |
| 17.09.2017 | 28,5854 | 28,8157 | 28,0183 | 28,0183 |
| 18.09.2017 | 28,0535 | 28,1954 | 26,6715 | 27,3096 |
| 19.09.2017 | 27,4334 | 27,6461 | 27,2384 | 27,4157 |
| 20.09.2017 | 27,2563 | 27,398 | 26,9726 | 27,0081 |
| 21.09.2017 | 27,15 | 27,3271 | 26,9373 | 26,9726 |
| 24.09.2017 | 26,8309 | 26,8841 | 25,7675 | 25,9625 |
| 25.09.2017 | 26,1397 | 26,4411 | 26,0511 | 26,4232 |
| 26.09.2017 | 26,4411 | 26,5119 | 25,6081 | 25,6081 |
| 27.09.2017 | 25,8207 | 26,7423 | 25,5725 | 26,3524 |
| 28.09.2017 | 26,4774 | 26,7449 | 26,2453 | 26,4059 |
| 01.10.2017 | 26,513 | 26,8341 | 26,4594 | 26,8341 |
| 02.10.2017 | 26,852 | 26,9234 | 26,4059 | 26,5487 |
| 03.10.2017 | 26,5843 | 26,7449 | 26,3702 | 26,4416 |
| 04.10.2017 | 26,4594 | 26,6557 | 26,3881 | 26,3881 |
| 05.10.2017 | 26,4059 | 26,4952 | 26,2633 | 26,4059 |
| 08.10.2017 | 24,6752 | 25,6744 | 24,5325 | 25,4247 |
| 09.10.2017 | 25,6031 | 26,0312 | 25,6031 | 25,9778 |
| 10.10.2017 | 25,8706 | 26,9234 | 25,6924 | 26,5843 |
| 11.10.2017 | 26,7629 | 27,6548 | 26,4416 | 27,1374 |
| 12.10.2017 | 27,1909 | 27,1909 | 26,6913 | 26,7092 |
| 15.10.2017 | 26,7271 | 26,852 | 26,3881 | 26,3881 |
| 16.10.2017 | 26,4059 | 26,62 | 26,3524 | 26,3881 |
| 17.10.2017 | 26,4238 | 26,7629 | 26,3702 | 26,513 |
| 18.10.2017 | 26,5843 | 26,852 | 26,5665 | 26,62 |
| 19.10.2017 | 26,6378 | 26,8877 | 26,5309 | 26,5843 |
| 22.10.2017 | 26,5843 | 26,8698 | 26,4416 | 26,4594 |
| 23.10.2017 | 26,4952 | 26,6736 | 26,0848 | 26,2097 |
| 24.10.2017 | 26,3168 | 26,3702 | 26,1383 | 26,2275 |
| 25.10.2017 | 26,2097 | 26,5843 | 26,0848 | 26,174 |
| 26.10.2017 | 26,174 | 26,3168 | 25,9241 | 25,9956 |
| 29.10.2017 | 26,1918 | 26,4238 | 26,0312 | 26,0669 |
| 30.10.2017 | 26,1026 | 26,2453 | 26,0848 | 26,1204 |
| 31.10.2017 | 26,156 | 26,4952 | 26,156 | 26,3524 |
| 01.11.2017 | 26,5843 | 26,5843 | 26,1026 | 26,1026 |
| 02.11.2017 | 26,1918 | 26,3702 | 25,7458 | 25,8706 |
| 05.11.2017 | 25,835 | 26,156 | 25,8171 | 25,9421 |
| 06.11.2017 | 25,9421 | 26,3881 | 25,7102 | 25,728 |
| 07.11.2017 | 25,835 | 25,9241 | 25,5674 | 25,5674 |
| 08.11.2017 | 25,6209 | 25,8706 | 25,2641 | 25,3355 |
| 09.11.2017 | 25,2641 | 25,2818 | 24,7466 | 25,2818 |
| 12.11.2017 | 25,157 | 25,6031 | 24,8894 | 24,8894 |
| 13.11.2017 | 24,943 | 25,0499 | 24,8359 | 24,8714 |
| 14.11.2017 | 24,943 | 24,9786 | 23,9616 | 23,9616 |
| 15.11.2017 | 24,0152 | 24,3185 | 23,1765 | 23,23 |
| 16.11.2017 | 23,3728 | 23,5511 | 23,0517 | 23,123 |
| 19.11.2017 | 23,123 | 23,3014 | 22,3557 | 22,3737 |
| 20.11.2017 | 22,4093 | 23,0159 | 22,3023 | 22,6592 |
| 21.11.2017 | 22,7305 | 22,8377 | 22,2667 | 22,4806 |
| 22.11.2017 | 22,6057 | 22,9089 | 22,5522 | 22,6592 |
| 23.11.2017 | 22,6592 | 22,8198 | 22,4806 | 22,5878 |
| 26.11.2017 | 22,5878 | 22,7661 | 22,5342 | 22,5522 |
| 27.11.2017 | 22,5342 | 22,8377 | 21,4282 | 21,4282 |
| 28.11.2017 | 21,7492 | 21,9277 | 21,2676 | 21,4102 |
| 29.11.2017 | 21,5531 | 21,7313 | 21,4995 | 21,7135 |
| 30.11.2017 | 21,7135 | 21,9277 | 21,4282 | 21,4995 |
| 03.12.2017 | 21,5706 | 21,9097 | 21,4995 | 21,7492 |
| 04.12.2017 | 21,8561 | 22,445 | 21,7671 | 22,1774 |
| 05.12.2017 | 22,1952 | 22,5522 | 21,9633 | 22,0704 |
| 06.12.2017 | 22,1596 | 22,2487 | 21,8741 | 21,9454 |
| 07.12.2017 | 22,0704 | 22,3381 | 21,999 | 22,2308 |
| 10.12.2017 | 22,3202 | 22,6413 | 22,3023 | 22,3737 |
| 11.12.2017 | 22,4093 | 23,5511 | 22,3023 | 22,9268 |
| 12.12.2017 | 22,9624 | 23,0517 | 22,5342 | 22,5342 |
| 13.12.2017 | 22,6592 | 22,7661 | 22,5878 | 22,7127 |
| 14.12.2017 | 22,8377 | 23,3193 | 22,677 | 23,123 |
| 17.12.2017 | 23,1944 | 23,4442 | 23,1052 | 23,1944 |
| 18.12.2017 | 23,2657 | 23,3372 | 23,123 | 23,123 |
| 19.12.2017 | 23,123 | 23,123 | 22,8554 | 22,9268 |
| 20.12.2017 | 22,9624 | 23,3014 | 22,9268 | 23,0517 |
| 21.12.2017 | 23,1944 | 23,4085 | 22,9624 | 22,9802 |
| 24.12.2017 | 23,0696 | 23,3014 | 23,0336 | 23,1944 |
| 25.12.2017 | 23,2657 | 23,3728 | 22,9624 | 23,0696 |
| 26.12.2017 | 23,1587 | 23,1587 | 22,8554 | 22,9089 |
| 27.12.2017 | 22,9089 | 23,2479 | 22,9089 | 23,1765 |
| 28.12.2017 | 23,1944 | 23,462 | 23,123 | 23,3014 |