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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 63,2174
KAPANIŞ 63,2268
En Düşük
DÜŞÜK 30,5936
En Yüksek
YÜKSEK 137,617
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 37,1044 | 37,7888 | 36,827 | 37,6594 |
| 03.01.2022 | 37,8443 | 39,287 | 37,8258 | 38,3992 |
| 04.01.2022 | 38,4918 | 38,7692 | 37,9923 | 38,3437 |
| 05.01.2022 | 38,3437 | 38,5473 | 36,5311 | 37,4559 |
| 06.01.2022 | 37,8073 | 38,1404 | 37,2154 | 37,5299 |
| 09.01.2022 | 37,7333 | 38,3807 | 37,5299 | 37,9182 |
| 10.01.2022 | 38,1404 | 38,1588 | 36,9934 | 37,0305 |
| 11.01.2022 | 37,3818 | 38,2143 | 37,1969 | 37,6038 |
| 12.01.2022 | 37,6038 | 37,7149 | 36,938 | 36,9564 |
| 13.01.2022 | 36,9934 | 37,4928 | 36,9564 | 37,3449 |
| 16.01.2022 | 37,4004 | 37,8998 | 37,3264 | 37,5113 |
| 17.01.2022 | 37,6038 | 37,6409 | 35,8467 | 35,8467 |
| 18.01.2022 | 35,8467 | 36,2537 | 34,8108 | 36,2537 |
| 19.01.2022 | 36,4386 | 36,6975 | 35,6248 | 36,0686 |
| 20.01.2022 | 36,0501 | 36,0501 | 35,2548 | 35,5692 |
| 23.01.2022 | 35,5876 | 35,5876 | 33,3867 | 33,738 |
| 24.01.2022 | 33,6641 | 34,2375 | 33,4236 | 33,923 |
| 25.01.2022 | 34,1265 | 36,0871 | 33,8861 | 35,1068 |
| 26.01.2022 | 34,6999 | 35,2732 | 34,5888 | 35,2548 |
| 27.01.2022 | 35,3103 | 35,9946 | 34,7738 | 35,0882 |
| 30.01.2022 | 35,2918 | 35,5138 | 34,9404 | 35,2548 |
| 31.01.2022 | 35,3473 | 35,6986 | 34,9588 | 35,1254 |
| 01.02.2022 | 35,1808 | 36,7531 | 35,1437 | 36,0317 |
| 02.02.2022 | 36,0501 | 37,7519 | 35,7912 | 36,2351 |
| 03.02.2022 | 36,3646 | 37,2154 | 35,5507 | 36,2351 |
| 06.02.2022 | 36,272 | 36,8085 | 35,9022 | 36,3276 |
| 07.02.2022 | 36,3646 | 36,716 | 36,0686 | 36,605 |
| 08.02.2022 | 36,6236 | 36,827 | 36,1981 | 36,272 |
| 09.02.2022 | 36,2906 | 36,4386 | 35,7357 | 35,7912 |
| 10.02.2022 | 35,6802 | 35,6802 | 34,8663 | 35,4028 |
| 13.02.2022 | 35,0144 | 35,0144 | 34,0895 | 34,2005 |
| 14.02.2022 | 34,2189 | 34,9404 | 34,1819 | 34,6443 |
| 15.02.2022 | 35,1254 | 38,1033 | 35,0698 | 36,8455 |
| 16.02.2022 | 37,123 | 37,1415 | 35,2732 | 35,3288 |
| 17.02.2022 | 35,3288 | 35,8097 | 35,1254 | 35,3657 |
| 20.02.2022 | 35,3288 | 35,7173 | 34,7924 | 34,9218 |
| 21.02.2022 | 34,3485 | 34,8663 | 33,5161 | 34,2375 |
| 22.02.2022 | 34,4224 | 34,6999 | 34,0895 | 34,1819 |
| 23.02.2022 | 32,4804 | 32,4804 | 30,7786 | 30,7786 |
| 24.02.2022 | 30,7046 | 32,6282 | 30,5936 | 32,5727 |
| 27.02.2022 | 31,4444 | 32,6098 | 30,9821 | 31,4444 |
| 28.02.2022 | 32,2582 | 32,3693 | 31,4444 | 31,5369 |
| 01.03.2022 | 31,4999 | 31,8699 | 31,167 | 31,352 |
| 02.03.2022 | 31,4444 | 31,9438 | 31,426 | 31,7035 |
| 03.03.2022 | 31,7035 | 33,6641 | 31,2964 | 32,3138 |
| 06.03.2022 | 32,2398 | 32,3138 | 31,3889 | 31,6109 |
| 07.03.2022 | 31,5185 | 32,0548 | 31,426 | 31,9254 |
| 08.03.2022 | 32,2212 | 32,9982 | 31,9068 | 32,6467 |
| 09.03.2022 | 32,6653 | 33,738 | 32,4804 | 33,4051 |
| 10.03.2022 | 33,6641 | 34,6443 | 33,5715 | 34,0525 |
| 13.03.2022 | 34,0895 | 34,1635 | 33,4051 | 34,0525 |
| 14.03.2022 | 34,1265 | 35,2179 | 34,1265 | 34,626 |
| 15.03.2022 | 34,7924 | 36,5311 | 34,441 | 36,1981 |
| 16.03.2022 | 36,5311 | 37,1415 | 36,1055 | 36,4756 |
| 17.03.2022 | 36,272 | 36,9934 | 35,8097 | 36,383 |
| 20.03.2022 | 36,5311 | 37,5854 | 36,5311 | 37,3635 |
| 21.03.2022 | 37,3818 | 37,8073 | 37,0305 | 37,2525 |
| 22.03.2022 | 37,2894 | 37,3635 | 36,0132 | 36,0686 |
| 23.03.2022 | 36,0686 | 36,6605 | 35,6802 | 36,0686 |
| 24.03.2022 | 36,0686 | 36,9934 | 35,7726 | 36,6975 |
| 27.03.2022 | 36,9934 | 38,8986 | 36,975 | 38,0848 |
| 28.03.2022 | 38,1404 | 38,5842 | 37,0674 | 37,1785 |
| 29.03.2022 | 37,2709 | 37,4744 | 36,8455 | 36,9564 |
| 30.03.2022 | 36,901 | 37,5299 | 36,605 | 37,086 |
| 31.03.2022 | 37,3264 | 38,1404 | 37,0119 | 37,6409 |
| 03.04.2022 | 37,6963 | 38,1033 | 37,2154 | 37,4928 |
| 04.04.2022 | 37,5113 | 38,2882 | 37,3449 | 37,7333 |
| 05.04.2022 | 37,4928 | 37,9182 | 36,6236 | 37,3818 |
| 06.04.2022 | 37,6223 | 39,0466 | 37,3079 | 38,6027 |
| 07.04.2022 | 38,6951 | 39,731 | 38,5101 | 38,7321 |
| 10.04.2022 | 38,7876 | 42,3575 | 38,7876 | 41,7286 |
| 11.04.2022 | 41,8951 | 42,9679 | 41,1551 | 42,1725 |
| 12.04.2022 | 42,561 | 43,0049 | 40,6928 | 41,8766 |
| 13.04.2022 | 42,635 | 45,7794 | 42,635 | 44,2997 |
| 14.04.2022 | 44,2997 | 44,2997 | 42,8199 | 43,2823 |
| 17.04.2022 | 43,3749 | 43,8373 | 42,6164 | 42,7644 |
| 18.04.2022 | 43,0788 | 44,4847 | 41,0628 | 43,0235 |
| 19.04.2022 | 43,1713 | 43,9298 | 42,265 | 43,2823 |
| 20.04.2022 | 43,0604 | 43,2823 | 42,3205 | 42,8754 |
| 21.04.2022 | 42,8754 | 43,7448 | 41,6176 | 41,8951 |
| 24.04.2022 | 41,7286 | 42,08 | 40,0824 | 41,3587 |
| 25.04.2022 | 41,8951 | 44,0592 | 41,8951 | 42,598 |
| 26.04.2022 | 42,8015 | 42,8015 | 40,9518 | 41,4143 |
| 27.04.2022 | 41,9876 | 43,2639 | 41,9876 | 42,7644 |
| 28.04.2022 | 43,0049 | 44,6696 | 42,7089 | 43,5782 |
| 04.05.2022 | 44,6141 | 46,1124 | 44,3921 | 46,0754 |
| 05.05.2022 | 46,0198 | 46,9817 | 44,8545 | 46,1307 |
| 08.05.2022 | 46,2418 | 47,7216 | 45,9643 | 47,3054 |
| 09.05.2022 | 47,5366 | 47,9991 | 46,0754 | 46,2881 |
| 10.05.2022 | 46,7968 | 49,71 | 45,0395 | 49,2938 |
| 11.05.2022 | 49,2938 | 52,3458 | 47,3516 | 50,681 |
| 12.05.2022 | 51,1435 | 55,4902 | 50,1261 | 54,7966 |
| 15.05.2022 | 54,8428 | 55,9525 | 51,7909 | 51,7909 |
| 16.05.2022 | 51,6984 | 53,5481 | 50,0337 | 51,5134 |
| 17.05.2022 | 51,6984 | 52,7619 | 50,2648 | 50,7273 |
| 19.05.2022 | 50,681 | 51,3746 | 48,3227 | 48,5538 |
| 22.05.2022 | 48,369 | 49,7562 | 47,7216 | 48,7388 |
| 23.05.2022 | 49,2013 | 49,6175 | 47,1667 | 47,4441 |
| 24.05.2022 | 47,6291 | 49,8487 | 47,4441 | 48,5538 |
| 25.05.2022 | 48,6464 | 52,3458 | 48,6002 | 51,5597 |
| 26.05.2022 | 51,6059 | 54,1955 | 51,0972 | 53,3168 |
| 29.05.2022 | 53,6406 | 54,5654 | 52,2532 | 53,6406 |
| 30.05.2022 | 53,8254 | 54,7966 | 52,5307 | 54,3804 |
| 31.05.2022 | 54,9353 | 55,1203 | 53,1319 | 53,1319 |
| 01.06.2022 | 53,3168 | 54,1029 | 52,2532 | 53,8254 |
| 02.06.2022 | 54,1029 | 57,3861 | 53,5018 | 55,9525 |
| 05.06.2022 | 56,1375 | 57,3861 | 55,6751 | 56,23 |
| 06.06.2022 | 56,23 | 58,5884 | 56,0451 | 57,7098 |
| 07.06.2022 | 58,0797 | 58,126 | 52,9469 | 52,9469 |
| 08.06.2022 | 52,7156 | 54,1955 | 51,421 | 53,2242 |
| 09.06.2022 | 51,7909 | 53,9642 | 51,1435 | 51,1435 |
| 12.06.2022 | 51,1435 | 52,9006 | 50,5423 | 51,0972 |
| 13.06.2022 | 52,3458 | 52,3458 | 49,0163 | 49,8487 |
| 14.06.2022 | 49,8487 | 51,1435 | 49,1088 | 50,3574 |
| 15.06.2022 | 50,4499 | 52,0683 | 48,9239 | 49,2475 |
| 16.06.2022 | 49,4787 | 50,2648 | 49,1088 | 50,0337 |
| 19.06.2022 | 51,3285 | 51,9757 | 50,5885 | 51,3285 |
| 20.06.2022 | 51,5597 | 52,207 | 50,4962 | 51,051 |
| 21.06.2022 | 50,4036 | 51,0048 | 50,1724 | 50,9123 |
| 22.06.2022 | 51,0972 | 53,3631 | 51,051 | 53,1781 |
| 23.06.2022 | 53,2706 | 53,5018 | 51,837 | 53,0856 |
| 26.06.2022 | 51,1435 | 54,3804 | 51,0972 | 52,9006 |
| 27.06.2022 | 53,2242 | 53,5943 | 50,5885 | 50,866 |
| 28.06.2022 | 50,9585 | 51,0972 | 48,4614 | 48,5538 |
| 29.06.2022 | 48,5077 | 49,3863 | 46,4731 | 48,0453 |
| 30.06.2022 | 48,1378 | 48,97 | 47,5829 | 48,8313 |
| 03.07.2022 | 48,8776 | 49,7562 | 46,4731 | 48,0915 |
| 04.07.2022 | 47,8604 | 48,5077 | 45,946 | 46,7042 |
| 05.07.2022 | 46,7042 | 48,3227 | 46,0938 | 47,4904 |
| 06.07.2022 | 47,814 | 48,8776 | 47,4904 | 48,2764 |
| 07.07.2022 | 48,1378 | 49,0163 | 48,1378 | 48,5538 |
| 12.07.2022 | 48,5538 | 50,866 | 48,2302 | 50,2187 |
| 13.07.2022 | 50,2648 | 51,5134 | 49,71 | 49,9412 |
| 17.07.2022 | 50,4036 | 50,681 | 48,6464 | 48,9239 |
| 18.07.2022 | 49,0163 | 50,0799 | 48,6926 | 49,34 |
| 19.07.2022 | 49,4325 | 51,6984 | 49,4325 | 51,421 |
| 20.07.2022 | 51,6984 | 52,4382 | 49,9412 | 50,6349 |
| 21.07.2022 | 50,8198 | 52,207 | 50,5423 | 51,7909 |
| 24.07.2022 | 51,9757 | 52,6694 | 50,681 | 51,0048 |
| 25.07.2022 | 51,421 | 51,8833 | 50,4499 | 51,0048 |
| 26.07.2022 | 51,1435 | 51,5597 | 50,1261 | 50,1261 |
| 27.07.2022 | 50,1261 | 50,4962 | 49,4325 | 49,4787 |
| 28.07.2022 | 49,4787 | 50,2187 | 49,2938 | 49,6175 |
| 31.07.2022 | 49,71 | 51,0972 | 49,71 | 50,7736 |
| 01.08.2022 | 51,0048 | 52,7619 | 50,6349 | 51,0972 |
| 02.08.2022 | 51,2822 | 53,3631 | 51,0048 | 52,8081 |
| 03.08.2022 | 52,9006 | 53,6406 | 52,2532 | 52,7156 |
| 04.08.2022 | 52,9469 | 52,9931 | 51,7909 | 51,9296 |
| 07.08.2022 | 51,9296 | 53,918 | 51,837 | 52,9931 |
| 08.08.2022 | 53,1781 | 55,074 | 52,8081 | 54,5654 |
| 09.08.2022 | 54,9353 | 55,5363 | 53,4093 | 53,4093 |
| 10.08.2022 | 54,0105 | 54,9816 | 52,7156 | 54,2879 |
| 11.08.2022 | 54,5654 | 56,23 | 53,733 | 55,9525 |
| 14.08.2022 | 56,7387 | 59,5132 | 56,6925 | 59,4208 |
| 15.08.2022 | 60,0219 | 62,2415 | 56,415 | 58,5422 |
| 16.08.2022 | 58,2647 | 59,9294 | 58,0797 | 58,4035 |
| 17.08.2022 | 64,2299 | 64,2299 | 64,2299 | 64,2299 |
| 18.08.2022 | 69,3628 | 70,6112 | 65,8947 | 70,6112 |
| 21.08.2022 | 70,6112 | 72,1373 | 67,8368 | 69,3628 |
| 22.08.2022 | 69,3166 | 76,2991 | 69,224 | 73,2933 |
| 23.08.2022 | 73,247 | 75,6979 | 71,0275 | 73,247 |
| 24.08.2022 | 74,1718 | 74,2181 | 70,4725 | 70,5651 |
| 25.08.2022 | 69,224 | 69,224 | 66,5882 | 67,6056 |
| 28.08.2022 | 67,8368 | 70,6112 | 65,8022 | 67,4206 |
| 30.08.2022 | 67,6518 | 70,0101 | 66,1258 | 68,5305 |
| 31.08.2022 | 70,2876 | 72,8772 | 69,4553 | 71,8598 |
| 01.09.2022 | 73,9869 | 76,5766 | 71,8598 | 72,9696 |
| 04.09.2022 | 73,0621 | 73,5245 | 70,38 | 72,0911 |
| 05.09.2022 | 72,2761 | 74,4494 | 69,8714 | 71,9986 |
| 06.09.2022 | 72,5997 | 74,5418 | 70,7038 | 70,9349 |
| 07.09.2022 | 71,0737 | 72,2761 | 69,8714 | 70,1489 |
| 08.09.2022 | 70,195 | 71,3974 | 69,7789 | 71,0737 |
| 11.09.2022 | 71,5824 | 75,3742 | 70,8887 | 73,9869 |
| 12.09.2022 | 74,4032 | 75,2817 | 69,3628 | 69,3628 |
| 13.09.2022 | 68,438 | 69,7326 | 66,7731 | 68,9003 |
| 14.09.2022 | 69,5478 | 70,9349 | 68,1605 | 68,3454 |
| 15.09.2022 | 68,4841 | 69,4553 | 67,698 | 68,253 |
| 18.09.2022 | 69,1778 | 69,6403 | 67,1432 | 67,1432 |
| 19.09.2022 | 67,2818 | 68,438 | 66,2645 | 67,5131 |
| 20.09.2022 | 67,4206 | 69,1778 | 67,0045 | 68,3454 |
| 21.09.2022 | 68,3454 | 69,7326 | 67,7443 | 69,2703 |
| 22.09.2022 | 69,3628 | 70,4263 | 68,6228 | 69,6403 |
| 25.09.2022 | 69,6403 | 69,6403 | 67,7905 | 68,253 |
| 26.09.2022 | 68,3454 | 71,3049 | 68,0218 | 69,7326 |
| 27.09.2022 | 69,8714 | 72,2761 | 68,4841 | 70,38 |
| 28.09.2022 | 70,75 | 71,8598 | 67,2356 | 68,0218 |
| 29.09.2022 | 68,438 | 68,7154 | 67,0045 | 68,068 |
| 02.10.2022 | 68,068 | 71,6749 | 68,068 | 71,2124 |
| 03.10.2022 | 71,2124 | 74,4494 | 70,4725 | 73,802 |
| 04.10.2022 | 74,1718 | 77,9638 | 74,0793 | 76,0678 |
| 05.10.2022 | 78,4262 | 79,721 | 77,455 | 79,0736 |
| 06.10.2022 | 79,7672 | 85,5475 | 79,166 | 84,4375 |
| 09.10.2022 | 84,9925 | 85,3624 | 80,0446 | 80,4607 |
| 10.10.2022 | 80,9232 | 82,4954 | 79,1198 | 79,166 |
| 11.10.2022 | 79,1198 | 80,0909 | 77,2701 | 77,9638 |
| 12.10.2022 | 78,2411 | 79,5822 | 76,8539 | 77,825 |
| 13.10.2022 | 78,7036 | 82,9579 | 78,7036 | 80,276 |
| 16.10.2022 | 80,6457 | 87,4896 | 80,5532 | 85,5936 |
| 17.10.2022 | 86,0098 | 88,9693 | 84,0676 | 87,3972 |
| 18.10.2022 | 87,8594 | 92,2525 | 87,8594 | 91,3738 |
| 19.10.2022 | 91,93 | 94,8028 | 91,0033 | 92,4398 |
| 20.10.2022 | 92,6251 | 95,8222 | 90,818 | 93,0421 |
| 23.10.2022 | 93,4127 | 95,9149 | 89,2426 | 89,2426 |
| 24.10.2022 | 90,4473 | 91,2813 | 87,7598 | 90,3545 |
| 25.10.2022 | 92,208 | 99,3437 | 91,6521 | 99,3437 |
| 26.10.2022 | 100,6412 | 106,2941 | 95,6368 | 103,514 |
| 27.10.2022 | 104,4407 | 110,4643 | 102,4019 | 109,3523 |
| 30.10.2022 | 110,2789 | 113,0591 | 105,7381 | 107,8696 |
| 31.10.2022 | 107,8696 | 115,376 | 106,4795 | 113,9858 |
| 01.11.2022 | 115,8393 | 124,643 | 115,376 | 119,2681 |
| 02.11.2022 | 119,2681 | 119,6388 | 113,4298 | 113,4298 |
| 03.11.2022 | 114,2638 | 119,4535 | 110,6496 | 118,156 |
| 06.11.2022 | 118,8975 | 120,1022 | 113,4298 | 114,4492 |
| 07.11.2022 | 114,4492 | 118,156 | 113,1518 | 114,3565 |
| 08.11.2022 | 115,8393 | 123,3457 | 115,0979 | 122,697 |
| 09.11.2022 | 110,4643 | 114,4492 | 110,4643 | 110,4643 |
| 10.11.2022 | 110,4643 | 112,0397 | 105,5527 | 106,6648 |
| 13.11.2022 | 106,572 | 110,835 | 105,9234 | 109,7229 |
| 14.11.2022 | 110,6496 | 110,6496 | 103,0506 | 105,7381 |
| 15.11.2022 | 106,9429 | 107,0355 | 99,3437 | 100,1778 |
| 16.11.2022 | 100,1778 | 105,182 | 94,5249 | 100,1778 |
| 17.11.2022 | 100,4559 | 103,3286 | 100,3631 | 101,9386 |
| 20.11.2022 | 101,9386 | 107,6842 | 101,9386 | 105,9234 |
| 21.11.2022 | 106,8501 | 108,7962 | 105,6454 | 106,2941 |
| 22.11.2022 | 106,572 | 109,8156 | 104,3479 | 107,9622 |
| 23.11.2022 | 108,1475 | 110,835 | 106,572 | 109,0742 |
| 24.11.2022 | 109,5376 | 115,376 | 109,3523 | 113,9858 |
| 27.11.2022 | 115,376 | 117,6927 | 112,1324 | 112,225 |
| 28.11.2022 | 112,9665 | 115,8393 | 108,0548 | 113,0591 |
| 29.11.2022 | 113,0591 | 115,7466 | 110,7424 | 111,6691 |
| 30.11.2022 | 112,4105 | 122,7895 | 112,4105 | 122,7895 |
| 01.12.2022 | 135,0223 | 135,0223 | 128,3499 | 129,184 |
| 04.12.2022 | 129,6473 | 137,617 | 126,2184 | 126,4964 |
| 05.12.2022 | 126,4964 | 129,6473 | 124,087 | 125,1064 |
| 06.12.2022 | 126,0331 | 129,0913 | 118,8048 | 118,8048 |
| 07.12.2022 | 119,4535 | 121,3069 | 114,6346 | 117,2294 |
| 08.12.2022 | 118,9901 | 125,1064 | 117,6001 | 125,1064 |
| 11.12.2022 | 126,9599 | 128,8133 | 123,9017 | 124,1797 |
| 12.12.2022 | 125,1064 | 127,5158 | 122,0482 | 122,0482 |
| 13.12.2022 | 122,6043 | 126,4039 | 121,3069 | 121,6776 |
| 14.12.2022 | 122,697 | 132,9835 | 122,697 | 128,628 |
| 15.12.2022 | 129,184 | 131,13 | 124,643 | 125,4771 |
| 18.12.2022 | 126,4039 | 129,184 | 123,7163 | 125,5698 |
| 19.12.2022 | 126,1258 | 129,74 | 125,6625 | 129,5546 |
| 20.12.2022 | 130,7594 | 131,5935 | 126,0331 | 128,9986 |
| 21.12.2022 | 131,13 | 132,9835 | 127,1452 | 129,2766 |
| 22.12.2022 | 130,018 | 135,2076 | 127,0525 | 127,8866 |
| 25.12.2022 | 128,628 | 131,5935 | 127,0525 | 129,74 |
| 26.12.2022 | 131,13 | 131,3154 | 124,7358 | 125,1064 |
| 27.12.2022 | 125,1064 | 125,5698 | 115,8393 | 116,766 |
| 28.12.2022 | 117,8781 | 120,0094 | 112,1324 | 118,6194 |
| 29.12.2022 | 118,8048 | 121,3995 | 116,0247 | 116,766 |