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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 43,3346
KAPANIŞ 43,2582
En Düşük
DÜŞÜK 32,8873
En Yüksek
YÜKSEK 80,5006
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 38,5483 | 40,0019 | 38,2172 | 38,4931 |
| 04.01.2021 | 38,5115 | 39,2106 | 36,5978 | 36,8923 |
| 05.01.2021 | 37,5363 | 38,3642 | 36,5243 | 36,8186 |
| 06.01.2021 | 37,1316 | 37,7203 | 36,9476 | 37,1498 |
| 07.01.2021 | 37,4442 | 38,8243 | 37,3523 | 37,8858 |
| 10.01.2021 | 37,8858 | 38,9163 | 36,4875 | 37,021 |
| 11.01.2021 | 37,4442 | 38,1803 | 36,9843 | 37,2603 |
| 12.01.2021 | 37,7203 | 38,0883 | 36,9476 | 37,2603 |
| 13.01.2021 | 37,7387 | 37,9043 | 36,9106 | 36,9106 |
| 14.01.2021 | 36,8555 | 37,6282 | 36,4875 | 36,8923 |
| 17.01.2021 | 37,0945 | 40,5723 | 36,9476 | 40,5723 |
| 18.01.2021 | 42,7251 | 44,6204 | 41,4555 | 42,8906 |
| 19.01.2021 | 42,3203 | 42,8906 | 40,7931 | 41,8419 |
| 20.01.2021 | 42,67 | 46,0003 | 42,2835 | 43,9763 |
| 21.01.2021 | 43,9763 | 45,522 | 42,5043 | 43,7923 |
| 24.01.2021 | 44,6019 | 48,1623 | 43,9763 | 48,1623 |
| 25.01.2021 | 48,6683 | 50,4623 | 47,0123 | 47,9323 |
| 26.01.2021 | 48,5303 | 48,8063 | 43,1484 | 43,2219 |
| 27.01.2021 | 42,3755 | 46,2304 | 40,2779 | 45,9452 |
| 28.01.2021 | 45,6508 | 47,8404 | 44,1603 | 45,1723 |
| 31.01.2021 | 47,1503 | 49,6804 | 46,0003 | 49,6804 |
| 01.02.2021 | 51,3363 | 54,6485 | 51,0604 | 54,6485 |
| 02.02.2021 | 57,5004 | 60,0764 | 57,5004 | 60,0764 |
| 03.02.2021 | 63,0206 | 65,3205 | 57,0405 | 57,5463 |
| 04.02.2021 | 58,7424 | 63,2964 | 58,3744 | 63,2964 |
| 07.02.2021 | 65,7804 | 69,5984 | 65,6425 | 69,5984 |
| 08.02.2021 | 73,2786 | 76,4985 | 69,6905 | 73,3246 |
| 09.02.2021 | 73,1406 | 79,1206 | 69,5526 | 76,5905 |
| 10.02.2021 | 76,4066 | 80,5006 | 73,2325 | 73,8306 |
| 11.02.2021 | 73,8306 | 75,3945 | 70,2885 | 72,8185 |
| 14.02.2021 | 65,7804 | 72,6805 | 65,5964 | 69,0006 |
| 15.02.2021 | 67,5285 | 72,0825 | 65,3205 | 70,1044 |
| 16.02.2021 | 70,1044 | 70,1044 | 66,2405 | 66,2865 |
| 17.02.2021 | 66,2405 | 66,2405 | 59,8924 | 63,3885 |
| 18.02.2021 | 63,1584 | 67,2524 | 60,7204 | 66,4244 |
| 21.02.2021 | 66,4244 | 66,6085 | 60,9964 | 61,2724 |
| 22.02.2021 | 61,2724 | 61,3184 | 55,1544 | 55,1544 |
| 23.02.2021 | 51,5203 | 59,8924 | 50,6464 | 56,6725 |
| 24.02.2021 | 57,0405 | 59,7545 | 51,5664 | 54,4644 |
| 25.02.2021 | 51,5203 | 54,4644 | 50,6005 | 54,0043 |
| 28.02.2021 | 54,7405 | 59,3865 | 54,6023 | 59,3865 |
| 01.03.2021 | 59,8464 | 64,4004 | 56,8564 | 62,5605 |
| 02.03.2021 | 62,1006 | 64,8145 | 60,7204 | 61,1345 |
| 03.03.2021 | 61,3645 | 63,3885 | 58,6043 | 60,3525 |
| 04.03.2021 | 59,4324 | 63,5264 | 59,4324 | 62,5145 |
| 07.03.2021 | 62,8824 | 66,7005 | 62,8824 | 65,6425 |
| 08.03.2021 | 65,6425 | 66,2405 | 63,9404 | 65,4585 |
| 09.03.2021 | 65,4585 | 66,1026 | 64,2165 | 64,5383 |
| 10.03.2021 | 64,5383 | 65,3205 | 63,9404 | 64,1245 |
| 11.03.2021 | 62,5605 | 63,8485 | 60,7204 | 62,0544 |
| 14.03.2021 | 61,0425 | 61,9625 | 58,3284 | 58,3284 |
| 15.03.2021 | 58,3284 | 60,7204 | 56,7645 | 57,2244 |
| 16.03.2021 | 57,2704 | 57,8684 | 54,4184 | 54,4184 |
| 17.03.2021 | 54,5104 | 59,8464 | 54,5104 | 59,8464 |
| 18.03.2021 | 60,7664 | 64,3544 | 56,7184 | 58,1904 |
| 21.03.2021 | 53,3603 | 55,1544 | 52,3944 | 52,3944 |
| 22.03.2021 | 48,3003 | 54,9245 | 47,1963 | 52,1644 |
| 23.03.2021 | 52,9003 | 56,4884 | 52,0264 | 55,3844 |
| 24.03.2021 | 55,9824 | 57,4084 | 53,4984 | 53,6363 |
| 25.03.2021 | 53,6363 | 57,8684 | 51,6584 | 53,7744 |
| 28.03.2021 | 54,9704 | 57,5924 | 54,3724 | 54,4644 |
| 29.03.2021 | 54,7405 | 55,7985 | 52,3483 | 53,4524 |
| 30.03.2021 | 53,4064 | 54,6944 | 52,6704 | 52,7624 |
| 31.03.2021 | 53,2683 | 55,0164 | 52,9464 | 54,7405 |
| 01.04.2021 | 55,5224 | 57,2244 | 53,8663 | 55,3844 |
| 04.04.2021 | 55,7524 | 57,1783 | 55,2004 | 56,3965 |
| 05.04.2021 | 56,9484 | 61,4105 | 56,2584 | 59,8004 |
| 06.04.2021 | 60,5824 | 61,3645 | 57,5004 | 58,0065 |
| 07.04.2021 | 58,4204 | 58,5124 | 56,0284 | 56,0284 |
| 08.04.2021 | 56,0284 | 56,0284 | 51,1523 | 53,3603 |
| 11.04.2021 | 53,2224 | 53,4984 | 50,0943 | 50,1404 |
| 12.04.2021 | 50,0943 | 51,3823 | 47,3803 | 49,4964 |
| 13.04.2021 | 49,7263 | 54,4184 | 49,7263 | 54,4184 |
| 14.04.2021 | 55,6605 | 56,2584 | 51,1064 | 52,2104 |
| 15.04.2021 | 52,8544 | 53,3145 | 50,4623 | 51,2443 |
| 18.04.2021 | 51,2903 | 52,1644 | 46,7363 | 47,5643 |
| 19.04.2021 | 47,8404 | 48,8063 | 43,0563 | 44,0683 |
| 20.04.2021 | 41,1059 | 43,1299 | 39,6707 | 39,6707 |
| 21.04.2021 | 36,7818 | 42,3203 | 35,7147 | 41,1243 |
| 25.04.2021 | 40,9035 | 44,1051 | 39,5418 | 43,3139 |
| 26.04.2021 | 43,3507 | 44,1419 | 41,8603 | 41,9155 |
| 27.04.2021 | 41,4004 | 41,713 | 40,2228 | 40,2412 |
| 28.04.2021 | 40,0203 | 42,4859 | 40,0203 | 41,1243 |
| 29.04.2021 | 41,161 | 42,8723 | 40,6644 | 42,5043 |
| 02.05.2021 | 42,5043 | 46,4604 | 42,3203 | 45,9819 |
| 03.05.2021 | 46,0003 | 50,5545 | 44,4546 | 48,9903 |
| 04.05.2021 | 48,9903 | 50,1404 | 46,5522 | 47,5643 |
| 05.05.2021 | 47,8404 | 48,7604 | 46,6443 | 47,2884 |
| 06.05.2021 | 47,2884 | 48,3003 | 45,5403 | 46,5063 |
| 09.05.2021 | 47,3344 | 48,4844 | 46,2304 | 46,7363 |
| 10.05.2021 | 46,0003 | 46,3222 | 44,8227 | 45,3379 |
| 11.05.2021 | 45,2826 | 45,9819 | 44,6386 | 45,9083 |
| 16.05.2021 | 45,9083 | 47,8404 | 45,9083 | 47,2884 |
| 17.05.2021 | 47,8404 | 48,0704 | 45,5956 | 46,2304 |
| 19.05.2021 | 46,4604 | 46,4604 | 44,3443 | 45,3563 |
| 20.05.2021 | 45,3932 | 46,0923 | 44,1419 | 44,326 |
| 23.05.2021 | 44,3443 | 44,5835 | 43,1484 | 43,6451 |
| 24.05.2021 | 44,0866 | 46,0003 | 40,4619 | 40,7378 |
| 25.05.2021 | 40,9588 | 42,4675 | 40,0387 | 42,1915 |
| 26.05.2021 | 42,5779 | 42,5779 | 40,8667 | 41,198 |
| 27.05.2021 | 41,345 | 41,345 | 39,3762 | 40,5723 |
| 30.05.2021 | 40,6827 | 42,5963 | 39,5602 | 40,5355 |
| 31.05.2021 | 40,6644 | 40,8667 | 39,8363 | 40,0572 |
| 01.06.2021 | 39,7627 | 41,8603 | 39,1001 | 41,161 |
| 02.06.2021 | 41,1059 | 45,2642 | 41,1059 | 43,7556 |
| 03.06.2021 | 43,7003 | 45,9083 | 43,2955 | 44,6204 |
| 06.06.2021 | 44,7123 | 46,9203 | 44,7123 | 45,7795 |
| 07.06.2021 | 46,0463 | 46,2763 | 43,5531 | 44,1051 |
| 08.06.2021 | 44,1972 | 44,3813 | 42,7803 | 43,3323 |
| 09.06.2021 | 43,3323 | 43,5531 | 42,3203 | 42,6516 |
| 10.06.2021 | 42,5227 | 44,9146 | 42,3571 | 43,5347 |
| 13.06.2021 | 43,7003 | 43,8659 | 42,0258 | 42,1915 |
| 14.06.2021 | 41,7867 | 43,038 | 41,1059 | 41,253 |
| 15.06.2021 | 41,1794 | 41,5291 | 40,1859 | 40,2964 |
| 16.06.2021 | 40,2043 | 41,0875 | 39,1001 | 39,8732 |
| 17.06.2021 | 39,9098 | 41,2715 | 39,9098 | 40,1491 |
| 20.06.2021 | 40,0754 | 40,0754 | 38,6403 | 39,2659 |
| 21.06.2021 | 39,3394 | 40,2964 | 38,8243 | 39,9466 |
| 22.06.2021 | 39,8914 | 40,7931 | 39,4131 | 39,9283 |
| 23.06.2021 | 40,3146 | 40,9403 | 39,6892 | 39,8732 |
| 24.06.2021 | 40,0572 | 40,2779 | 38,6587 | 39,0083 |
| 27.06.2021 | 39,1371 | 40,2043 | 37,1866 | 37,2051 |
| 28.06.2021 | 37,2603 | 37,4811 | 35,4203 | 36,4507 |
| 29.06.2021 | 36,5243 | 36,7265 | 34,9602 | 35,1442 |
| 30.06.2021 | 35,181 | 36,7636 | 35,1627 | 36,1746 |
| 01.07.2021 | 36,2482 | 36,5427 | 35,5307 | 35,9907 |
| 04.07.2021 | 35,9355 | 38,5483 | 35,9355 | 37,1131 |
| 05.07.2021 | 37,1131 | 37,6282 | 36,2482 | 36,4138 |
| 06.07.2021 | 36,2482 | 38,3642 | 36,2482 | 37,9411 |
| 07.07.2021 | 37,7756 | 38,8611 | 36,8186 | 36,9291 |
| 08.07.2021 | 36,8923 | 37,1498 | 35,8618 | 36,3035 |
| 11.07.2021 | 36,0827 | 36,5611 | 34,9235 | 35,1994 |
| 12.07.2021 | 35,3657 | 35,7912 | 33,7935 | 34,4964 |
| 13.07.2021 | 34,5888 | 35,3288 | 34,5334 | 35,0698 |
| 15.07.2021 | 35,1437 | 36,2537 | 35,1254 | 35,6062 |
| 18.07.2021 | 35,6431 | 35,6431 | 35,0144 | 35,3657 |
| 25.07.2021 | 35,3657 | 35,6617 | 34,1449 | 34,1449 |
| 26.07.2021 | 34,1449 | 34,441 | 33,3126 | 34,108 |
| 27.07.2021 | 34,108 | 36,605 | 34,108 | 35,3473 |
| 28.07.2021 | 35,4212 | 35,8282 | 34,9588 | 35,1993 |
| 29.07.2021 | 35,1437 | 36,2906 | 34,6629 | 36,0686 |
| 01.08.2021 | 36,6975 | 39,1391 | 36,6975 | 38,3623 |
| 02.08.2021 | 38,3623 | 38,843 | 37,1785 | 37,8443 |
| 03.08.2021 | 37,8443 | 39,0281 | 37,4559 | 37,9923 |
| 04.08.2021 | 37,8258 | 37,8629 | 37,0119 | 37,2339 |
| 05.08.2021 | 37,2525 | 37,5483 | 36,5495 | 36,8085 |
| 08.08.2021 | 36,938 | 38,2882 | 36,8085 | 38,1033 |
| 09.08.2021 | 38,1217 | 38,1404 | 36,6791 | 36,8085 |
| 10.08.2021 | 36,6975 | 36,938 | 35,2179 | 35,4767 |
| 11.08.2021 | 35,8652 | 36,1611 | 35,1437 | 35,8097 |
| 12.08.2021 | 35,9207 | 38,5101 | 35,7357 | 38,1217 |
| 15.08.2021 | 38,3623 | 39,2501 | 37,6779 | 37,7333 |
| 16.08.2021 | 37,8813 | 40,5818 | 37,123 | 39,7865 |
| 17.08.2021 | 40,175 | 40,5818 | 38,6951 | 39,583 |
| 18.08.2021 | 39,0281 | 41,1551 | 38,7321 | 41,0628 |
| 19.08.2021 | 41,0628 | 41,2292 | 39,3241 | 39,6016 |
| 22.08.2021 | 39,8789 | 40,3043 | 38,8617 | 39,1205 |
| 23.08.2021 | 39,398 | 39,6939 | 38,4176 | 38,5842 |
| 24.08.2021 | 38,5101 | 38,9541 | 37,6038 | 37,6409 |
| 25.08.2021 | 37,6409 | 38,1217 | 37,086 | 37,086 |
| 26.08.2021 | 37,3449 | 37,7333 | 37,0305 | 37,4928 |
| 30.08.2021 | 37,8813 | 39,1021 | 37,5669 | 38,3807 |
| 31.08.2021 | 38,3807 | 38,7692 | 38,0107 | 38,1033 |
| 01.09.2021 | 38,1957 | 38,5287 | 37,9553 | 38,5101 |
| 02.09.2021 | 38,7137 | 38,9726 | 38,0848 | 38,2882 |
| 05.09.2021 | 38,3067 | 39,4165 | 38,0293 | 39,1391 |
| 06.09.2021 | 39,435 | 39,768 | 37,9182 | 38,0479 |
| 07.09.2021 | 38,0293 | 38,0479 | 36,4016 | 36,457 |
| 08.09.2021 | 36,457 | 37,5299 | 35,6062 | 37,1785 |
| 09.09.2021 | 37,1599 | 37,2709 | 36,4756 | 36,7531 |
| 12.09.2021 | 36,605 | 36,6605 | 35,7173 | 35,9022 |
| 13.09.2021 | 35,9022 | 36,383 | 35,2179 | 36,0871 |
| 14.09.2021 | 36,1427 | 36,901 | 35,7726 | 36,6791 |
| 15.09.2021 | 36,716 | 37,5854 | 35,7173 | 35,7542 |
| 16.09.2021 | 35,7912 | 35,8836 | 34,9588 | 35,1808 |
| 19.09.2021 | 35,0698 | 35,0698 | 33,5531 | 34,2189 |
| 20.09.2021 | 34,293 | 34,626 | 33,6086 | 33,7011 |
| 21.09.2021 | 33,775 | 34,0709 | 32,8873 | 33,6825 |
| 22.09.2021 | 33,6455 | 34,3114 | 33,0167 | 33,9599 |
| 23.09.2021 | 33,7565 | 34,1635 | 33,2941 | 33,5161 |
| 26.09.2021 | 33,7935 | 34,2189 | 33,257 | 34,0339 |
| 27.09.2021 | 34,0339 | 37,4374 | 33,3867 | 37,4374 |
| 28.09.2021 | 37,4374 | 38,9541 | 34,0895 | 34,4224 |
| 29.09.2021 | 34,5334 | 34,7738 | 33,9599 | 34,33 |
| 30.09.2021 | 34,33 | 34,5888 | 34,0155 | 34,1819 |
| 03.10.2021 | 35,1437 | 35,9762 | 34,5704 | 34,9588 |
| 04.10.2021 | 35,0513 | 35,0513 | 34,108 | 34,1635 |
| 05.10.2021 | 34,108 | 34,108 | 33,2941 | 33,627 |
| 06.10.2021 | 33,8675 | 34,108 | 33,7565 | 33,9045 |
| 07.10.2021 | 33,9785 | 35,1068 | 33,5161 | 34,8663 |
| 10.10.2021 | 34,8663 | 35,3473 | 34,8108 | 34,9773 |
| 11.10.2021 | 34,8848 | 34,9404 | 34,2189 | 34,3669 |
| 12.10.2021 | 34,3669 | 34,6999 | 34,0895 | 34,108 |
| 13.10.2021 | 33,9415 | 34,3114 | 33,7565 | 33,8306 |
| 14.10.2021 | 33,849 | 34,7554 | 33,7565 | 34,6629 |
| 17.10.2021 | 34,5888 | 35,5876 | 34,3114 | 34,3114 |
| 18.10.2021 | 34,404 | 35,0513 | 34,33 | 34,7738 |
| 19.10.2021 | 34,7924 | 34,9958 | 34,0895 | 34,1449 |
| 20.10.2021 | 34,2005 | 34,4779 | 33,4976 | 34,4224 |
| 21.10.2021 | 34,2744 | 35,5322 | 34,2559 | 34,9588 |
| 24.10.2021 | 34,6443 | 35,1254 | 34,5888 | 34,9034 |
| 25.10.2021 | 34,9773 | 35,7726 | 34,8108 | 35,3657 |
| 26.10.2021 | 35,3842 | 36,6975 | 35,2918 | 35,9207 |
| 27.10.2021 | 36,0132 | 36,0317 | 35,5138 | 35,5138 |
| 31.10.2021 | 35,5322 | 36,901 | 35,2363 | 36,3276 |
| 01.11.2021 | 36,3646 | 36,864 | 35,4212 | 35,5692 |
| 02.11.2021 | 35,5692 | 35,8836 | 33,812 | 35,3657 |
| 03.11.2021 | 35,6431 | 37,9369 | 35,6431 | 36,5311 |
| 04.11.2021 | 36,901 | 37,8813 | 36,7345 | 37,1785 |
| 07.11.2021 | 37,3264 | 38,4732 | 37,1785 | 37,4559 |
| 08.11.2021 | 37,6409 | 37,7704 | 35,7726 | 36,4386 |
| 09.11.2021 | 36,605 | 36,79 | 35,3473 | 35,5138 |
| 10.11.2021 | 35,5138 | 35,8652 | 34,7738 | 35,1993 |
| 11.11.2021 | 35,2363 | 35,3103 | 34,7738 | 34,8663 |
| 14.11.2021 | 35,1808 | 35,5322 | 34,9958 | 35,1068 |
| 15.11.2021 | 35,1068 | 35,1993 | 34,4964 | 34,5519 |
| 16.11.2021 | 34,404 | 35,3288 | 34,2189 | 35,0882 |
| 17.11.2021 | 35,2179 | 35,5138 | 34,5519 | 34,7924 |
| 18.11.2021 | 34,9588 | 36,0686 | 34,9404 | 36,0501 |
| 21.11.2021 | 36,8824 | 37,1969 | 36,2351 | 36,7345 |
| 22.11.2021 | 36,7345 | 36,8085 | 35,1437 | 35,8836 |
| 23.11.2021 | 35,9946 | 37,4374 | 35,8836 | 37,1785 |
| 24.11.2021 | 37,2709 | 38,2326 | 36,6236 | 37,086 |
| 25.11.2021 | 36,938 | 37,0489 | 35,6248 | 35,9207 |
| 28.11.2021 | 36,1611 | 36,3276 | 35,7726 | 36,2537 |
| 29.11.2021 | 36,0686 | 36,864 | 35,4212 | 36,568 |
| 30.11.2021 | 36,901 | 38,0293 | 36,6236 | 37,6779 |
| 01.12.2021 | 37,7888 | 38,843 | 37,7704 | 38,4362 |
| 02.12.2021 | 38,6397 | 41,0442 | 38,6397 | 40,5263 |
| 05.12.2021 | 40,7298 | 44,3551 | 40,7298 | 43,3749 |
| 06.12.2021 | 43,4673 | 45,9643 | 42,7275 | 43,3563 |
| 07.12.2021 | 43,9298 | 44,5401 | 41,9506 | 43,6524 |
| 08.12.2021 | 43,9482 | 44,2811 | 42,7275 | 43,2823 |
| 09.12.2021 | 43,1899 | 45,6685 | 42,635 | 44,3921 |
| 12.12.2021 | 46,4267 | 47,3054 | 45,132 | 45,4094 |
| 13.12.2021 | 46,1494 | 46,2418 | 44,2627 | 44,6696 |
| 14.12.2021 | 44,7806 | 45,132 | 42,598 | 43,0974 |
| 15.12.2021 | 43,3194 | 44,6141 | 43,0049 | 44,3367 |
| 16.12.2021 | 44,6696 | 45,8719 | 39,916 | 39,916 |
| 19.12.2021 | 38,843 | 40,1934 | 35,9392 | 37,2894 |
| 20.12.2021 | 39,5275 | 39,8789 | 35,3288 | 37,0119 |
| 21.12.2021 | 37,0305 | 37,8998 | 35,9946 | 36,1242 |
| 22.12.2021 | 36,2537 | 36,7531 | 34,4964 | 35,3473 |
| 23.12.2021 | 35,7542 | 36,901 | 35,1993 | 36,6975 |
| 26.12.2021 | 37,9182 | 38,1588 | 36,5311 | 37,7333 |
| 27.12.2021 | 38,1033 | 39,5275 | 37,7333 | 38,5101 |
| 28.12.2021 | 38,5287 | 39,1021 | 37,5854 | 38,3437 |
| 29.12.2021 | 38,7137 | 38,7876 | 36,9934 | 37,2709 |
| 30.12.2021 | 37,3264 | 37,6779 | 36,827 | 36,9195 |