GOLTS
GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş.
15:10:00
328.25 ₺
-3.250 (%-0.98)
Previous Close: 331.5·
Volatility: 0.830
Day Low₺328
Day High₺330.75
Market Data
Spot Rate
B:328.25
A:329
Week over week (WoW)
+0.38%
Month over month (MoM)
-4.30%
Year to date (YTD)
+4.70%
Year over year (YoY)
+6.95%
GOLTS: GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.8904
CLOSE 43.8131
Low
LOW 33.3091
High
HIGH 81.5332
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 39.0428 | 40.515 | 38.7074 | 38.9869 |
| 01/04/2021 | 39.0055 | 39.7136 | 37.0673 | 37.3655 |
| 01/05/2021 | 38.0178 | 38.8563 | 36.9928 | 37.2909 |
| 01/06/2021 | 37.6078 | 38.2041 | 37.4215 | 37.6264 |
| 01/07/2021 | 37.9245 | 39.3223 | 37.8314 | 38.3718 |
| 01/10/2021 | 38.3718 | 39.4155 | 36.9555 | 37.4959 |
| 01/11/2021 | 37.9245 | 38.6701 | 37.4587 | 37.7382 |
| 01/12/2021 | 38.2041 | 38.5769 | 37.4215 | 37.7382 |
| 01/13/2021 | 38.2227 | 38.3905 | 37.3841 | 37.3841 |
| 01/14/2021 | 37.3283 | 38.1109 | 36.9555 | 37.3655 |
| 01/17/2021 | 37.5703 | 41.0927 | 37.4215 | 41.0927 |
| 01/18/2021 | 43.2731 | 45.1927 | 41.9872 | 43.4408 |
| 01/19/2021 | 42.8632 | 43.4408 | 41.3163 | 42.3786 |
| 01/20/2021 | 43.2173 | 46.5904 | 42.8259 | 44.5404 |
| 01/21/2021 | 44.5404 | 46.1059 | 43.0495 | 44.3541 |
| 01/24/2021 | 45.174 | 48.7801 | 44.5404 | 48.7801 |
| 01/25/2021 | 49.2926 | 51.1096 | 47.6154 | 48.5472 |
| 01/26/2021 | 49.1528 | 49.4323 | 43.7019 | 43.7763 |
| 01/27/2021 | 42.919 | 46.8234 | 40.7945 | 46.5345 |
| 01/28/2021 | 46.2363 | 48.454 | 44.7268 | 45.7517 |
| 01/31/2021 | 47.7551 | 50.3176 | 46.5904 | 50.3176 |
| 02/01/2021 | 51.9948 | 55.3495 | 51.7154 | 55.3495 |
| 02/02/2021 | 58.238 | 60.847 | 58.238 | 60.847 |
| 02/03/2021 | 63.8289 | 66.1584 | 57.7721 | 58.2845 |
| 02/04/2021 | 59.4959 | 64.1083 | 59.1232 | 64.1083 |
| 02/07/2021 | 66.6242 | 70.4912 | 66.4845 | 70.4912 |
| 02/08/2021 | 74.2185 | 77.4798 | 70.5844 | 74.2651 |
| 02/09/2021 | 74.0787 | 80.1355 | 70.4447 | 77.5729 |
| 02/10/2021 | 77.3866 | 81.5332 | 74.1719 | 74.7776 |
| 02/11/2021 | 74.7776 | 76.3616 | 71.1901 | 73.7526 |
| 02/14/2021 | 66.6242 | 73.6128 | 66.4379 | 69.8856 |
| 02/15/2021 | 68.3947 | 73.0071 | 66.1584 | 71.0037 |
| 02/16/2021 | 71.0037 | 71.0037 | 67.0902 | 67.1367 |
| 02/17/2021 | 67.0902 | 67.0902 | 60.6607 | 64.2016 |
| 02/18/2021 | 63.9685 | 68.1151 | 61.4993 | 67.2764 |
| 02/21/2021 | 67.2764 | 67.4629 | 61.7788 | 62.0584 |
| 02/22/2021 | 62.0584 | 62.105 | 55.8619 | 55.8619 |
| 02/23/2021 | 52.1811 | 60.6607 | 51.2961 | 57.3994 |
| 02/24/2021 | 57.7721 | 60.521 | 52.2279 | 55.163 |
| 02/25/2021 | 52.1811 | 55.163 | 51.2495 | 54.697 |
| 02/28/2021 | 55.4426 | 60.1482 | 55.3027 | 60.1482 |
| 03/01/2021 | 60.6141 | 65.2265 | 57.5857 | 63.363 |
| 03/02/2021 | 62.8971 | 65.6459 | 61.4993 | 61.9187 |
| 03/03/2021 | 62.1516 | 64.2016 | 59.356 | 61.1266 |
| 03/04/2021 | 60.1947 | 64.3413 | 60.1947 | 63.3163 |
| 03/07/2021 | 63.689 | 67.5561 | 63.689 | 66.4845 |
| 03/08/2021 | 66.4845 | 67.0902 | 64.7605 | 66.2982 |
| 03/09/2021 | 66.2982 | 66.9505 | 65.0402 | 65.3662 |
| 03/10/2021 | 65.3662 | 66.1584 | 64.7605 | 64.947 |
| 03/11/2021 | 63.363 | 64.6675 | 61.4993 | 62.8504 |
| 03/14/2021 | 61.8255 | 62.7573 | 59.0766 | 59.0766 |
| 03/15/2021 | 59.0766 | 61.4993 | 57.4927 | 57.9584 |
| 03/16/2021 | 58.005 | 58.6107 | 55.1165 | 55.1165 |
| 03/17/2021 | 55.2096 | 60.6141 | 55.2096 | 60.6141 |
| 03/18/2021 | 61.5459 | 65.1799 | 57.4459 | 58.9369 |
| 03/21/2021 | 54.0448 | 55.8619 | 53.0664 | 53.0664 |
| 03/22/2021 | 48.9199 | 55.629 | 47.8017 | 52.8335 |
| 03/23/2021 | 53.5788 | 57.213 | 52.6937 | 56.0948 |
| 03/24/2021 | 56.7005 | 58.1448 | 54.1846 | 54.3243 |
| 03/25/2021 | 54.3243 | 58.6107 | 52.321 | 54.4642 |
| 03/28/2021 | 55.6755 | 58.3311 | 55.0698 | 55.163 |
| 03/29/2021 | 55.4426 | 56.5142 | 53.0198 | 54.138 |
| 03/30/2021 | 54.0915 | 55.396 | 53.346 | 53.4391 |
| 03/31/2021 | 53.9516 | 55.7221 | 53.6255 | 55.4426 |
| 04/01/2021 | 56.2346 | 57.9584 | 54.5573 | 56.0948 |
| 04/04/2021 | 56.4675 | 57.9117 | 55.9085 | 57.1199 |
| 04/05/2021 | 57.6789 | 62.1982 | 56.9801 | 60.5674 |
| 04/06/2021 | 61.3595 | 62.1516 | 58.238 | 58.7505 |
| 04/07/2021 | 59.1698 | 59.2629 | 56.7471 | 56.7471 |
| 04/08/2021 | 56.7471 | 56.7471 | 51.8084 | 54.0448 |
| 04/11/2021 | 53.9051 | 54.1846 | 50.7369 | 50.7836 |
| 04/12/2021 | 50.7369 | 52.0414 | 47.9881 | 50.1313 |
| 04/13/2021 | 50.3642 | 55.1165 | 50.3642 | 55.1165 |
| 04/14/2021 | 56.3744 | 56.9801 | 51.7619 | 52.8801 |
| 04/15/2021 | 53.5324 | 53.9983 | 51.1096 | 51.9016 |
| 04/18/2021 | 51.9482 | 52.8335 | 47.3358 | 48.1745 |
| 04/19/2021 | 48.454 | 49.4323 | 43.6086 | 44.6335 |
| 04/20/2021 | 41.6332 | 43.6831 | 40.1796 | 40.1796 |
| 04/21/2021 | 37.2536 | 42.8632 | 36.1728 | 41.6518 |
| 04/25/2021 | 41.4281 | 44.6709 | 40.049 | 43.8695 |
| 04/26/2021 | 43.9067 | 44.7081 | 42.3972 | 42.4532 |
| 04/27/2021 | 41.9314 | 42.2481 | 40.7387 | 40.7573 |
| 04/28/2021 | 40.5337 | 43.0308 | 40.5337 | 41.6518 |
| 04/29/2021 | 41.689 | 43.4223 | 41.186 | 43.0495 |
| 05/02/2021 | 43.0495 | 47.0563 | 42.8632 | 46.5718 |
| 05/03/2021 | 46.5904 | 51.2029 | 45.0249 | 49.6188 |
| 05/04/2021 | 49.6188 | 50.7836 | 47.1493 | 48.1745 |
| 05/05/2021 | 48.454 | 49.3858 | 47.2426 | 47.895 |
| 05/06/2021 | 47.895 | 48.9199 | 46.1244 | 47.1029 |
| 05/09/2021 | 47.9415 | 49.1063 | 46.8234 | 47.3358 |
| 05/10/2021 | 46.5904 | 46.9164 | 45.3977 | 45.9194 |
| 05/11/2021 | 45.8634 | 46.5718 | 45.2112 | 46.4971 |
| 05/16/2021 | 46.4971 | 48.454 | 46.4971 | 47.895 |
| 05/17/2021 | 48.454 | 48.687 | 46.1804 | 46.8234 |
| 05/19/2021 | 47.0563 | 47.0563 | 44.9131 | 45.9381 |
| 05/20/2021 | 45.9755 | 46.6835 | 44.7081 | 44.8945 |
| 05/23/2021 | 44.9131 | 45.1554 | 43.7019 | 44.2049 |
| 05/24/2021 | 44.6522 | 46.5904 | 40.9809 | 41.2604 |
| 05/25/2021 | 41.4842 | 43.0122 | 40.5523 | 42.7327 |
| 05/26/2021 | 43.1241 | 43.1241 | 41.3909 | 41.7264 |
| 05/27/2021 | 41.8754 | 41.8754 | 39.8813 | 41.0927 |
| 05/30/2021 | 41.2046 | 43.1427 | 40.0676 | 41.0554 |
| 05/31/2021 | 41.186 | 41.3909 | 40.3473 | 40.571 |
| 06/01/2021 | 40.2728 | 42.3972 | 39.6017 | 41.689 |
| 06/02/2021 | 41.6332 | 45.8448 | 41.6332 | 44.3168 |
| 06/03/2021 | 44.2608 | 46.4971 | 43.8509 | 45.1927 |
| 06/06/2021 | 45.2858 | 47.5221 | 45.2858 | 46.3667 |
| 06/07/2021 | 46.6369 | 46.8698 | 44.1118 | 44.6709 |
| 06/08/2021 | 44.7641 | 44.9505 | 43.329 | 43.8881 |
| 06/09/2021 | 43.8881 | 44.1118 | 42.8632 | 43.1987 |
| 06/10/2021 | 43.0682 | 45.4907 | 42.9004 | 44.0931 |
| 06/13/2021 | 44.2608 | 44.4286 | 42.5649 | 42.7327 |
| 06/14/2021 | 42.3227 | 43.59 | 41.6332 | 41.7822 |
| 06/15/2021 | 41.7076 | 42.0618 | 40.7014 | 40.8133 |
| 06/16/2021 | 40.72 | 41.6145 | 39.6017 | 40.3846 |
| 06/17/2021 | 40.4217 | 41.8009 | 40.4217 | 40.6641 |
| 06/20/2021 | 40.5895 | 40.5895 | 39.1359 | 39.7695 |
| 06/21/2021 | 39.844 | 40.8133 | 39.3223 | 40.459 |
| 06/22/2021 | 40.4031 | 41.3163 | 39.9187 | 40.4404 |
| 06/23/2021 | 40.8318 | 41.4655 | 40.1983 | 40.3846 |
| 06/24/2021 | 40.571 | 40.7945 | 39.1545 | 39.5086 |
| 06/27/2021 | 39.6391 | 40.72 | 37.6636 | 37.6824 |
| 06/28/2021 | 37.7382 | 37.9619 | 35.8746 | 36.9182 |
| 06/29/2021 | 36.9928 | 37.1976 | 35.4087 | 35.595 |
| 06/30/2021 | 35.6322 | 37.2351 | 35.6137 | 36.6386 |
| 07/01/2021 | 36.7132 | 37.0115 | 35.9864 | 36.4524 |
| 07/04/2021 | 36.3965 | 39.0428 | 36.3965 | 37.5891 |
| 07/05/2021 | 37.5891 | 38.1109 | 36.7132 | 36.8809 |
| 07/06/2021 | 36.7132 | 38.8563 | 36.7132 | 38.4278 |
| 07/07/2021 | 38.2602 | 39.3596 | 37.2909 | 37.4028 |
| 07/08/2021 | 37.3655 | 37.6264 | 36.3218 | 36.7692 |
| 07/11/2021 | 36.5455 | 37.0301 | 35.3715 | 35.6509 |
| 07/12/2021 | 35.8194 | 36.2503 | 34.227 | 34.9389 |
| 07/13/2021 | 35.0325 | 35.782 | 34.9764 | 35.5196 |
| 07/15/2021 | 35.5945 | 36.7187 | 35.5759 | 36.0629 |
| 07/18/2021 | 36.1003 | 36.1003 | 35.4635 | 35.8194 |
| 07/25/2021 | 35.8194 | 36.1191 | 34.5829 | 34.5829 |
| 07/26/2021 | 34.5829 | 34.8828 | 33.7399 | 34.5455 |
| 07/27/2021 | 34.5455 | 37.0746 | 34.5455 | 35.8007 |
| 07/28/2021 | 35.8756 | 36.2878 | 35.4072 | 35.6508 |
| 07/29/2021 | 35.5945 | 36.7561 | 35.1075 | 36.5312 |
| 08/01/2021 | 37.1682 | 39.6412 | 37.1682 | 38.8544 |
| 08/02/2021 | 38.8544 | 39.3413 | 37.6554 | 38.3298 |
| 08/03/2021 | 38.3298 | 39.5287 | 37.9364 | 38.4796 |
| 08/04/2021 | 38.311 | 38.3486 | 37.4867 | 37.7115 |
| 08/05/2021 | 37.7303 | 38.03 | 37.0184 | 37.2806 |
| 08/08/2021 | 37.4118 | 38.7794 | 37.2806 | 38.592 |
| 08/09/2021 | 38.6107 | 38.6296 | 37.1496 | 37.2806 |
| 08/10/2021 | 37.1682 | 37.4118 | 35.6696 | 35.9318 |
| 08/11/2021 | 36.3252 | 36.625 | 35.5945 | 36.2691 |
| 08/12/2021 | 36.3814 | 39.0041 | 36.1941 | 38.6107 |
| 08/15/2021 | 38.8544 | 39.7536 | 38.1612 | 38.2173 |
| 08/16/2021 | 38.3672 | 41.1024 | 37.5992 | 40.2968 |
| 08/17/2021 | 40.6903 | 41.1024 | 39.1915 | 40.0908 |
| 08/18/2021 | 39.5287 | 41.683 | 39.229 | 41.5895 |
| 08/19/2021 | 41.5895 | 41.758 | 39.8285 | 40.1096 |
| 08/22/2021 | 40.3904 | 40.8213 | 39.3602 | 39.6223 |
| 08/23/2021 | 39.9034 | 40.2031 | 38.9104 | 39.0791 |
| 08/24/2021 | 39.0041 | 39.4538 | 38.0862 | 38.1237 |
| 08/25/2021 | 38.1237 | 38.6107 | 37.5617 | 37.5617 |
| 08/26/2021 | 37.8239 | 38.2173 | 37.5055 | 37.9738 |
| 08/30/2021 | 38.3672 | 39.6036 | 38.0488 | 38.873 |
| 08/31/2021 | 38.873 | 39.2665 | 38.4983 | 38.592 |
| 09/01/2021 | 38.6856 | 39.0229 | 38.4422 | 39.0041 |
| 09/02/2021 | 39.2103 | 39.4725 | 38.5733 | 38.7794 |
| 09/05/2021 | 38.7981 | 39.9221 | 38.5171 | 39.6412 |
| 09/06/2021 | 39.9408 | 40.2781 | 38.4046 | 38.5359 |
| 09/07/2021 | 38.5171 | 38.5359 | 36.8685 | 36.9246 |
| 09/08/2021 | 36.9246 | 38.0113 | 36.0629 | 37.6554 |
| 09/09/2021 | 37.6366 | 37.749 | 36.9434 | 37.2245 |
| 09/12/2021 | 37.0746 | 37.1308 | 36.1755 | 36.3627 |
| 09/13/2021 | 36.3627 | 36.8497 | 35.6696 | 36.5499 |
| 09/14/2021 | 36.6063 | 37.3743 | 36.2315 | 37.1496 |
| 09/15/2021 | 37.187 | 38.0675 | 36.1755 | 36.2129 |
| 09/16/2021 | 36.2503 | 36.3439 | 35.4072 | 35.632 |
| 09/19/2021 | 35.5196 | 35.5196 | 33.9835 | 34.6578 |
| 09/20/2021 | 34.7329 | 35.0701 | 34.0397 | 34.1334 |
| 09/21/2021 | 34.2082 | 34.508 | 33.3091 | 34.1146 |
| 09/22/2021 | 34.0771 | 34.7515 | 33.4402 | 34.3956 |
| 09/23/2021 | 34.1895 | 34.6017 | 33.7212 | 33.9461 |
| 09/26/2021 | 34.227 | 34.6578 | 33.6836 | 34.4705 |
| 09/27/2021 | 34.4705 | 37.9177 | 33.8149 | 37.9177 |
| 09/28/2021 | 37.9177 | 39.4538 | 34.5268 | 34.864 |
| 09/29/2021 | 34.9764 | 35.2198 | 34.3956 | 34.7703 |
| 09/30/2021 | 34.7703 | 35.0325 | 34.4519 | 34.6203 |
| 10/03/2021 | 35.5945 | 36.4376 | 35.0138 | 35.4072 |
| 10/04/2021 | 35.5009 | 35.5009 | 34.5455 | 34.6017 |
| 10/05/2021 | 34.5455 | 34.5455 | 33.7212 | 34.0584 |
| 10/06/2021 | 34.3019 | 34.5455 | 34.1895 | 34.3394 |
| 10/07/2021 | 34.4144 | 35.5571 | 33.9461 | 35.3136 |
| 10/10/2021 | 35.3136 | 35.8007 | 35.2574 | 35.426 |
| 10/11/2021 | 35.3323 | 35.3886 | 34.6578 | 34.8077 |
| 10/12/2021 | 34.8077 | 35.145 | 34.5268 | 34.5455 |
| 10/13/2021 | 34.3769 | 34.7515 | 34.1895 | 34.2645 |
| 10/14/2021 | 34.2832 | 35.2012 | 34.1895 | 35.1075 |
| 10/17/2021 | 35.0325 | 36.0441 | 34.7515 | 34.7515 |
| 10/18/2021 | 34.8453 | 35.5009 | 34.7703 | 35.2198 |
| 10/19/2021 | 35.2386 | 35.4447 | 34.5268 | 34.5829 |
| 10/20/2021 | 34.6392 | 34.9202 | 33.9272 | 34.864 |
| 10/21/2021 | 34.714 | 35.988 | 34.6953 | 35.4072 |
| 10/24/2021 | 35.0887 | 35.5759 | 35.0325 | 35.3511 |
| 10/25/2021 | 35.426 | 36.2315 | 35.2574 | 35.8194 |
| 10/26/2021 | 35.8381 | 37.1682 | 35.7445 | 36.3814 |
| 10/27/2021 | 36.4751 | 36.4938 | 35.9693 | 35.9693 |
| 10/31/2021 | 35.988 | 37.3743 | 35.6883 | 36.7936 |
| 11/01/2021 | 36.831 | 37.3368 | 35.8756 | 36.0254 |
| 11/02/2021 | 36.0254 | 36.3439 | 34.2457 | 35.8194 |
| 11/03/2021 | 36.1003 | 38.4235 | 36.1003 | 36.9996 |
| 11/04/2021 | 37.3743 | 38.3672 | 37.2057 | 37.6554 |
| 11/07/2021 | 37.8052 | 38.9667 | 37.6554 | 37.9364 |
| 11/08/2021 | 38.1237 | 38.2548 | 36.2315 | 36.906 |
| 11/09/2021 | 37.0746 | 37.2619 | 35.8007 | 35.9693 |
| 11/10/2021 | 35.9693 | 36.3252 | 35.2198 | 35.6508 |
| 11/11/2021 | 35.6883 | 35.7633 | 35.2198 | 35.3136 |
| 11/14/2021 | 35.632 | 35.988 | 35.4447 | 35.5571 |
| 11/15/2021 | 35.5571 | 35.6508 | 34.9389 | 34.9951 |
| 11/16/2021 | 34.8453 | 35.782 | 34.6578 | 35.5383 |
| 11/17/2021 | 35.6696 | 35.9693 | 34.9951 | 35.2386 |
| 11/18/2021 | 35.4072 | 36.5312 | 35.3886 | 36.5125 |
| 11/21/2021 | 37.3555 | 37.674 | 36.6999 | 37.2057 |
| 11/22/2021 | 37.2057 | 37.2806 | 35.5945 | 36.3439 |
| 11/23/2021 | 36.4563 | 37.9177 | 36.3439 | 37.6554 |
| 11/24/2021 | 37.749 | 38.723 | 37.0934 | 37.5617 |
| 11/25/2021 | 37.4118 | 37.5242 | 36.0817 | 36.3814 |
| 11/28/2021 | 36.625 | 36.7936 | 36.2315 | 36.7187 |
| 11/29/2021 | 36.5312 | 37.3368 | 35.8756 | 37.0371 |
| 11/30/2021 | 37.3743 | 38.5171 | 37.0934 | 38.1612 |
| 12/01/2021 | 38.2735 | 39.3413 | 38.2548 | 38.9292 |
| 12/02/2021 | 39.1353 | 41.5707 | 39.1353 | 41.0462 |
| 12/05/2021 | 41.2522 | 44.9241 | 41.2522 | 43.9312 |
| 12/06/2021 | 44.0249 | 46.5539 | 43.2756 | 43.9124 |
| 12/07/2021 | 44.4933 | 45.1114 | 42.4887 | 44.2123 |
| 12/08/2021 | 44.512 | 44.8491 | 43.2756 | 43.8375 |
| 12/09/2021 | 43.7439 | 46.2543 | 43.1819 | 44.9616 |
| 12/12/2021 | 47.0222 | 47.9122 | 45.7109 | 45.9919 |
| 12/13/2021 | 46.7414 | 46.835 | 44.8304 | 45.2425 |
| 12/14/2021 | 45.355 | 45.7109 | 43.1445 | 43.6502 |
| 12/15/2021 | 43.875 | 45.1864 | 43.5565 | 44.9055 |
| 12/16/2021 | 45.2425 | 46.4603 | 40.428 | 40.428 |
| 12/19/2021 | 39.3413 | 40.709 | 36.4002 | 37.7677 |
| 12/20/2021 | 40.0345 | 40.3904 | 35.782 | 37.4867 |
| 12/21/2021 | 37.5055 | 38.386 | 36.4563 | 36.5876 |
| 12/22/2021 | 36.7187 | 37.2245 | 34.9389 | 35.8007 |
| 12/23/2021 | 36.2129 | 37.3743 | 35.6508 | 37.1682 |
| 12/26/2021 | 38.4046 | 38.6482 | 36.9996 | 38.2173 |
| 12/27/2021 | 38.592 | 40.0345 | 38.2173 | 39.0041 |
| 12/28/2021 | 39.0229 | 39.6036 | 38.0675 | 38.8356 |
| 12/29/2021 | 39.2103 | 39.2852 | 37.468 | 37.749 |
| 12/30/2021 | 37.8052 | 38.1612 | 37.2994 | 37.393 |