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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,9827
KAPANIŞ 10,9618
En Düşük
DÜŞÜK 8,5555
En Yüksek
YÜKSEK 16,8177
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 11,2563 | 11,3288 | 10,9573 | 10,9844 |
| 02.01.2019 | 10,912 | 11,0387 | 10,4587 | 10,495 |
| 03.01.2019 | 10,5222 | 10,6038 | 10,3409 | 10,4406 |
| 06.01.2019 | 10,4587 | 10,5131 | 9,6976 | 9,6976 |
| 07.01.2019 | 9,7791 | 11,3288 | 9,6341 | 10,368 |
| 08.01.2019 | 10,4497 | 10,8031 | 10,2321 | 10,2865 |
| 09.01.2019 | 10,3137 | 10,4587 | 10,2413 | 10,2413 |
| 10.01.2019 | 10,2865 | 10,4135 | 10,1507 | 10,1507 |
| 13.01.2019 | 10,1052 | 10,1415 | 9,7699 | 9,8967 |
| 14.01.2019 | 9,906 | 10,1777 | 9,8697 | 9,906 |
| 15.01.2019 | 9,9241 | 10,0056 | 9,8786 | 9,9513 |
| 16.01.2019 | 9,9966 | 10,613 | 9,9693 | 10,2684 |
| 17.01.2019 | 10,3319 | 10,4497 | 10,2321 | 10,2776 |
| 20.01.2019 | 10,3137 | 10,5493 | 10,2684 | 10,2956 |
| 21.01.2019 | 10,2956 | 10,6671 | 10,2956 | 10,5947 |
| 22.01.2019 | 10,631 | 10,7215 | 10,4043 | 10,468 |
| 23.01.2019 | 10,5131 | 10,7306 | 10,4769 | 10,613 |
| 24.01.2019 | 10,64 | 10,7759 | 10,495 | 10,5404 |
| 27.01.2019 | 10,5586 | 10,6581 | 10,4769 | 10,4859 |
| 28.01.2019 | 10,495 | 10,64 | 10,4315 | 10,631 |
| 29.01.2019 | 10,7215 | 11,4919 | 10,6943 | 11,4194 |
| 30.01.2019 | 11,5101 | 11,5553 | 10,9934 | 11,0479 |
| 31.01.2019 | 11,0479 | 11,211 | 10,7578 | 10,8303 |
| 03.02.2019 | 10,8484 | 10,912 | 10,649 | 10,6943 |
| 04.02.2019 | 10,7306 | 10,8665 | 10,6038 | 10,649 |
| 05.02.2019 | 10,6943 | 10,8395 | 10,5041 | 10,5222 |
| 06.02.2019 | 10,5404 | 10,631 | 10,4225 | 10,4859 |
| 07.02.2019 | 10,4859 | 10,649 | 10,4225 | 10,4406 |
| 10.02.2019 | 10,4769 | 10,7941 | 10,4769 | 10,7488 |
| 11.02.2019 | 10,7851 | 10,939 | 10,5765 | 10,6218 |
| 12.02.2019 | 10,6943 | 10,7851 | 10,3954 | 10,3954 |
| 13.02.2019 | 10,4135 | 10,4135 | 10,1596 | 10,2594 |
| 14.02.2019 | 10,2776 | 10,3319 | 10,214 | 10,2231 |
| 17.02.2019 | 10,2594 | 10,5586 | 10,1959 | 10,2502 |
| 18.02.2019 | 10,2413 | 10,2776 | 10,06 | 10,1144 |
| 19.02.2019 | 10,1777 | 11,0025 | 10,1415 | 10,8757 |
| 20.02.2019 | 10,9573 | 10,9573 | 10,6853 | 10,7035 |
| 21.02.2019 | 10,7215 | 10,8848 | 10,6943 | 10,7851 |
| 24.02.2019 | 10,8395 | 11,3197 | 10,8214 | 11,0387 |
| 25.02.2019 | 11,0569 | 11,1657 | 10,9573 | 11,1475 |
| 26.02.2019 | 11,211 | 11,3288 | 11,0932 | 11,3288 |
| 27.02.2019 | 11,4103 | 11,5463 | 10,9481 | 11,0207 |
| 28.02.2019 | 11,0297 | 11,0659 | 10,64 | 10,7306 |
| 03.03.2019 | 10,7941 | 11,3288 | 10,7124 | 11,0387 |
| 04.03.2019 | 11,075 | 11,2563 | 10,9844 | 11,0569 |
| 05.03.2019 | 11,1023 | 11,1384 | 10,5947 | 10,6218 |
| 06.03.2019 | 10,6218 | 10,6763 | 10,2865 | 10,3137 |
| 07.03.2019 | 10,3046 | 10,5131 | 10,1959 | 10,2049 |
| 10.03.2019 | 10,2502 | 10,468 | 10,0509 | 10,0963 |
| 11.03.2019 | 10,2502 | 10,2776 | 10,069 | 10,1234 |
| 12.03.2019 | 10,1325 | 10,2413 | 10,1052 | 10,1959 |
| 13.03.2019 | 10,1959 | 10,3861 | 10,187 | 10,3409 |
| 14.03.2019 | 10,368 | 10,3954 | 10,3137 | 10,3409 |
| 17.03.2019 | 10,3772 | 11,0025 | 10,3772 | 10,64 |
| 18.03.2019 | 10,7306 | 11,0115 | 10,5947 | 10,9934 |
| 19.03.2019 | 11,0025 | 11,1203 | 10,7215 | 10,7397 |
| 20.03.2019 | 10,8214 | 10,9209 | 10,6943 | 10,7215 |
| 21.03.2019 | 10,7578 | 10,7759 | 10,06 | 10,1052 |
| 24.03.2019 | 10,1144 | 10,1596 | 9,7155 | 9,9241 |
| 25.03.2019 | 10,0147 | 10,0781 | 9,7155 | 9,7699 |
| 26.03.2019 | 9,8786 | 9,8786 | 9,0721 | 9,1356 |
| 27.03.2019 | 9,1718 | 9,2897 | 8,9271 | 9,1082 |
| 28.03.2019 | 9,1082 | 9,2533 | 9,0358 | 9,2353 |
| 31.03.2019 | 9,2624 | 9,2897 | 9,0268 | 9,1989 |
| 01.04.2019 | 9,1809 | 9,3621 | 9,0721 | 9,0721 |
| 02.04.2019 | 9,1082 | 9,2261 | 9,0539 | 9,1264 |
| 03.04.2019 | 9,1356 | 9,2897 | 9,1082 | 9,2806 |
| 04.04.2019 | 9,2715 | 9,7336 | 9,2715 | 9,5705 |
| 07.04.2019 | 9,625 | 9,6976 | 9,2353 | 9,2533 |
| 08.04.2019 | 9,3349 | 9,5162 | 9,2806 | 9,3621 |
| 09.04.2019 | 9,3712 | 9,5252 | 9,2443 | 9,3077 |
| 10.04.2019 | 9,2806 | 9,3259 | 9,1718 | 9,1718 |
| 11.04.2019 | 9,1627 | 9,2171 | 9,1082 | 9,1718 |
| 14.04.2019 | 9,1627 | 9,3441 | 9,0993 | 9,0993 |
| 15.04.2019 | 9,1356 | 9,2261 | 9,1174 | 9,1264 |
| 16.04.2019 | 9,1809 | 9,3621 | 9,1356 | 9,3077 |
| 17.04.2019 | 9,2897 | 10,0237 | 9,2353 | 9,7609 |
| 18.04.2019 | 9,7881 | 9,8061 | 9,5616 | 9,6703 |
| 21.04.2019 | 9,9331 | 10,2684 | 9,8877 | 9,9785 |
| 23.04.2019 | 9,9875 | 10,0781 | 9,8061 | 9,8515 |
| 24.04.2019 | 9,8515 | 9,9875 | 9,7336 | 9,7881 |
| 25.04.2019 | 9,7881 | 10,06 | 9,7517 | 9,8605 |
| 28.04.2019 | 9,8786 | 10,1596 | 9,6341 | 9,8242 |
| 29.04.2019 | 9,8335 | 9,9331 | 9,8061 | 9,8242 |
| 01.05.2019 | 9,8967 | 9,906 | 9,5072 | 9,5162 |
| 02.05.2019 | 9,5252 | 9,5705 | 9,3712 | 9,3892 |
| 05.05.2019 | 9,2897 | 9,3441 | 9,0268 | 9,1174 |
| 06.05.2019 | 9,0449 | 9,1718 | 8,7548 | 9,0631 |
| 07.05.2019 | 9,0721 | 9,1447 | 8,9089 | 8,9452 |
| 08.05.2019 | 8,9361 | 9,3712 | 8,8454 | 9,0903 |
| 09.05.2019 | 9,1809 | 9,3441 | 8,8817 | 8,918 |
| 12.05.2019 | 9,4256 | 9,4981 | 8,6462 | 8,8183 |
| 13.05.2019 | 8,8999 | 9,1174 | 8,8183 | 9,0087 |
| 14.05.2019 | 9,0631 | 9,0721 | 8,9089 | 8,9452 |
| 15.05.2019 | 9,0087 | 9,2806 | 8,9905 | 9,1718 |
| 16.05.2019 | 9,1536 | 9,1899 | 8,9814 | 9,0449 |
| 19.05.2019 | 9,1082 | 9,2353 | 9,0539 | 9,1809 |
| 20.05.2019 | 9,1989 | 9,3621 | 9,1356 | 9,2533 |
| 21.05.2019 | 9,2443 | 9,3982 | 8,7548 | 8,7548 |
| 22.05.2019 | 8,7639 | 9,0811 | 8,6371 | 8,6553 |
| 23.05.2019 | 8,6824 | 8,8093 | 8,6824 | 8,7095 |
| 26.05.2019 | 8,7911 | 8,8002 | 8,6009 | 8,6098 |
| 27.05.2019 | 8,6553 | 8,7187 | 8,628 | 8,6916 |
| 28.05.2019 | 8,6916 | 8,7548 | 8,5555 | 8,5827 |
| 29.05.2019 | 8,6371 | 8,9361 | 8,6098 | 8,8454 |
| 30.05.2019 | 8,8908 | 9,0087 | 8,7911 | 8,9089 |
| 02.06.2019 | 8,9543 | 8,9905 | 8,8727 | 8,9089 |
| 06.06.2019 | 8,9271 | 9,1174 | 8,9271 | 9,0449 |
| 09.06.2019 | 9,0811 | 9,4074 | 9,0539 | 9,3441 |
| 10.06.2019 | 9,3621 | 9,4891 | 9,1899 | 9,2081 |
| 11.06.2019 | 9,2261 | 9,2624 | 9,1082 | 9,1356 |
| 12.06.2019 | 9,1082 | 9,1174 | 8,8727 | 8,918 |
| 13.06.2019 | 9,0177 | 9,0903 | 8,8364 | 8,9905 |
| 16.06.2019 | 8,9543 | 9,1989 | 8,9452 | 9,1174 |
| 17.06.2019 | 9,1718 | 9,3259 | 9,1447 | 9,2806 |
| 18.06.2019 | 9,2897 | 9,5343 | 9,2443 | 9,3712 |
| 19.06.2019 | 9,4345 | 9,7428 | 9,4074 | 9,4891 |
| 20.06.2019 | 9,5072 | 9,5343 | 9,2897 | 9,3621 |
| 23.06.2019 | 9,5072 | 9,6522 | 9,4526 | 9,5616 |
| 24.06.2019 | 9,5616 | 9,8335 | 9,4345 | 9,6976 |
| 25.06.2019 | 9,7065 | 9,9241 | 9,6612 | 9,6976 |
| 26.06.2019 | 9,7155 | 9,8061 | 9,6793 | 9,7065 |
| 27.06.2019 | 9,7336 | 9,7609 | 9,6341 | 9,6431 |
| 30.06.2019 | 9,7881 | 9,9966 | 9,7699 | 9,9693 |
| 01.07.2019 | 9,9241 | 10,0237 | 9,8335 | 9,9421 |
| 02.07.2019 | 9,9603 | 10,087 | 9,915 | 9,9785 |
| 03.07.2019 | 10,0237 | 10,4225 | 10,0237 | 10,2049 |
| 04.07.2019 | 10,2413 | 10,2594 | 10,0056 | 10,0056 |
| 07.07.2019 | 9,9513 | 9,9513 | 9,7699 | 9,7791 |
| 08.07.2019 | 9,7609 | 9,8153 | 9,4619 | 9,4619 |
| 09.07.2019 | 9,4619 | 9,5433 | 9,3168 | 9,5433 |
| 10.07.2019 | 9,5977 | 9,6703 | 9,5252 | 9,6158 |
| 11.07.2019 | 9,6793 | 9,7609 | 9,1899 | 9,2353 |
| 15.07.2019 | 9,2897 | 9,3803 | 9,2353 | 9,2806 |
| 16.07.2019 | 9,3621 | 9,5977 | 9,2715 | 9,5072 |
| 17.07.2019 | 9,4799 | 9,6431 | 9,4526 | 9,5977 |
| 18.07.2019 | 9,6976 | 9,8424 | 9,6431 | 9,6522 |
| 21.07.2019 | 9,6522 | 9,9241 | 9,6431 | 9,7428 |
| 22.07.2019 | 9,7971 | 10,1687 | 9,7428 | 10,1687 |
| 23.07.2019 | 10,1777 | 10,3319 | 10,0147 | 10,0963 |
| 24.07.2019 | 10,0326 | 10,2776 | 9,9513 | 9,9513 |
| 25.07.2019 | 9,9785 | 10,187 | 9,8967 | 10,087 |
| 28.07.2019 | 10,0963 | 10,2684 | 10,0963 | 10,2684 |
| 29.07.2019 | 10,2865 | 10,3861 | 10,1052 | 10,1144 |
| 30.07.2019 | 10,214 | 10,214 | 10,0419 | 10,0419 |
| 31.07.2019 | 10,0056 | 10,0781 | 9,8697 | 10,06 |
| 01.08.2019 | 10,0147 | 10,069 | 9,8967 | 9,8967 |
| 04.08.2019 | 9,906 | 9,9241 | 9,6341 | 9,6431 |
| 05.08.2019 | 9,6883 | 9,7065 | 9,5797 | 9,6522 |
| 06.08.2019 | 9,6703 | 9,7336 | 9,2806 | 9,2806 |
| 07.08.2019 | 9,3441 | 9,3803 | 9,2353 | 9,3712 |
| 08.08.2019 | 9,3892 | 9,4074 | 9,3077 | 9,3531 |
| 14.08.2019 | 9,2533 | 9,3621 | 9,1718 | 9,2171 |
| 15.08.2019 | 9,2171 | 9,2897 | 9,0903 | 9,1356 |
| 18.08.2019 | 9,1536 | 9,3168 | 9,1082 | 9,1264 |
| 19.08.2019 | 9,1724 | 9,1724 | 8,9976 | 9,0437 |
| 20.08.2019 | 9,0437 | 9,1264 | 8,9424 | 8,9609 |
| 21.08.2019 | 9,0161 | 9,0252 | 8,9241 | 8,9518 |
| 22.08.2019 | 8,9793 | 9,1449 | 8,9793 | 9,1357 |
| 25.08.2019 | 9,0897 | 9,3656 | 9,0712 | 9,3656 |
| 26.08.2019 | 9,4025 | 9,4485 | 9,2369 | 9,3749 |
| 27.08.2019 | 9,4025 | 9,4485 | 9,2369 | 9,2369 |
| 28.08.2019 | 9,2369 | 10,1017 | 9,2369 | 9,6785 |
| 01.09.2019 | 9,706 | 9,9729 | 9,697 | 9,7612 |
| 02.09.2019 | 9,7981 | 10,9757 | 9,7981 | 10,672 |
| 03.09.2019 | 10,7088 | 11,2333 | 10,5432 | 11,0032 |
| 04.09.2019 | 10,9665 | 11,1137 | 10,6445 | 10,7365 |
| 05.09.2019 | 10,7733 | 11,0125 | 10,5524 | 10,7733 |
| 08.09.2019 | 10,9298 | 11,5094 | 10,9298 | 11,5094 |
| 09.09.2019 | 11,6105 | 11,9049 | 11,4173 | 11,5277 |
| 10.09.2019 | 11,5552 | 11,8956 | 11,5369 | 11,8681 |
| 11.09.2019 | 11,8956 | 12,006 | 11,6105 | 11,6564 |
| 12.09.2019 | 11,7762 | 11,8037 | 11,1689 | 11,4541 |
| 15.09.2019 | 11,3988 | 11,7301 | 11,3161 | 11,4633 |
| 16.09.2019 | 11,4633 | 11,8589 | 11,3161 | 11,8128 |
| 17.09.2019 | 11,9049 | 12,2269 | 11,6749 | 12,1165 |
| 18.09.2019 | 12,1533 | 12,19 | 11,4173 | 11,4265 |
| 19.09.2019 | 11,6381 | 11,7026 | 11,178 | 11,3621 |
| 22.09.2019 | 11,4816 | 11,5369 | 11,178 | 11,2609 |
| 23.09.2019 | 11,3988 | 11,5001 | 11,3529 | 11,3805 |
| 24.09.2019 | 11,3988 | 11,4725 | 11,2978 | 11,3988 |
| 25.09.2019 | 11,4357 | 11,6657 | 11,3437 | 11,3437 |
| 26.09.2019 | 11,4081 | 11,9601 | 11,3896 | 11,6749 |
| 29.09.2019 | 11,7026 | 12,5029 | 11,7026 | 12,1717 |
| 30.09.2019 | 12,2176 | 12,3374 | 11,9416 | 11,9416 |
| 01.10.2019 | 11,9969 | 12,1165 | 11,8405 | 11,8405 |
| 02.10.2019 | 11,9049 | 12,1442 | 11,7944 | 11,8405 |
| 03.10.2019 | 11,9326 | 11,9969 | 11,8128 | 11,8589 |
| 06.10.2019 | 11,8865 | 12,4569 | 11,8589 | 12,1073 |
| 07.10.2019 | 11,8865 | 12,1625 | 11,8496 | 11,9232 |
| 08.10.2019 | 12,0244 | 12,2269 | 11,5552 | 11,5646 |
| 09.10.2019 | 11,5646 | 11,7485 | 11,0585 | 11,3621 |
| 10.10.2019 | 11,4541 | 11,7944 | 11,4173 | 11,6289 |
| 13.10.2019 | 11,5921 | 11,7209 | 11,0032 | 11,0401 |
| 14.10.2019 | 11,2241 | 11,3161 | 11,1598 | 11,2057 |
| 15.10.2019 | 11,2241 | 11,2241 | 11,0308 | 11,0308 |
| 16.10.2019 | 11,0125 | 11,2333 | 10,9941 | 11,1414 |
| 17.10.2019 | 11,4448 | 11,6381 | 11,4448 | 11,5921 |
| 20.10.2019 | 11,6196 | 12,4569 | 11,2884 | 12,4293 |
| 21.10.2019 | 12,4293 | 12,5213 | 12,0706 | 12,0706 |
| 22.10.2019 | 12,2361 | 12,4293 | 12,1809 | 12,3925 |
| 23.10.2019 | 12,5122 | 12,8524 | 12,4201 | 12,7513 |
| 24.10.2019 | 12,834 | 13,2757 | 12,5949 | 12,8984 |
| 27.10.2019 | 12,926 | 13,0457 | 12,834 | 12,8893 |
| 29.10.2019 | 12,779 | 13,1101 | 12,6225 | 12,8617 |
| 30.10.2019 | 12,9077 | 13,3033 | 12,9077 | 13,0641 |
| 31.10.2019 | 13,0824 | 13,3402 | 12,6961 | 12,8893 |
| 03.11.2019 | 12,9629 | 13,1008 | 12,8984 | 12,9537 |
| 04.11.2019 | 12,9537 | 12,9905 | 12,6961 | 12,8433 |
| 05.11.2019 | 12,8433 | 12,9905 | 12,7881 | 12,834 |
| 06.11.2019 | 12,926 | 12,9813 | 12,7881 | 12,9537 |
| 07.11.2019 | 12,9722 | 13,0272 | 12,5122 | 12,6592 |
| 10.11.2019 | 12,6592 | 12,779 | 12,558 | 12,6777 |
| 11.11.2019 | 12,834 | 12,9905 | 12,6225 | 12,8065 |
| 12.11.2019 | 12,8433 | 12,9077 | 12,6869 | 12,779 |
| 13.11.2019 | 12,7604 | 13,0457 | 12,6961 | 12,9813 |
| 14.11.2019 | 13,0365 | 13,4781 | 13,0089 | 13,4322 |
| 17.11.2019 | 13,5241 | 13,8002 | 13,4504 | 13,5793 |
| 18.11.2019 | 13,5793 | 13,9565 | 13,4781 | 13,7356 |
| 19.11.2019 | 13,7818 | 14,4073 | 13,7356 | 14,1589 |
| 20.11.2019 | 14,2692 | 14,3337 | 13,8921 | 13,9105 |
| 21.11.2019 | 13,9381 | 14,2601 | 13,9197 | 14,0393 |
| 24.11.2019 | 14,1404 | 14,251 | 13,8553 | 13,8645 |
| 25.11.2019 | 13,8736 | 14,5178 | 13,5701 | 14,0393 |
| 26.11.2019 | 14,1129 | 14,7109 | 14,1129 | 14,3429 |
| 27.11.2019 | 14,5914 | 14,9041 | 14,4166 | 14,4809 |
| 28.11.2019 | 14,5914 | 14,6742 | 14,4533 | 14,5178 |
| 01.12.2019 | 14,5822 | 15,1249 | 14,5822 | 14,9225 |
| 02.12.2019 | 14,9962 | 15,1064 | 14,8121 | 14,8121 |
| 03.12.2019 | 14,8213 | 15,8241 | 14,8213 | 15,318 |
| 04.12.2019 | 15,4378 | 15,7873 | 15,1341 | 15,3273 |
| 05.12.2019 | 15,4101 | 15,548 | 15,18 | 15,4193 |
| 08.12.2019 | 15,5849 | 16,6428 | 15,4836 | 16,1921 |
| 09.12.2019 | 16,376 | 16,5141 | 15,5297 | 15,6585 |
| 10.12.2019 | 15,6585 | 15,9805 | 15,64 | 15,8149 |
| 11.12.2019 | 15,9713 | 16,8177 | 15,8701 | 16,3301 |
| 12.12.2019 | 16,3853 | 16,6245 | 16,1001 | 16,1278 |
| 15.12.2019 | 16,3485 | 16,4864 | 16,1645 | 16,3945 |
| 16.12.2019 | 16,5508 | 16,6613 | 16,1645 | 16,1738 |
| 17.12.2019 | 16,045 | 16,0909 | 15,7505 | 15,8058 |
| 18.12.2019 | 15,8058 | 15,9898 | 15,4653 | 15,4745 |
| 19.12.2019 | 15,5665 | 15,64 | 15,2813 | 15,548 |
| 22.12.2019 | 15,6953 | 16,3485 | 15,6677 | 16,1278 |
| 23.12.2019 | 16,1461 | 16,3669 | 16,1461 | 16,2105 |
| 24.12.2019 | 16,2381 | 16,3209 | 16,0909 | 16,0909 |
| 25.12.2019 | 16,137 | 16,2473 | 15,9069 | 15,9438 |
| 26.12.2019 | 15,9805 | 16,4129 | 15,9622 | 16,137 |
| 29.12.2019 | 16,1921 | 16,5508 | 16,1921 | 16,3393 |
| 30.12.2019 | 16,4681 | 16,744 | 16,3577 | 16,3669 |