GOLTS
GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş.
—
311 ₺
-1.750 (%-0.56)
Previous Close: 312.75
Day Low₺311
Day High₺314.25
Market Data
Spot Rate
B:311
A:311.5
GOLTS: GÖLTAŞ GÖLLER BÖLGESİ ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.3346
CLOSE 43.2582
Low
LOW 32.8873
High
HIGH 80.5006
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 38.5483 | 40.0019 | 38.2172 | 38.4931 |
| 01/04/2021 | 38.5115 | 39.2106 | 36.5978 | 36.8923 |
| 01/05/2021 | 37.5363 | 38.3642 | 36.5243 | 36.8186 |
| 01/06/2021 | 37.1316 | 37.7203 | 36.9476 | 37.1498 |
| 01/07/2021 | 37.4442 | 38.8243 | 37.3523 | 37.8858 |
| 01/10/2021 | 37.8858 | 38.9163 | 36.4875 | 37.021 |
| 01/11/2021 | 37.4442 | 38.1803 | 36.9843 | 37.2603 |
| 01/12/2021 | 37.7203 | 38.0883 | 36.9476 | 37.2603 |
| 01/13/2021 | 37.7387 | 37.9043 | 36.9106 | 36.9106 |
| 01/14/2021 | 36.8555 | 37.6282 | 36.4875 | 36.8923 |
| 01/17/2021 | 37.0945 | 40.5723 | 36.9476 | 40.5723 |
| 01/18/2021 | 42.7251 | 44.6204 | 41.4555 | 42.8906 |
| 01/19/2021 | 42.3203 | 42.8906 | 40.7931 | 41.8419 |
| 01/20/2021 | 42.67 | 46.0003 | 42.2835 | 43.9763 |
| 01/21/2021 | 43.9763 | 45.522 | 42.5043 | 43.7923 |
| 01/24/2021 | 44.6019 | 48.1623 | 43.9763 | 48.1623 |
| 01/25/2021 | 48.6683 | 50.4623 | 47.0123 | 47.9323 |
| 01/26/2021 | 48.5303 | 48.8063 | 43.1484 | 43.2219 |
| 01/27/2021 | 42.3755 | 46.2304 | 40.2779 | 45.9452 |
| 01/28/2021 | 45.6508 | 47.8404 | 44.1603 | 45.1723 |
| 01/31/2021 | 47.1503 | 49.6804 | 46.0003 | 49.6804 |
| 02/01/2021 | 51.3363 | 54.6485 | 51.0604 | 54.6485 |
| 02/02/2021 | 57.5004 | 60.0764 | 57.5004 | 60.0764 |
| 02/03/2021 | 63.0206 | 65.3205 | 57.0405 | 57.5463 |
| 02/04/2021 | 58.7424 | 63.2964 | 58.3744 | 63.2964 |
| 02/07/2021 | 65.7804 | 69.5984 | 65.6425 | 69.5984 |
| 02/08/2021 | 73.2786 | 76.4985 | 69.6905 | 73.3246 |
| 02/09/2021 | 73.1406 | 79.1206 | 69.5526 | 76.5905 |
| 02/10/2021 | 76.4066 | 80.5006 | 73.2325 | 73.8306 |
| 02/11/2021 | 73.8306 | 75.3945 | 70.2885 | 72.8185 |
| 02/14/2021 | 65.7804 | 72.6805 | 65.5964 | 69.0006 |
| 02/15/2021 | 67.5285 | 72.0825 | 65.3205 | 70.1044 |
| 02/16/2021 | 70.1044 | 70.1044 | 66.2405 | 66.2865 |
| 02/17/2021 | 66.2405 | 66.2405 | 59.8924 | 63.3885 |
| 02/18/2021 | 63.1584 | 67.2524 | 60.7204 | 66.4244 |
| 02/21/2021 | 66.4244 | 66.6085 | 60.9964 | 61.2724 |
| 02/22/2021 | 61.2724 | 61.3184 | 55.1544 | 55.1544 |
| 02/23/2021 | 51.5203 | 59.8924 | 50.6464 | 56.6725 |
| 02/24/2021 | 57.0405 | 59.7545 | 51.5664 | 54.4644 |
| 02/25/2021 | 51.5203 | 54.4644 | 50.6005 | 54.0043 |
| 02/28/2021 | 54.7405 | 59.3865 | 54.6023 | 59.3865 |
| 03/01/2021 | 59.8464 | 64.4004 | 56.8564 | 62.5605 |
| 03/02/2021 | 62.1006 | 64.8145 | 60.7204 | 61.1345 |
| 03/03/2021 | 61.3645 | 63.3885 | 58.6043 | 60.3525 |
| 03/04/2021 | 59.4324 | 63.5264 | 59.4324 | 62.5145 |
| 03/07/2021 | 62.8824 | 66.7005 | 62.8824 | 65.6425 |
| 03/08/2021 | 65.6425 | 66.2405 | 63.9404 | 65.4585 |
| 03/09/2021 | 65.4585 | 66.1026 | 64.2165 | 64.5383 |
| 03/10/2021 | 64.5383 | 65.3205 | 63.9404 | 64.1245 |
| 03/11/2021 | 62.5605 | 63.8485 | 60.7204 | 62.0544 |
| 03/14/2021 | 61.0425 | 61.9625 | 58.3284 | 58.3284 |
| 03/15/2021 | 58.3284 | 60.7204 | 56.7645 | 57.2244 |
| 03/16/2021 | 57.2704 | 57.8684 | 54.4184 | 54.4184 |
| 03/17/2021 | 54.5104 | 59.8464 | 54.5104 | 59.8464 |
| 03/18/2021 | 60.7664 | 64.3544 | 56.7184 | 58.1904 |
| 03/21/2021 | 53.3603 | 55.1544 | 52.3944 | 52.3944 |
| 03/22/2021 | 48.3003 | 54.9245 | 47.1963 | 52.1644 |
| 03/23/2021 | 52.9003 | 56.4884 | 52.0264 | 55.3844 |
| 03/24/2021 | 55.9824 | 57.4084 | 53.4984 | 53.6363 |
| 03/25/2021 | 53.6363 | 57.8684 | 51.6584 | 53.7744 |
| 03/28/2021 | 54.9704 | 57.5924 | 54.3724 | 54.4644 |
| 03/29/2021 | 54.7405 | 55.7985 | 52.3483 | 53.4524 |
| 03/30/2021 | 53.4064 | 54.6944 | 52.6704 | 52.7624 |
| 03/31/2021 | 53.2683 | 55.0164 | 52.9464 | 54.7405 |
| 04/01/2021 | 55.5224 | 57.2244 | 53.8663 | 55.3844 |
| 04/04/2021 | 55.7524 | 57.1783 | 55.2004 | 56.3965 |
| 04/05/2021 | 56.9484 | 61.4105 | 56.2584 | 59.8004 |
| 04/06/2021 | 60.5824 | 61.3645 | 57.5004 | 58.0065 |
| 04/07/2021 | 58.4204 | 58.5124 | 56.0284 | 56.0284 |
| 04/08/2021 | 56.0284 | 56.0284 | 51.1523 | 53.3603 |
| 04/11/2021 | 53.2224 | 53.4984 | 50.0943 | 50.1404 |
| 04/12/2021 | 50.0943 | 51.3823 | 47.3803 | 49.4964 |
| 04/13/2021 | 49.7263 | 54.4184 | 49.7263 | 54.4184 |
| 04/14/2021 | 55.6605 | 56.2584 | 51.1064 | 52.2104 |
| 04/15/2021 | 52.8544 | 53.3145 | 50.4623 | 51.2443 |
| 04/18/2021 | 51.2903 | 52.1644 | 46.7363 | 47.5643 |
| 04/19/2021 | 47.8404 | 48.8063 | 43.0563 | 44.0683 |
| 04/20/2021 | 41.1059 | 43.1299 | 39.6707 | 39.6707 |
| 04/21/2021 | 36.7818 | 42.3203 | 35.7147 | 41.1243 |
| 04/25/2021 | 40.9035 | 44.1051 | 39.5418 | 43.3139 |
| 04/26/2021 | 43.3507 | 44.1419 | 41.8603 | 41.9155 |
| 04/27/2021 | 41.4004 | 41.713 | 40.2228 | 40.2412 |
| 04/28/2021 | 40.0203 | 42.4859 | 40.0203 | 41.1243 |
| 04/29/2021 | 41.161 | 42.8723 | 40.6644 | 42.5043 |
| 05/02/2021 | 42.5043 | 46.4604 | 42.3203 | 45.9819 |
| 05/03/2021 | 46.0003 | 50.5545 | 44.4546 | 48.9903 |
| 05/04/2021 | 48.9903 | 50.1404 | 46.5522 | 47.5643 |
| 05/05/2021 | 47.8404 | 48.7604 | 46.6443 | 47.2884 |
| 05/06/2021 | 47.2884 | 48.3003 | 45.5403 | 46.5063 |
| 05/09/2021 | 47.3344 | 48.4844 | 46.2304 | 46.7363 |
| 05/10/2021 | 46.0003 | 46.3222 | 44.8227 | 45.3379 |
| 05/11/2021 | 45.2826 | 45.9819 | 44.6386 | 45.9083 |
| 05/16/2021 | 45.9083 | 47.8404 | 45.9083 | 47.2884 |
| 05/17/2021 | 47.8404 | 48.0704 | 45.5956 | 46.2304 |
| 05/19/2021 | 46.4604 | 46.4604 | 44.3443 | 45.3563 |
| 05/20/2021 | 45.3932 | 46.0923 | 44.1419 | 44.326 |
| 05/23/2021 | 44.3443 | 44.5835 | 43.1484 | 43.6451 |
| 05/24/2021 | 44.0866 | 46.0003 | 40.4619 | 40.7378 |
| 05/25/2021 | 40.9588 | 42.4675 | 40.0387 | 42.1915 |
| 05/26/2021 | 42.5779 | 42.5779 | 40.8667 | 41.198 |
| 05/27/2021 | 41.345 | 41.345 | 39.3762 | 40.5723 |
| 05/30/2021 | 40.6827 | 42.5963 | 39.5602 | 40.5355 |
| 05/31/2021 | 40.6644 | 40.8667 | 39.8363 | 40.0572 |
| 06/01/2021 | 39.7627 | 41.8603 | 39.1001 | 41.161 |
| 06/02/2021 | 41.1059 | 45.2642 | 41.1059 | 43.7556 |
| 06/03/2021 | 43.7003 | 45.9083 | 43.2955 | 44.6204 |
| 06/06/2021 | 44.7123 | 46.9203 | 44.7123 | 45.7795 |
| 06/07/2021 | 46.0463 | 46.2763 | 43.5531 | 44.1051 |
| 06/08/2021 | 44.1972 | 44.3813 | 42.7803 | 43.3323 |
| 06/09/2021 | 43.3323 | 43.5531 | 42.3203 | 42.6516 |
| 06/10/2021 | 42.5227 | 44.9146 | 42.3571 | 43.5347 |
| 06/13/2021 | 43.7003 | 43.8659 | 42.0258 | 42.1915 |
| 06/14/2021 | 41.7867 | 43.038 | 41.1059 | 41.253 |
| 06/15/2021 | 41.1794 | 41.5291 | 40.1859 | 40.2964 |
| 06/16/2021 | 40.2043 | 41.0875 | 39.1001 | 39.8732 |
| 06/17/2021 | 39.9098 | 41.2715 | 39.9098 | 40.1491 |
| 06/20/2021 | 40.0754 | 40.0754 | 38.6403 | 39.2659 |
| 06/21/2021 | 39.3394 | 40.2964 | 38.8243 | 39.9466 |
| 06/22/2021 | 39.8914 | 40.7931 | 39.4131 | 39.9283 |
| 06/23/2021 | 40.3146 | 40.9403 | 39.6892 | 39.8732 |
| 06/24/2021 | 40.0572 | 40.2779 | 38.6587 | 39.0083 |
| 06/27/2021 | 39.1371 | 40.2043 | 37.1866 | 37.2051 |
| 06/28/2021 | 37.2603 | 37.4811 | 35.4203 | 36.4507 |
| 06/29/2021 | 36.5243 | 36.7265 | 34.9602 | 35.1442 |
| 06/30/2021 | 35.181 | 36.7636 | 35.1627 | 36.1746 |
| 07/01/2021 | 36.2482 | 36.5427 | 35.5307 | 35.9907 |
| 07/04/2021 | 35.9355 | 38.5483 | 35.9355 | 37.1131 |
| 07/05/2021 | 37.1131 | 37.6282 | 36.2482 | 36.4138 |
| 07/06/2021 | 36.2482 | 38.3642 | 36.2482 | 37.9411 |
| 07/07/2021 | 37.7756 | 38.8611 | 36.8186 | 36.9291 |
| 07/08/2021 | 36.8923 | 37.1498 | 35.8618 | 36.3035 |
| 07/11/2021 | 36.0827 | 36.5611 | 34.9235 | 35.1994 |
| 07/12/2021 | 35.3657 | 35.7912 | 33.7935 | 34.4964 |
| 07/13/2021 | 34.5888 | 35.3288 | 34.5334 | 35.0698 |
| 07/15/2021 | 35.1437 | 36.2537 | 35.1254 | 35.6062 |
| 07/18/2021 | 35.6431 | 35.6431 | 35.0144 | 35.3657 |
| 07/25/2021 | 35.3657 | 35.6617 | 34.1449 | 34.1449 |
| 07/26/2021 | 34.1449 | 34.441 | 33.3126 | 34.108 |
| 07/27/2021 | 34.108 | 36.605 | 34.108 | 35.3473 |
| 07/28/2021 | 35.4212 | 35.8282 | 34.9588 | 35.1993 |
| 07/29/2021 | 35.1437 | 36.2906 | 34.6629 | 36.0686 |
| 08/01/2021 | 36.6975 | 39.1391 | 36.6975 | 38.3623 |
| 08/02/2021 | 38.3623 | 38.843 | 37.1785 | 37.8443 |
| 08/03/2021 | 37.8443 | 39.0281 | 37.4559 | 37.9923 |
| 08/04/2021 | 37.8258 | 37.8629 | 37.0119 | 37.2339 |
| 08/05/2021 | 37.2525 | 37.5483 | 36.5495 | 36.8085 |
| 08/08/2021 | 36.938 | 38.2882 | 36.8085 | 38.1033 |
| 08/09/2021 | 38.1217 | 38.1404 | 36.6791 | 36.8085 |
| 08/10/2021 | 36.6975 | 36.938 | 35.2179 | 35.4767 |
| 08/11/2021 | 35.8652 | 36.1611 | 35.1437 | 35.8097 |
| 08/12/2021 | 35.9207 | 38.5101 | 35.7357 | 38.1217 |
| 08/15/2021 | 38.3623 | 39.2501 | 37.6779 | 37.7333 |
| 08/16/2021 | 37.8813 | 40.5818 | 37.123 | 39.7865 |
| 08/17/2021 | 40.175 | 40.5818 | 38.6951 | 39.583 |
| 08/18/2021 | 39.0281 | 41.1551 | 38.7321 | 41.0628 |
| 08/19/2021 | 41.0628 | 41.2292 | 39.3241 | 39.6016 |
| 08/22/2021 | 39.8789 | 40.3043 | 38.8617 | 39.1205 |
| 08/23/2021 | 39.398 | 39.6939 | 38.4176 | 38.5842 |
| 08/24/2021 | 38.5101 | 38.9541 | 37.6038 | 37.6409 |
| 08/25/2021 | 37.6409 | 38.1217 | 37.086 | 37.086 |
| 08/26/2021 | 37.3449 | 37.7333 | 37.0305 | 37.4928 |
| 08/30/2021 | 37.8813 | 39.1021 | 37.5669 | 38.3807 |
| 08/31/2021 | 38.3807 | 38.7692 | 38.0107 | 38.1033 |
| 09/01/2021 | 38.1957 | 38.5287 | 37.9553 | 38.5101 |
| 09/02/2021 | 38.7137 | 38.9726 | 38.0848 | 38.2882 |
| 09/05/2021 | 38.3067 | 39.4165 | 38.0293 | 39.1391 |
| 09/06/2021 | 39.435 | 39.768 | 37.9182 | 38.0479 |
| 09/07/2021 | 38.0293 | 38.0479 | 36.4016 | 36.457 |
| 09/08/2021 | 36.457 | 37.5299 | 35.6062 | 37.1785 |
| 09/09/2021 | 37.1599 | 37.2709 | 36.4756 | 36.7531 |
| 09/12/2021 | 36.605 | 36.6605 | 35.7173 | 35.9022 |
| 09/13/2021 | 35.9022 | 36.383 | 35.2179 | 36.0871 |
| 09/14/2021 | 36.1427 | 36.901 | 35.7726 | 36.6791 |
| 09/15/2021 | 36.716 | 37.5854 | 35.7173 | 35.7542 |
| 09/16/2021 | 35.7912 | 35.8836 | 34.9588 | 35.1808 |
| 09/19/2021 | 35.0698 | 35.0698 | 33.5531 | 34.2189 |
| 09/20/2021 | 34.293 | 34.626 | 33.6086 | 33.7011 |
| 09/21/2021 | 33.775 | 34.0709 | 32.8873 | 33.6825 |
| 09/22/2021 | 33.6455 | 34.3114 | 33.0167 | 33.9599 |
| 09/23/2021 | 33.7565 | 34.1635 | 33.2941 | 33.5161 |
| 09/26/2021 | 33.7935 | 34.2189 | 33.257 | 34.0339 |
| 09/27/2021 | 34.0339 | 37.4374 | 33.3867 | 37.4374 |
| 09/28/2021 | 37.4374 | 38.9541 | 34.0895 | 34.4224 |
| 09/29/2021 | 34.5334 | 34.7738 | 33.9599 | 34.33 |
| 09/30/2021 | 34.33 | 34.5888 | 34.0155 | 34.1819 |
| 10/03/2021 | 35.1437 | 35.9762 | 34.5704 | 34.9588 |
| 10/04/2021 | 35.0513 | 35.0513 | 34.108 | 34.1635 |
| 10/05/2021 | 34.108 | 34.108 | 33.2941 | 33.627 |
| 10/06/2021 | 33.8675 | 34.108 | 33.7565 | 33.9045 |
| 10/07/2021 | 33.9785 | 35.1068 | 33.5161 | 34.8663 |
| 10/10/2021 | 34.8663 | 35.3473 | 34.8108 | 34.9773 |
| 10/11/2021 | 34.8848 | 34.9404 | 34.2189 | 34.3669 |
| 10/12/2021 | 34.3669 | 34.6999 | 34.0895 | 34.108 |
| 10/13/2021 | 33.9415 | 34.3114 | 33.7565 | 33.8306 |
| 10/14/2021 | 33.849 | 34.7554 | 33.7565 | 34.6629 |
| 10/17/2021 | 34.5888 | 35.5876 | 34.3114 | 34.3114 |
| 10/18/2021 | 34.404 | 35.0513 | 34.33 | 34.7738 |
| 10/19/2021 | 34.7924 | 34.9958 | 34.0895 | 34.1449 |
| 10/20/2021 | 34.2005 | 34.4779 | 33.4976 | 34.4224 |
| 10/21/2021 | 34.2744 | 35.5322 | 34.2559 | 34.9588 |
| 10/24/2021 | 34.6443 | 35.1254 | 34.5888 | 34.9034 |
| 10/25/2021 | 34.9773 | 35.7726 | 34.8108 | 35.3657 |
| 10/26/2021 | 35.3842 | 36.6975 | 35.2918 | 35.9207 |
| 10/27/2021 | 36.0132 | 36.0317 | 35.5138 | 35.5138 |
| 10/31/2021 | 35.5322 | 36.901 | 35.2363 | 36.3276 |
| 11/01/2021 | 36.3646 | 36.864 | 35.4212 | 35.5692 |
| 11/02/2021 | 35.5692 | 35.8836 | 33.812 | 35.3657 |
| 11/03/2021 | 35.6431 | 37.9369 | 35.6431 | 36.5311 |
| 11/04/2021 | 36.901 | 37.8813 | 36.7345 | 37.1785 |
| 11/07/2021 | 37.3264 | 38.4732 | 37.1785 | 37.4559 |
| 11/08/2021 | 37.6409 | 37.7704 | 35.7726 | 36.4386 |
| 11/09/2021 | 36.605 | 36.79 | 35.3473 | 35.5138 |
| 11/10/2021 | 35.5138 | 35.8652 | 34.7738 | 35.1993 |
| 11/11/2021 | 35.2363 | 35.3103 | 34.7738 | 34.8663 |
| 11/14/2021 | 35.1808 | 35.5322 | 34.9958 | 35.1068 |
| 11/15/2021 | 35.1068 | 35.1993 | 34.4964 | 34.5519 |
| 11/16/2021 | 34.404 | 35.3288 | 34.2189 | 35.0882 |
| 11/17/2021 | 35.2179 | 35.5138 | 34.5519 | 34.7924 |
| 11/18/2021 | 34.9588 | 36.0686 | 34.9404 | 36.0501 |
| 11/21/2021 | 36.8824 | 37.1969 | 36.2351 | 36.7345 |
| 11/22/2021 | 36.7345 | 36.8085 | 35.1437 | 35.8836 |
| 11/23/2021 | 35.9946 | 37.4374 | 35.8836 | 37.1785 |
| 11/24/2021 | 37.2709 | 38.2326 | 36.6236 | 37.086 |
| 11/25/2021 | 36.938 | 37.0489 | 35.6248 | 35.9207 |
| 11/28/2021 | 36.1611 | 36.3276 | 35.7726 | 36.2537 |
| 11/29/2021 | 36.0686 | 36.864 | 35.4212 | 36.568 |
| 11/30/2021 | 36.901 | 38.0293 | 36.6236 | 37.6779 |
| 12/01/2021 | 37.7888 | 38.843 | 37.7704 | 38.4362 |
| 12/02/2021 | 38.6397 | 41.0442 | 38.6397 | 40.5263 |
| 12/05/2021 | 40.7298 | 44.3551 | 40.7298 | 43.3749 |
| 12/06/2021 | 43.4673 | 45.9643 | 42.7275 | 43.3563 |
| 12/07/2021 | 43.9298 | 44.5401 | 41.9506 | 43.6524 |
| 12/08/2021 | 43.9482 | 44.2811 | 42.7275 | 43.2823 |
| 12/09/2021 | 43.1899 | 45.6685 | 42.635 | 44.3921 |
| 12/12/2021 | 46.4267 | 47.3054 | 45.132 | 45.4094 |
| 12/13/2021 | 46.1494 | 46.2418 | 44.2627 | 44.6696 |
| 12/14/2021 | 44.7806 | 45.132 | 42.598 | 43.0974 |
| 12/15/2021 | 43.3194 | 44.6141 | 43.0049 | 44.3367 |
| 12/16/2021 | 44.6696 | 45.8719 | 39.916 | 39.916 |
| 12/19/2021 | 38.843 | 40.1934 | 35.9392 | 37.2894 |
| 12/20/2021 | 39.5275 | 39.8789 | 35.3288 | 37.0119 |
| 12/21/2021 | 37.0305 | 37.8998 | 35.9946 | 36.1242 |
| 12/22/2021 | 36.2537 | 36.7531 | 34.4964 | 35.3473 |
| 12/23/2021 | 35.7542 | 36.901 | 35.1993 | 36.6975 |
| 12/26/2021 | 37.9182 | 38.1588 | 36.5311 | 37.7333 |
| 12/27/2021 | 38.1033 | 39.5275 | 37.7333 | 38.5101 |
| 12/28/2021 | 38.5287 | 39.1021 | 37.5854 | 38.3437 |
| 12/29/2021 | 38.7137 | 38.7876 | 36.9934 | 37.2709 |
| 12/30/2021 | 37.3264 | 37.6779 | 36.827 | 36.9195 |