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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 63.2174
CLOSE 63.2268
Low
LOW 30.5936
High
HIGH 137.617
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 37.1044 | 37.7888 | 36.827 | 37.6594 |
| 01/03/2022 | 37.8443 | 39.287 | 37.8258 | 38.3992 |
| 01/04/2022 | 38.4918 | 38.7692 | 37.9923 | 38.3437 |
| 01/05/2022 | 38.3437 | 38.5473 | 36.5311 | 37.4559 |
| 01/06/2022 | 37.8073 | 38.1404 | 37.2154 | 37.5299 |
| 01/09/2022 | 37.7333 | 38.3807 | 37.5299 | 37.9182 |
| 01/10/2022 | 38.1404 | 38.1588 | 36.9934 | 37.0305 |
| 01/11/2022 | 37.3818 | 38.2143 | 37.1969 | 37.6038 |
| 01/12/2022 | 37.6038 | 37.7149 | 36.938 | 36.9564 |
| 01/13/2022 | 36.9934 | 37.4928 | 36.9564 | 37.3449 |
| 01/16/2022 | 37.4004 | 37.8998 | 37.3264 | 37.5113 |
| 01/17/2022 | 37.6038 | 37.6409 | 35.8467 | 35.8467 |
| 01/18/2022 | 35.8467 | 36.2537 | 34.8108 | 36.2537 |
| 01/19/2022 | 36.4386 | 36.6975 | 35.6248 | 36.0686 |
| 01/20/2022 | 36.0501 | 36.0501 | 35.2548 | 35.5692 |
| 01/23/2022 | 35.5876 | 35.5876 | 33.3867 | 33.738 |
| 01/24/2022 | 33.6641 | 34.2375 | 33.4236 | 33.923 |
| 01/25/2022 | 34.1265 | 36.0871 | 33.8861 | 35.1068 |
| 01/26/2022 | 34.6999 | 35.2732 | 34.5888 | 35.2548 |
| 01/27/2022 | 35.3103 | 35.9946 | 34.7738 | 35.0882 |
| 01/30/2022 | 35.2918 | 35.5138 | 34.9404 | 35.2548 |
| 01/31/2022 | 35.3473 | 35.6986 | 34.9588 | 35.1254 |
| 02/01/2022 | 35.1808 | 36.7531 | 35.1437 | 36.0317 |
| 02/02/2022 | 36.0501 | 37.7519 | 35.7912 | 36.2351 |
| 02/03/2022 | 36.3646 | 37.2154 | 35.5507 | 36.2351 |
| 02/06/2022 | 36.272 | 36.8085 | 35.9022 | 36.3276 |
| 02/07/2022 | 36.3646 | 36.716 | 36.0686 | 36.605 |
| 02/08/2022 | 36.6236 | 36.827 | 36.1981 | 36.272 |
| 02/09/2022 | 36.2906 | 36.4386 | 35.7357 | 35.7912 |
| 02/10/2022 | 35.6802 | 35.6802 | 34.8663 | 35.4028 |
| 02/13/2022 | 35.0144 | 35.0144 | 34.0895 | 34.2005 |
| 02/14/2022 | 34.2189 | 34.9404 | 34.1819 | 34.6443 |
| 02/15/2022 | 35.1254 | 38.1033 | 35.0698 | 36.8455 |
| 02/16/2022 | 37.123 | 37.1415 | 35.2732 | 35.3288 |
| 02/17/2022 | 35.3288 | 35.8097 | 35.1254 | 35.3657 |
| 02/20/2022 | 35.3288 | 35.7173 | 34.7924 | 34.9218 |
| 02/21/2022 | 34.3485 | 34.8663 | 33.5161 | 34.2375 |
| 02/22/2022 | 34.4224 | 34.6999 | 34.0895 | 34.1819 |
| 02/23/2022 | 32.4804 | 32.4804 | 30.7786 | 30.7786 |
| 02/24/2022 | 30.7046 | 32.6282 | 30.5936 | 32.5727 |
| 02/27/2022 | 31.4444 | 32.6098 | 30.9821 | 31.4444 |
| 02/28/2022 | 32.2582 | 32.3693 | 31.4444 | 31.5369 |
| 03/01/2022 | 31.4999 | 31.8699 | 31.167 | 31.352 |
| 03/02/2022 | 31.4444 | 31.9438 | 31.426 | 31.7035 |
| 03/03/2022 | 31.7035 | 33.6641 | 31.2964 | 32.3138 |
| 03/06/2022 | 32.2398 | 32.3138 | 31.3889 | 31.6109 |
| 03/07/2022 | 31.5185 | 32.0548 | 31.426 | 31.9254 |
| 03/08/2022 | 32.2212 | 32.9982 | 31.9068 | 32.6467 |
| 03/09/2022 | 32.6653 | 33.738 | 32.4804 | 33.4051 |
| 03/10/2022 | 33.6641 | 34.6443 | 33.5715 | 34.0525 |
| 03/13/2022 | 34.0895 | 34.1635 | 33.4051 | 34.0525 |
| 03/14/2022 | 34.1265 | 35.2179 | 34.1265 | 34.626 |
| 03/15/2022 | 34.7924 | 36.5311 | 34.441 | 36.1981 |
| 03/16/2022 | 36.5311 | 37.1415 | 36.1055 | 36.4756 |
| 03/17/2022 | 36.272 | 36.9934 | 35.8097 | 36.383 |
| 03/20/2022 | 36.5311 | 37.5854 | 36.5311 | 37.3635 |
| 03/21/2022 | 37.3818 | 37.8073 | 37.0305 | 37.2525 |
| 03/22/2022 | 37.2894 | 37.3635 | 36.0132 | 36.0686 |
| 03/23/2022 | 36.0686 | 36.6605 | 35.6802 | 36.0686 |
| 03/24/2022 | 36.0686 | 36.9934 | 35.7726 | 36.6975 |
| 03/27/2022 | 36.9934 | 38.8986 | 36.975 | 38.0848 |
| 03/28/2022 | 38.1404 | 38.5842 | 37.0674 | 37.1785 |
| 03/29/2022 | 37.2709 | 37.4744 | 36.8455 | 36.9564 |
| 03/30/2022 | 36.901 | 37.5299 | 36.605 | 37.086 |
| 03/31/2022 | 37.3264 | 38.1404 | 37.0119 | 37.6409 |
| 04/03/2022 | 37.6963 | 38.1033 | 37.2154 | 37.4928 |
| 04/04/2022 | 37.5113 | 38.2882 | 37.3449 | 37.7333 |
| 04/05/2022 | 37.4928 | 37.9182 | 36.6236 | 37.3818 |
| 04/06/2022 | 37.6223 | 39.0466 | 37.3079 | 38.6027 |
| 04/07/2022 | 38.6951 | 39.731 | 38.5101 | 38.7321 |
| 04/10/2022 | 38.7876 | 42.3575 | 38.7876 | 41.7286 |
| 04/11/2022 | 41.8951 | 42.9679 | 41.1551 | 42.1725 |
| 04/12/2022 | 42.561 | 43.0049 | 40.6928 | 41.8766 |
| 04/13/2022 | 42.635 | 45.7794 | 42.635 | 44.2997 |
| 04/14/2022 | 44.2997 | 44.2997 | 42.8199 | 43.2823 |
| 04/17/2022 | 43.3749 | 43.8373 | 42.6164 | 42.7644 |
| 04/18/2022 | 43.0788 | 44.4847 | 41.0628 | 43.0235 |
| 04/19/2022 | 43.1713 | 43.9298 | 42.265 | 43.2823 |
| 04/20/2022 | 43.0604 | 43.2823 | 42.3205 | 42.8754 |
| 04/21/2022 | 42.8754 | 43.7448 | 41.6176 | 41.8951 |
| 04/24/2022 | 41.7286 | 42.08 | 40.0824 | 41.3587 |
| 04/25/2022 | 41.8951 | 44.0592 | 41.8951 | 42.598 |
| 04/26/2022 | 42.8015 | 42.8015 | 40.9518 | 41.4143 |
| 04/27/2022 | 41.9876 | 43.2639 | 41.9876 | 42.7644 |
| 04/28/2022 | 43.0049 | 44.6696 | 42.7089 | 43.5782 |
| 05/04/2022 | 44.6141 | 46.1124 | 44.3921 | 46.0754 |
| 05/05/2022 | 46.0198 | 46.9817 | 44.8545 | 46.1307 |
| 05/08/2022 | 46.2418 | 47.7216 | 45.9643 | 47.3054 |
| 05/09/2022 | 47.5366 | 47.9991 | 46.0754 | 46.2881 |
| 05/10/2022 | 46.7968 | 49.71 | 45.0395 | 49.2938 |
| 05/11/2022 | 49.2938 | 52.3458 | 47.3516 | 50.681 |
| 05/12/2022 | 51.1435 | 55.4902 | 50.1261 | 54.7966 |
| 05/15/2022 | 54.8428 | 55.9525 | 51.7909 | 51.7909 |
| 05/16/2022 | 51.6984 | 53.5481 | 50.0337 | 51.5134 |
| 05/17/2022 | 51.6984 | 52.7619 | 50.2648 | 50.7273 |
| 05/19/2022 | 50.681 | 51.3746 | 48.3227 | 48.5538 |
| 05/22/2022 | 48.369 | 49.7562 | 47.7216 | 48.7388 |
| 05/23/2022 | 49.2013 | 49.6175 | 47.1667 | 47.4441 |
| 05/24/2022 | 47.6291 | 49.8487 | 47.4441 | 48.5538 |
| 05/25/2022 | 48.6464 | 52.3458 | 48.6002 | 51.5597 |
| 05/26/2022 | 51.6059 | 54.1955 | 51.0972 | 53.3168 |
| 05/29/2022 | 53.6406 | 54.5654 | 52.2532 | 53.6406 |
| 05/30/2022 | 53.8254 | 54.7966 | 52.5307 | 54.3804 |
| 05/31/2022 | 54.9353 | 55.1203 | 53.1319 | 53.1319 |
| 06/01/2022 | 53.3168 | 54.1029 | 52.2532 | 53.8254 |
| 06/02/2022 | 54.1029 | 57.3861 | 53.5018 | 55.9525 |
| 06/05/2022 | 56.1375 | 57.3861 | 55.6751 | 56.23 |
| 06/06/2022 | 56.23 | 58.5884 | 56.0451 | 57.7098 |
| 06/07/2022 | 58.0797 | 58.126 | 52.9469 | 52.9469 |
| 06/08/2022 | 52.7156 | 54.1955 | 51.421 | 53.2242 |
| 06/09/2022 | 51.7909 | 53.9642 | 51.1435 | 51.1435 |
| 06/12/2022 | 51.1435 | 52.9006 | 50.5423 | 51.0972 |
| 06/13/2022 | 52.3458 | 52.3458 | 49.0163 | 49.8487 |
| 06/14/2022 | 49.8487 | 51.1435 | 49.1088 | 50.3574 |
| 06/15/2022 | 50.4499 | 52.0683 | 48.9239 | 49.2475 |
| 06/16/2022 | 49.4787 | 50.2648 | 49.1088 | 50.0337 |
| 06/19/2022 | 51.3285 | 51.9757 | 50.5885 | 51.3285 |
| 06/20/2022 | 51.5597 | 52.207 | 50.4962 | 51.051 |
| 06/21/2022 | 50.4036 | 51.0048 | 50.1724 | 50.9123 |
| 06/22/2022 | 51.0972 | 53.3631 | 51.051 | 53.1781 |
| 06/23/2022 | 53.2706 | 53.5018 | 51.837 | 53.0856 |
| 06/26/2022 | 51.1435 | 54.3804 | 51.0972 | 52.9006 |
| 06/27/2022 | 53.2242 | 53.5943 | 50.5885 | 50.866 |
| 06/28/2022 | 50.9585 | 51.0972 | 48.4614 | 48.5538 |
| 06/29/2022 | 48.5077 | 49.3863 | 46.4731 | 48.0453 |
| 06/30/2022 | 48.1378 | 48.97 | 47.5829 | 48.8313 |
| 07/03/2022 | 48.8776 | 49.7562 | 46.4731 | 48.0915 |
| 07/04/2022 | 47.8604 | 48.5077 | 45.946 | 46.7042 |
| 07/05/2022 | 46.7042 | 48.3227 | 46.0938 | 47.4904 |
| 07/06/2022 | 47.814 | 48.8776 | 47.4904 | 48.2764 |
| 07/07/2022 | 48.1378 | 49.0163 | 48.1378 | 48.5538 |
| 07/12/2022 | 48.5538 | 50.866 | 48.2302 | 50.2187 |
| 07/13/2022 | 50.2648 | 51.5134 | 49.71 | 49.9412 |
| 07/17/2022 | 50.4036 | 50.681 | 48.6464 | 48.9239 |
| 07/18/2022 | 49.0163 | 50.0799 | 48.6926 | 49.34 |
| 07/19/2022 | 49.4325 | 51.6984 | 49.4325 | 51.421 |
| 07/20/2022 | 51.6984 | 52.4382 | 49.9412 | 50.6349 |
| 07/21/2022 | 50.8198 | 52.207 | 50.5423 | 51.7909 |
| 07/24/2022 | 51.9757 | 52.6694 | 50.681 | 51.0048 |
| 07/25/2022 | 51.421 | 51.8833 | 50.4499 | 51.0048 |
| 07/26/2022 | 51.1435 | 51.5597 | 50.1261 | 50.1261 |
| 07/27/2022 | 50.1261 | 50.4962 | 49.4325 | 49.4787 |
| 07/28/2022 | 49.4787 | 50.2187 | 49.2938 | 49.6175 |
| 07/31/2022 | 49.71 | 51.0972 | 49.71 | 50.7736 |
| 08/01/2022 | 51.0048 | 52.7619 | 50.6349 | 51.0972 |
| 08/02/2022 | 51.2822 | 53.3631 | 51.0048 | 52.8081 |
| 08/03/2022 | 52.9006 | 53.6406 | 52.2532 | 52.7156 |
| 08/04/2022 | 52.9469 | 52.9931 | 51.7909 | 51.9296 |
| 08/07/2022 | 51.9296 | 53.918 | 51.837 | 52.9931 |
| 08/08/2022 | 53.1781 | 55.074 | 52.8081 | 54.5654 |
| 08/09/2022 | 54.9353 | 55.5363 | 53.4093 | 53.4093 |
| 08/10/2022 | 54.0105 | 54.9816 | 52.7156 | 54.2879 |
| 08/11/2022 | 54.5654 | 56.23 | 53.733 | 55.9525 |
| 08/14/2022 | 56.7387 | 59.5132 | 56.6925 | 59.4208 |
| 08/15/2022 | 60.0219 | 62.2415 | 56.415 | 58.5422 |
| 08/16/2022 | 58.2647 | 59.9294 | 58.0797 | 58.4035 |
| 08/17/2022 | 64.2299 | 64.2299 | 64.2299 | 64.2299 |
| 08/18/2022 | 69.3628 | 70.6112 | 65.8947 | 70.6112 |
| 08/21/2022 | 70.6112 | 72.1373 | 67.8368 | 69.3628 |
| 08/22/2022 | 69.3166 | 76.2991 | 69.224 | 73.2933 |
| 08/23/2022 | 73.247 | 75.6979 | 71.0275 | 73.247 |
| 08/24/2022 | 74.1718 | 74.2181 | 70.4725 | 70.5651 |
| 08/25/2022 | 69.224 | 69.224 | 66.5882 | 67.6056 |
| 08/28/2022 | 67.8368 | 70.6112 | 65.8022 | 67.4206 |
| 08/30/2022 | 67.6518 | 70.0101 | 66.1258 | 68.5305 |
| 08/31/2022 | 70.2876 | 72.8772 | 69.4553 | 71.8598 |
| 09/01/2022 | 73.9869 | 76.5766 | 71.8598 | 72.9696 |
| 09/04/2022 | 73.0621 | 73.5245 | 70.38 | 72.0911 |
| 09/05/2022 | 72.2761 | 74.4494 | 69.8714 | 71.9986 |
| 09/06/2022 | 72.5997 | 74.5418 | 70.7038 | 70.9349 |
| 09/07/2022 | 71.0737 | 72.2761 | 69.8714 | 70.1489 |
| 09/08/2022 | 70.195 | 71.3974 | 69.7789 | 71.0737 |
| 09/11/2022 | 71.5824 | 75.3742 | 70.8887 | 73.9869 |
| 09/12/2022 | 74.4032 | 75.2817 | 69.3628 | 69.3628 |
| 09/13/2022 | 68.438 | 69.7326 | 66.7731 | 68.9003 |
| 09/14/2022 | 69.5478 | 70.9349 | 68.1605 | 68.3454 |
| 09/15/2022 | 68.4841 | 69.4553 | 67.698 | 68.253 |
| 09/18/2022 | 69.1778 | 69.6403 | 67.1432 | 67.1432 |
| 09/19/2022 | 67.2818 | 68.438 | 66.2645 | 67.5131 |
| 09/20/2022 | 67.4206 | 69.1778 | 67.0045 | 68.3454 |
| 09/21/2022 | 68.3454 | 69.7326 | 67.7443 | 69.2703 |
| 09/22/2022 | 69.3628 | 70.4263 | 68.6228 | 69.6403 |
| 09/25/2022 | 69.6403 | 69.6403 | 67.7905 | 68.253 |
| 09/26/2022 | 68.3454 | 71.3049 | 68.0218 | 69.7326 |
| 09/27/2022 | 69.8714 | 72.2761 | 68.4841 | 70.38 |
| 09/28/2022 | 70.75 | 71.8598 | 67.2356 | 68.0218 |
| 09/29/2022 | 68.438 | 68.7154 | 67.0045 | 68.068 |
| 10/02/2022 | 68.068 | 71.6749 | 68.068 | 71.2124 |
| 10/03/2022 | 71.2124 | 74.4494 | 70.4725 | 73.802 |
| 10/04/2022 | 74.1718 | 77.9638 | 74.0793 | 76.0678 |
| 10/05/2022 | 78.4262 | 79.721 | 77.455 | 79.0736 |
| 10/06/2022 | 79.7672 | 85.5475 | 79.166 | 84.4375 |
| 10/09/2022 | 84.9925 | 85.3624 | 80.0446 | 80.4607 |
| 10/10/2022 | 80.9232 | 82.4954 | 79.1198 | 79.166 |
| 10/11/2022 | 79.1198 | 80.0909 | 77.2701 | 77.9638 |
| 10/12/2022 | 78.2411 | 79.5822 | 76.8539 | 77.825 |
| 10/13/2022 | 78.7036 | 82.9579 | 78.7036 | 80.276 |
| 10/16/2022 | 80.6457 | 87.4896 | 80.5532 | 85.5936 |
| 10/17/2022 | 86.0098 | 88.9693 | 84.0676 | 87.3972 |
| 10/18/2022 | 87.8594 | 92.2525 | 87.8594 | 91.3738 |
| 10/19/2022 | 91.93 | 94.8028 | 91.0033 | 92.4398 |
| 10/20/2022 | 92.6251 | 95.8222 | 90.818 | 93.0421 |
| 10/23/2022 | 93.4127 | 95.9149 | 89.2426 | 89.2426 |
| 10/24/2022 | 90.4473 | 91.2813 | 87.7598 | 90.3545 |
| 10/25/2022 | 92.208 | 99.3437 | 91.6521 | 99.3437 |
| 10/26/2022 | 100.6412 | 106.2941 | 95.6368 | 103.514 |
| 10/27/2022 | 104.4407 | 110.4643 | 102.4019 | 109.3523 |
| 10/30/2022 | 110.2789 | 113.0591 | 105.7381 | 107.8696 |
| 10/31/2022 | 107.8696 | 115.376 | 106.4795 | 113.9858 |
| 11/01/2022 | 115.8393 | 124.643 | 115.376 | 119.2681 |
| 11/02/2022 | 119.2681 | 119.6388 | 113.4298 | 113.4298 |
| 11/03/2022 | 114.2638 | 119.4535 | 110.6496 | 118.156 |
| 11/06/2022 | 118.8975 | 120.1022 | 113.4298 | 114.4492 |
| 11/07/2022 | 114.4492 | 118.156 | 113.1518 | 114.3565 |
| 11/08/2022 | 115.8393 | 123.3457 | 115.0979 | 122.697 |
| 11/09/2022 | 110.4643 | 114.4492 | 110.4643 | 110.4643 |
| 11/10/2022 | 110.4643 | 112.0397 | 105.5527 | 106.6648 |
| 11/13/2022 | 106.572 | 110.835 | 105.9234 | 109.7229 |
| 11/14/2022 | 110.6496 | 110.6496 | 103.0506 | 105.7381 |
| 11/15/2022 | 106.9429 | 107.0355 | 99.3437 | 100.1778 |
| 11/16/2022 | 100.1778 | 105.182 | 94.5249 | 100.1778 |
| 11/17/2022 | 100.4559 | 103.3286 | 100.3631 | 101.9386 |
| 11/20/2022 | 101.9386 | 107.6842 | 101.9386 | 105.9234 |
| 11/21/2022 | 106.8501 | 108.7962 | 105.6454 | 106.2941 |
| 11/22/2022 | 106.572 | 109.8156 | 104.3479 | 107.9622 |
| 11/23/2022 | 108.1475 | 110.835 | 106.572 | 109.0742 |
| 11/24/2022 | 109.5376 | 115.376 | 109.3523 | 113.9858 |
| 11/27/2022 | 115.376 | 117.6927 | 112.1324 | 112.225 |
| 11/28/2022 | 112.9665 | 115.8393 | 108.0548 | 113.0591 |
| 11/29/2022 | 113.0591 | 115.7466 | 110.7424 | 111.6691 |
| 11/30/2022 | 112.4105 | 122.7895 | 112.4105 | 122.7895 |
| 12/01/2022 | 135.0223 | 135.0223 | 128.3499 | 129.184 |
| 12/04/2022 | 129.6473 | 137.617 | 126.2184 | 126.4964 |
| 12/05/2022 | 126.4964 | 129.6473 | 124.087 | 125.1064 |
| 12/06/2022 | 126.0331 | 129.0913 | 118.8048 | 118.8048 |
| 12/07/2022 | 119.4535 | 121.3069 | 114.6346 | 117.2294 |
| 12/08/2022 | 118.9901 | 125.1064 | 117.6001 | 125.1064 |
| 12/11/2022 | 126.9599 | 128.8133 | 123.9017 | 124.1797 |
| 12/12/2022 | 125.1064 | 127.5158 | 122.0482 | 122.0482 |
| 12/13/2022 | 122.6043 | 126.4039 | 121.3069 | 121.6776 |
| 12/14/2022 | 122.697 | 132.9835 | 122.697 | 128.628 |
| 12/15/2022 | 129.184 | 131.13 | 124.643 | 125.4771 |
| 12/18/2022 | 126.4039 | 129.184 | 123.7163 | 125.5698 |
| 12/19/2022 | 126.1258 | 129.74 | 125.6625 | 129.5546 |
| 12/20/2022 | 130.7594 | 131.5935 | 126.0331 | 128.9986 |
| 12/21/2022 | 131.13 | 132.9835 | 127.1452 | 129.2766 |
| 12/22/2022 | 130.018 | 135.2076 | 127.0525 | 127.8866 |
| 12/25/2022 | 128.628 | 131.5935 | 127.0525 | 129.74 |
| 12/26/2022 | 131.13 | 131.3154 | 124.7358 | 125.1064 |
| 12/27/2022 | 125.1064 | 125.5698 | 115.8393 | 116.766 |
| 12/28/2022 | 117.8781 | 120.0094 | 112.1324 | 118.6194 |
| 12/29/2022 | 118.8048 | 121.3995 | 116.0247 | 116.766 |