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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.0283
CLOSE 64.0378
Low
LOW 30.9861
High
HIGH 139.3822
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 37.5804 | 38.2735 | 37.2994 | 38.1424 |
| 01/03/2022 | 38.3298 | 39.791 | 38.311 | 38.8918 |
| 01/04/2022 | 38.9855 | 39.2665 | 38.4796 | 38.8356 |
| 01/05/2022 | 38.8356 | 39.0417 | 36.9996 | 37.9364 |
| 01/06/2022 | 38.2922 | 38.6296 | 37.6928 | 38.0113 |
| 01/09/2022 | 38.2173 | 38.873 | 38.0113 | 38.4046 |
| 01/10/2022 | 38.6296 | 38.6482 | 37.468 | 37.5055 |
| 01/11/2022 | 37.8613 | 38.7044 | 37.674 | 38.0862 |
| 01/12/2022 | 38.0862 | 38.1986 | 37.4118 | 37.4304 |
| 01/13/2022 | 37.468 | 37.9738 | 37.4304 | 37.8239 |
| 01/16/2022 | 37.8802 | 38.386 | 37.8052 | 37.9925 |
| 01/17/2022 | 38.0862 | 38.1237 | 36.3065 | 36.3065 |
| 01/18/2022 | 36.3065 | 36.7187 | 35.2574 | 36.7187 |
| 01/19/2022 | 36.906 | 37.1682 | 36.0817 | 36.5312 |
| 01/20/2022 | 36.5125 | 36.5125 | 35.7071 | 36.0254 |
| 01/23/2022 | 36.0441 | 36.0441 | 33.8149 | 34.1708 |
| 01/24/2022 | 34.0959 | 34.6766 | 33.8523 | 34.3581 |
| 01/25/2022 | 34.5642 | 36.5499 | 34.3207 | 35.5571 |
| 01/26/2022 | 35.145 | 35.7257 | 35.0325 | 35.7071 |
| 01/27/2022 | 35.7633 | 36.4563 | 35.2198 | 35.5383 |
| 01/30/2022 | 35.7445 | 35.9693 | 35.3886 | 35.7071 |
| 01/31/2022 | 35.8007 | 36.1566 | 35.4072 | 35.5759 |
| 02/01/2022 | 35.632 | 37.2245 | 35.5945 | 36.4938 |
| 02/02/2022 | 36.5125 | 38.2361 | 36.2503 | 36.6999 |
| 02/03/2022 | 36.831 | 37.6928 | 36.0067 | 36.6999 |
| 02/06/2022 | 36.7373 | 37.2806 | 36.3627 | 36.7936 |
| 02/07/2022 | 36.831 | 37.187 | 36.5312 | 37.0746 |
| 02/08/2022 | 37.0934 | 37.2994 | 36.6624 | 36.7373 |
| 02/09/2022 | 36.7561 | 36.906 | 36.1941 | 36.2503 |
| 02/10/2022 | 36.1379 | 36.1379 | 35.3136 | 35.8569 |
| 02/13/2022 | 35.4635 | 35.4635 | 34.5268 | 34.6392 |
| 02/14/2022 | 34.6578 | 35.3886 | 34.6203 | 35.0887 |
| 02/15/2022 | 35.5759 | 38.592 | 35.5196 | 37.3181 |
| 02/16/2022 | 37.5992 | 37.6179 | 35.7257 | 35.782 |
| 02/17/2022 | 35.782 | 36.2691 | 35.5759 | 35.8194 |
| 02/20/2022 | 35.782 | 36.1755 | 35.2386 | 35.3698 |
| 02/21/2022 | 34.789 | 35.3136 | 33.9461 | 34.6766 |
| 02/22/2022 | 34.864 | 35.145 | 34.5268 | 34.6203 |
| 02/23/2022 | 32.897 | 32.897 | 31.1734 | 31.1734 |
| 02/24/2022 | 31.0984 | 33.0467 | 30.9861 | 32.9905 |
| 02/27/2022 | 31.8478 | 33.028 | 31.3795 | 31.8478 |
| 02/28/2022 | 32.672 | 32.7845 | 31.8478 | 31.9414 |
| 03/01/2022 | 31.904 | 32.2787 | 31.5668 | 31.7542 |
| 03/02/2022 | 31.8478 | 32.3536 | 31.8291 | 32.1101 |
| 03/03/2022 | 32.1101 | 34.0959 | 31.6978 | 32.7283 |
| 03/06/2022 | 32.6534 | 32.7283 | 31.7916 | 32.0164 |
| 03/07/2022 | 31.9228 | 32.466 | 31.8291 | 32.3349 |
| 03/08/2022 | 32.6346 | 33.4214 | 32.3161 | 33.0655 |
| 03/09/2022 | 33.0843 | 34.1708 | 32.897 | 33.8336 |
| 03/10/2022 | 34.0959 | 35.0887 | 34.0022 | 34.4893 |
| 03/13/2022 | 34.5268 | 34.6017 | 33.8336 | 34.4893 |
| 03/14/2022 | 34.5642 | 35.6696 | 34.5642 | 35.0701 |
| 03/15/2022 | 35.2386 | 36.9996 | 34.8828 | 36.6624 |
| 03/16/2022 | 36.9996 | 37.6179 | 36.5687 | 36.9434 |
| 03/17/2022 | 36.7373 | 37.468 | 36.2691 | 36.8497 |
| 03/20/2022 | 36.9996 | 38.0675 | 36.9996 | 37.8427 |
| 03/21/2022 | 37.8613 | 38.2922 | 37.5055 | 37.7303 |
| 03/22/2022 | 37.7677 | 37.8427 | 36.4751 | 36.5312 |
| 03/23/2022 | 36.5312 | 37.1308 | 36.1379 | 36.5312 |
| 03/24/2022 | 36.5312 | 37.468 | 36.2315 | 37.1682 |
| 03/27/2022 | 37.468 | 39.3976 | 37.4493 | 38.5733 |
| 03/28/2022 | 38.6296 | 39.0791 | 37.5429 | 37.6554 |
| 03/29/2022 | 37.749 | 37.9551 | 37.3181 | 37.4304 |
| 03/30/2022 | 37.3743 | 38.0113 | 37.0746 | 37.5617 |
| 03/31/2022 | 37.8052 | 38.6296 | 37.4867 | 38.1237 |
| 04/03/2022 | 38.1798 | 38.592 | 37.6928 | 37.9738 |
| 04/04/2022 | 37.9925 | 38.7794 | 37.8239 | 38.2173 |
| 04/05/2022 | 37.9738 | 38.4046 | 37.0934 | 37.8613 |
| 04/06/2022 | 38.1049 | 39.5474 | 37.7864 | 39.0978 |
| 04/07/2022 | 39.1915 | 40.2406 | 39.0041 | 39.229 |
| 04/10/2022 | 39.2852 | 42.9008 | 39.2852 | 42.2639 |
| 04/11/2022 | 42.4325 | 43.519 | 41.683 | 42.7135 |
| 04/12/2022 | 43.1069 | 43.5565 | 41.2148 | 42.4138 |
| 04/13/2022 | 43.1819 | 46.3666 | 43.1819 | 44.8679 |
| 04/14/2022 | 44.8679 | 44.8679 | 43.3692 | 43.8375 |
| 04/17/2022 | 43.9312 | 44.3996 | 43.1631 | 43.313 |
| 04/18/2022 | 43.6314 | 45.0553 | 41.5895 | 43.5754 |
| 04/19/2022 | 43.7251 | 44.4933 | 42.8072 | 43.8375 |
| 04/20/2022 | 43.6128 | 43.8375 | 42.8634 | 43.4254 |
| 04/21/2022 | 43.4254 | 44.3059 | 42.1514 | 42.4325 |
| 04/24/2022 | 42.2639 | 42.6197 | 40.5966 | 41.8892 |
| 04/25/2022 | 42.4325 | 44.6244 | 42.4325 | 43.1445 |
| 04/26/2022 | 43.3505 | 43.3505 | 41.4771 | 41.9455 |
| 04/27/2022 | 42.5262 | 43.8188 | 42.5262 | 43.313 |
| 04/28/2022 | 43.5565 | 45.2425 | 43.2568 | 44.1372 |
| 05/04/2022 | 45.1864 | 46.7039 | 44.9616 | 46.6665 |
| 05/05/2022 | 46.6101 | 47.5844 | 45.4299 | 46.7225 |
| 05/08/2022 | 46.835 | 48.3337 | 46.5539 | 47.9122 |
| 05/09/2022 | 48.1464 | 48.6148 | 46.6665 | 46.8819 |
| 05/10/2022 | 47.397 | 50.3476 | 45.6172 | 49.9261 |
| 05/11/2022 | 49.9261 | 53.0172 | 47.959 | 51.3311 |
| 05/12/2022 | 51.7995 | 56.2019 | 50.7691 | 55.4995 |
| 05/15/2022 | 55.5463 | 56.6702 | 52.4552 | 52.4552 |
| 05/16/2022 | 52.3616 | 54.235 | 50.6755 | 52.1742 |
| 05/17/2022 | 52.3616 | 53.4387 | 50.9096 | 51.378 |
| 05/19/2022 | 51.3311 | 52.0336 | 48.9425 | 49.1766 |
| 05/22/2022 | 48.9894 | 50.3944 | 48.3337 | 49.364 |
| 05/23/2022 | 49.8324 | 50.2539 | 47.7717 | 48.0527 |
| 05/24/2022 | 48.24 | 50.4881 | 48.0527 | 49.1766 |
| 05/25/2022 | 49.2704 | 53.0172 | 49.2236 | 52.2211 |
| 05/26/2022 | 52.2678 | 54.8906 | 51.7527 | 54.0007 |
| 05/29/2022 | 54.3286 | 55.2653 | 52.9235 | 54.3286 |
| 05/30/2022 | 54.5159 | 55.4995 | 53.2046 | 55.078 |
| 05/31/2022 | 55.64 | 55.8273 | 53.8134 | 53.8134 |
| 06/01/2022 | 54.0007 | 54.7969 | 52.9235 | 54.5159 |
| 06/02/2022 | 54.7969 | 58.1222 | 54.188 | 56.6702 |
| 06/05/2022 | 56.8576 | 58.1222 | 56.3893 | 56.9513 |
| 06/06/2022 | 56.9513 | 59.3399 | 56.764 | 58.45 |
| 06/07/2022 | 58.8247 | 58.8716 | 53.6261 | 53.6261 |
| 06/08/2022 | 53.3918 | 54.8906 | 52.0806 | 53.907 |
| 06/09/2022 | 52.4552 | 54.6564 | 51.7995 | 51.7995 |
| 06/12/2022 | 51.7995 | 53.5791 | 51.1906 | 51.7527 |
| 06/13/2022 | 53.0172 | 53.0172 | 49.645 | 50.4881 |
| 06/14/2022 | 50.4881 | 51.7995 | 49.7388 | 51.0033 |
| 06/15/2022 | 51.097 | 52.7361 | 49.5514 | 49.8792 |
| 06/16/2022 | 50.1133 | 50.9096 | 49.7388 | 50.6755 |
| 06/19/2022 | 51.9869 | 52.6424 | 51.2374 | 51.9869 |
| 06/20/2022 | 52.2211 | 52.8766 | 51.1439 | 51.7058 |
| 06/21/2022 | 51.0502 | 51.659 | 50.816 | 51.5653 |
| 06/22/2022 | 51.7527 | 54.0475 | 51.7058 | 53.8602 |
| 06/23/2022 | 53.9539 | 54.188 | 52.5019 | 53.7666 |
| 06/26/2022 | 51.7995 | 55.078 | 51.7527 | 53.5791 |
| 06/27/2022 | 53.907 | 54.2817 | 51.2374 | 51.5185 |
| 06/28/2022 | 51.6122 | 51.7527 | 49.083 | 49.1766 |
| 06/29/2022 | 49.1299 | 50.0198 | 47.0692 | 48.6616 |
| 06/30/2022 | 48.7553 | 49.5982 | 48.1933 | 49.4577 |
| 07/03/2022 | 49.5046 | 50.3944 | 47.0692 | 48.7084 |
| 07/04/2022 | 48.4743 | 49.1299 | 46.5353 | 47.3033 |
| 07/05/2022 | 47.3033 | 48.9425 | 46.6851 | 48.0995 |
| 07/06/2022 | 48.4274 | 49.5046 | 48.0995 | 48.8957 |
| 07/07/2022 | 48.7553 | 49.645 | 48.7553 | 49.1766 |
| 07/12/2022 | 49.1766 | 51.5185 | 48.8488 | 50.8628 |
| 07/13/2022 | 50.9096 | 52.1742 | 50.3476 | 50.5818 |
| 07/17/2022 | 51.0502 | 51.3311 | 49.2704 | 49.5514 |
| 07/18/2022 | 49.645 | 50.7222 | 49.3172 | 49.9729 |
| 07/19/2022 | 50.0666 | 52.3616 | 50.0666 | 52.0806 |
| 07/20/2022 | 52.3616 | 53.1108 | 50.5818 | 51.2844 |
| 07/21/2022 | 51.4717 | 52.8766 | 51.1906 | 52.4552 |
| 07/24/2022 | 52.6424 | 53.345 | 51.3311 | 51.659 |
| 07/25/2022 | 52.0806 | 52.5488 | 51.097 | 51.659 |
| 07/26/2022 | 51.7995 | 52.2211 | 50.7691 | 50.7691 |
| 07/27/2022 | 50.7691 | 51.1439 | 50.0666 | 50.1133 |
| 07/28/2022 | 50.1133 | 50.8628 | 49.9261 | 50.2539 |
| 07/31/2022 | 50.3476 | 51.7527 | 50.3476 | 51.4248 |
| 08/01/2022 | 51.659 | 53.4387 | 51.2844 | 51.7527 |
| 08/02/2022 | 51.94 | 54.0475 | 51.659 | 53.4855 |
| 08/03/2022 | 53.5791 | 54.3286 | 52.9235 | 53.3918 |
| 08/04/2022 | 53.6261 | 53.6729 | 52.4552 | 52.5957 |
| 08/07/2022 | 52.5957 | 54.6096 | 52.5019 | 53.6729 |
| 08/08/2022 | 53.8602 | 55.7805 | 53.4855 | 55.2653 |
| 08/09/2022 | 55.64 | 56.2487 | 54.0944 | 54.0944 |
| 08/10/2022 | 54.7033 | 55.6869 | 53.3918 | 54.9843 |
| 08/11/2022 | 55.2653 | 56.9513 | 54.4222 | 56.6702 |
| 08/14/2022 | 57.4665 | 60.2766 | 57.4197 | 60.183 |
| 08/15/2022 | 60.7918 | 63.0399 | 57.1386 | 59.2931 |
| 08/16/2022 | 59.0121 | 60.6982 | 58.8247 | 59.1527 |
| 08/17/2022 | 65.0538 | 65.0538 | 65.0538 | 65.0538 |
| 08/18/2022 | 70.2525 | 71.517 | 66.7399 | 71.517 |
| 08/21/2022 | 71.517 | 73.0626 | 68.7069 | 70.2525 |
| 08/22/2022 | 70.2057 | 77.2777 | 70.112 | 74.2334 |
| 08/23/2022 | 74.1865 | 76.6689 | 71.9385 | 74.1865 |
| 08/24/2022 | 75.1233 | 75.1701 | 71.3765 | 71.4702 |
| 08/25/2022 | 70.112 | 70.112 | 67.4423 | 68.4727 |
| 08/28/2022 | 68.7069 | 71.517 | 66.6463 | 68.2854 |
| 08/30/2022 | 68.5196 | 70.9081 | 66.974 | 69.4095 |
| 08/31/2022 | 71.1892 | 73.812 | 70.3462 | 72.7815 |
| 09/01/2022 | 74.9359 | 77.5588 | 72.7815 | 73.9056 |
| 09/04/2022 | 73.9993 | 74.4676 | 71.2828 | 73.0158 |
| 09/05/2022 | 73.2032 | 75.4043 | 70.7676 | 72.9221 |
| 09/06/2022 | 73.531 | 75.4979 | 71.6107 | 71.8448 |
| 09/07/2022 | 71.9854 | 73.2032 | 70.7676 | 71.0487 |
| 09/08/2022 | 71.0954 | 72.3132 | 70.674 | 71.9854 |
| 09/11/2022 | 72.5006 | 76.341 | 71.798 | 74.9359 |
| 09/12/2022 | 75.3576 | 76.2473 | 70.2525 | 70.2525 |
| 09/13/2022 | 69.3158 | 70.627 | 67.6296 | 69.7841 |
| 09/14/2022 | 70.4399 | 71.8448 | 69.0348 | 69.2221 |
| 09/15/2022 | 69.3626 | 70.3462 | 68.5664 | 69.1285 |
| 09/18/2022 | 70.0652 | 70.5336 | 68.0044 | 68.0044 |
| 09/19/2022 | 68.1448 | 69.3158 | 67.1145 | 68.3791 |
| 09/20/2022 | 68.2854 | 70.0652 | 67.8639 | 69.2221 |
| 09/21/2022 | 69.2221 | 70.627 | 68.6132 | 70.1588 |
| 09/22/2022 | 70.2525 | 71.3296 | 69.5031 | 70.5336 |
| 09/25/2022 | 70.5336 | 70.5336 | 68.6601 | 69.1285 |
| 09/26/2022 | 69.2221 | 72.2195 | 68.8943 | 70.627 |
| 09/27/2022 | 70.7676 | 73.2032 | 69.3626 | 71.2828 |
| 09/28/2022 | 71.6576 | 72.7815 | 68.0981 | 68.8943 |
| 09/29/2022 | 69.3158 | 69.5968 | 67.8639 | 68.9411 |
| 10/02/2022 | 68.9411 | 72.5943 | 68.9411 | 72.1259 |
| 10/03/2022 | 72.1259 | 75.4043 | 71.3765 | 74.7487 |
| 10/04/2022 | 75.1233 | 78.9638 | 75.0295 | 77.0435 |
| 10/05/2022 | 79.4321 | 80.7435 | 78.4486 | 80.0879 |
| 10/06/2022 | 80.7904 | 86.6448 | 80.1815 | 85.5206 |
| 10/09/2022 | 86.0827 | 86.4573 | 81.0714 | 81.4928 |
| 10/10/2022 | 81.9612 | 83.5536 | 80.1347 | 80.1815 |
| 10/11/2022 | 80.1347 | 81.1182 | 78.2612 | 78.9638 |
| 10/12/2022 | 79.2447 | 80.6031 | 77.8397 | 78.8233 |
| 10/13/2022 | 79.7131 | 84.022 | 79.7131 | 81.3057 |
| 10/16/2022 | 81.6802 | 88.6118 | 81.5864 | 86.6915 |
| 10/17/2022 | 87.1131 | 90.1105 | 85.1459 | 88.5182 |
| 10/18/2022 | 88.9864 | 93.4358 | 88.9864 | 92.5458 |
| 10/19/2022 | 93.1092 | 96.0188 | 92.1707 | 93.6255 |
| 10/20/2022 | 93.8132 | 97.0513 | 91.9829 | 94.2356 |
| 10/23/2022 | 94.6109 | 97.1452 | 90.3873 | 90.3873 |
| 10/24/2022 | 91.6074 | 92.4522 | 88.8855 | 91.5135 |
| 10/25/2022 | 93.3908 | 100.618 | 92.8277 | 100.618 |
| 10/26/2022 | 101.9322 | 107.6576 | 96.8636 | 104.8417 |
| 10/27/2022 | 105.7803 | 111.8812 | 103.7154 | 110.755 |
| 10/30/2022 | 111.6935 | 114.5093 | 107.0944 | 109.2532 |
| 10/31/2022 | 109.2532 | 116.8559 | 107.8453 | 115.4479 |
| 11/01/2022 | 117.3252 | 126.2418 | 116.8559 | 120.798 |
| 11/02/2022 | 120.798 | 121.1734 | 114.8848 | 114.8848 |
| 11/03/2022 | 115.7295 | 120.9857 | 112.069 | 119.6716 |
| 11/06/2022 | 120.4226 | 121.6427 | 114.8848 | 115.9172 |
| 11/07/2022 | 115.9172 | 119.6716 | 114.6033 | 115.8234 |
| 11/08/2022 | 117.3252 | 124.9279 | 116.5742 | 124.2708 |
| 11/09/2022 | 111.8812 | 115.9172 | 111.8812 | 111.8812 |
| 11/10/2022 | 111.8812 | 113.4768 | 106.9066 | 108.033 |
| 11/13/2022 | 107.939 | 112.2567 | 107.2821 | 111.1304 |
| 11/14/2022 | 112.069 | 112.069 | 104.3724 | 107.0944 |
| 11/15/2022 | 108.3146 | 108.4084 | 100.618 | 101.4628 |
| 11/16/2022 | 101.4628 | 106.5312 | 95.7374 | 101.4628 |
| 11/17/2022 | 101.7444 | 104.654 | 101.6505 | 103.2461 |
| 11/20/2022 | 103.2461 | 109.0655 | 103.2461 | 107.2821 |
| 11/21/2022 | 108.2207 | 110.1917 | 107.0006 | 107.6576 |
| 11/22/2022 | 107.939 | 111.2242 | 105.6864 | 109.347 |
| 11/23/2022 | 109.5348 | 112.2567 | 107.939 | 110.4733 |
| 11/24/2022 | 110.9426 | 116.8559 | 110.755 | 115.4479 |
| 11/27/2022 | 116.8559 | 119.2024 | 113.5708 | 113.6646 |
| 11/28/2022 | 114.4155 | 117.3252 | 109.4408 | 114.5093 |
| 11/29/2022 | 114.5093 | 117.2313 | 112.1629 | 113.1015 |
| 11/30/2022 | 113.8524 | 124.3646 | 113.8524 | 124.3646 |
| 12/01/2022 | 136.7542 | 136.7542 | 129.9963 | 130.841 |
| 12/04/2022 | 131.3103 | 139.3822 | 127.8374 | 128.119 |
| 12/05/2022 | 128.119 | 131.3103 | 125.6787 | 126.7111 |
| 12/06/2022 | 127.6497 | 130.7471 | 120.3287 | 120.3287 |
| 12/07/2022 | 120.9857 | 122.8629 | 116.105 | 118.7331 |
| 12/08/2022 | 120.5164 | 126.7111 | 119.1085 | 126.7111 |
| 12/11/2022 | 128.5884 | 130.4656 | 125.491 | 125.7725 |
| 12/12/2022 | 126.7111 | 129.1515 | 123.6137 | 123.6137 |
| 12/13/2022 | 124.1769 | 128.0253 | 122.8629 | 123.2383 |
| 12/14/2022 | 124.2708 | 134.6893 | 124.2708 | 130.2779 |
| 12/15/2022 | 130.841 | 132.812 | 126.2418 | 127.0866 |
| 12/18/2022 | 128.0253 | 130.841 | 125.3033 | 127.1805 |
| 12/19/2022 | 127.7436 | 131.4041 | 127.2743 | 131.2164 |
| 12/20/2022 | 132.4366 | 133.2814 | 127.6497 | 130.6533 |
| 12/21/2022 | 132.812 | 134.6893 | 128.7761 | 130.9349 |
| 12/22/2022 | 131.6858 | 136.9419 | 128.6822 | 129.527 |
| 12/25/2022 | 130.2779 | 133.2814 | 128.6822 | 131.4041 |
| 12/26/2022 | 132.812 | 132.9998 | 126.3358 | 126.7111 |
| 12/27/2022 | 126.7111 | 127.1805 | 117.3252 | 118.2638 |
| 12/28/2022 | 119.3901 | 121.5488 | 113.5708 | 120.1409 |
| 12/29/2022 | 120.3287 | 122.9567 | 117.5129 | 118.2638 |