GOODY
GOODYEAR LASTİKLERİ T.A.Ş.
18:05:18
18.85 ₺
+0.190 (%+1.02)
Önceki Kapanış: 18.66·
Volatilite: 5.360
Düşük₺18.1
Yüksek₺19.1
Piyasa Verileri
Spot Piyasa
A:18.83
S:18.85
Önceki haftaya göre (WoW)
+19.15%
Önceki aya göre (MoM)
+15.08%
Yılbaşından bugüne (YTD)
+28.23%
Önceki yıla göre (YoY)
+23.12%
GOODY: GOODYEAR LASTİKLERİ T.A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0358
KAPANIŞ 4,0261
En Düşük
DÜŞÜK 3,5083
En Yüksek
YÜKSEK 4,7497
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,6702 | 3,7062 | 3,6523 | 3,6523 |
| 20.06.2017 | 3,6523 | 3,6612 | 3,6162 | 3,6342 |
| 21.06.2017 | 3,6433 | 3,8592 | 3,6433 | 3,8142 |
| 22.06.2017 | 3,8321 | 3,8501 | 3,7871 | 3,7962 |
| 27.06.2017 | 3,7962 | 3,8861 | 3,7871 | 3,8592 |
| 28.06.2017 | 3,8771 | 3,9491 | 3,8771 | 3,9401 |
| 29.06.2017 | 3,9491 | 4,0931 | 3,9221 | 4,039 |
| 02.07.2017 | 4,066 | 4,183 | 4,0571 | 4,0571 |
| 03.07.2017 | 4,084 | 4,201 | 4,039 | 4,156 |
| 04.07.2017 | 4,174 | 4,21 | 4,066 | 4,066 |
| 05.07.2017 | 4,0751 | 4,1019 | 3,9941 | 4,0121 |
| 06.07.2017 | 4,0301 | 4,039 | 3,9491 | 3,9671 |
| 09.07.2017 | 4,0121 | 4,111 | 4,0121 | 4,0751 |
| 10.07.2017 | 4,0931 | 4,2369 | 4,084 | 4,201 |
| 11.07.2017 | 4,21 | 4,2729 | 4,183 | 4,192 |
| 12.07.2017 | 4,192 | 4,2369 | 4,156 | 4,165 |
| 13.07.2017 | 4,183 | 4,201 | 4,156 | 4,156 |
| 16.07.2017 | 4,165 | 4,2189 | 4,156 | 4,174 |
| 17.07.2017 | 4,183 | 4,2189 | 4,138 | 4,147 |
| 18.07.2017 | 4,174 | 4,2819 | 4,156 | 4,246 |
| 19.07.2017 | 4,264 | 4,291 | 4,183 | 4,192 |
| 20.07.2017 | 4,201 | 4,228 | 4,174 | 4,192 |
| 23.07.2017 | 4,201 | 4,291 | 4,201 | 4,246 |
| 24.07.2017 | 4,2819 | 4,3449 | 4,2729 | 4,2819 |
| 25.07.2017 | 4,291 | 4,3179 | 4,228 | 4,2369 |
| 26.07.2017 | 4,2729 | 4,291 | 4,2189 | 4,2369 |
| 27.07.2017 | 4,2369 | 4,2729 | 4,21 | 4,21 |
| 30.07.2017 | 4,2189 | 4,246 | 4,138 | 4,165 |
| 31.07.2017 | 4,174 | 4,2549 | 4,066 | 4,066 |
| 01.08.2017 | 4,0751 | 4,12 | 4,039 | 4,048 |
| 02.08.2017 | 4,066 | 4,0931 | 4,0301 | 4,039 |
| 03.08.2017 | 4,192 | 4,2189 | 4,066 | 4,129 |
| 06.08.2017 | 4,147 | 4,3179 | 4,111 | 4,309 |
| 07.08.2017 | 4,309 | 4,309 | 4,192 | 4,201 |
| 08.08.2017 | 4,174 | 4,2729 | 4,156 | 4,228 |
| 09.08.2017 | 4,246 | 4,2999 | 4,21 | 4,21 |
| 10.08.2017 | 4,201 | 4,2189 | 4,138 | 4,147 |
| 13.08.2017 | 4,174 | 4,291 | 4,174 | 4,2369 |
| 14.08.2017 | 4,2549 | 4,2819 | 4,003 | 4,0121 |
| 15.08.2017 | 4,0301 | 4,084 | 3,8232 | 4,021 |
| 16.08.2017 | 4,048 | 4,129 | 4,003 | 4,111 |
| 17.08.2017 | 4,084 | 4,12 | 4,039 | 4,111 |
| 20.08.2017 | 4,111 | 4,147 | 4,0751 | 4,084 |
| 21.08.2017 | 4,0931 | 4,2549 | 4,084 | 4,246 |
| 22.08.2017 | 4,2819 | 4,4708 | 4,2549 | 4,4348 |
| 23.08.2017 | 4,4619 | 4,5429 | 4,3629 | 4,3719 |
| 24.08.2017 | 4,3808 | 4,4348 | 4,3539 | 4,3899 |
| 27.08.2017 | 4,4169 | 4,4978 | 4,3899 | 4,4619 |
| 28.08.2017 | 4,4799 | 4,4888 | 4,3989 | 4,4259 |
| 30.08.2017 | 4,4259 | 4,4528 | 4,3989 | 4,3989 |
| 04.09.2017 | 4,4259 | 4,4528 | 4,3179 | 4,3358 |
| 05.09.2017 | 4,3539 | 4,4619 | 4,3358 | 4,4348 |
| 06.09.2017 | 4,4528 | 4,6508 | 4,4259 | 4,6238 |
| 07.09.2017 | 4,6418 | 4,6687 | 4,5517 | 4,6147 |
| 10.09.2017 | 4,6418 | 4,7497 | 4,6418 | 4,6958 |
| 11.09.2017 | 4,7047 | 4,7227 | 4,6597 | 4,6597 |
| 12.09.2017 | 4,6777 | 4,7047 | 4,5698 | 4,5788 |
| 13.09.2017 | 4,5878 | 4,6238 | 4,5068 | 4,5788 |
| 14.09.2017 | 4,5968 | 4,6867 | 4,5878 | 4,6058 |
| 17.09.2017 | 4,6147 | 4,6328 | 4,4438 | 4,4438 |
| 18.09.2017 | 4,4348 | 4,5158 | 4,228 | 4,246 |
| 19.09.2017 | 4,2819 | 4,3179 | 4,201 | 4,228 |
| 20.09.2017 | 4,201 | 4,3179 | 4,165 | 4,165 |
| 21.09.2017 | 4,192 | 4,264 | 4,138 | 4,165 |
| 24.09.2017 | 4,138 | 4,138 | 3,9401 | 3,9941 |
| 25.09.2017 | 4,021 | 4,111 | 4,021 | 4,1019 |
| 26.09.2017 | 4,0931 | 4,165 | 3,9491 | 3,9491 |
| 27.09.2017 | 3,9491 | 4,0301 | 3,9401 | 4,0121 |
| 28.09.2017 | 4,039 | 4,0571 | 3,9671 | 3,9851 |
| 01.10.2017 | 3,9941 | 4,084 | 3,9761 | 4,066 |
| 02.10.2017 | 4,0751 | 4,0931 | 3,9851 | 4,0121 |
| 03.10.2017 | 4,039 | 4,0571 | 4,003 | 4,039 |
| 04.10.2017 | 4,039 | 4,066 | 4,003 | 4,003 |
| 05.10.2017 | 3,9851 | 4,021 | 3,9401 | 4,0121 |
| 08.10.2017 | 3,6612 | 3,9131 | 3,6612 | 3,8771 |
| 09.10.2017 | 3,9311 | 3,9851 | 3,9221 | 3,9581 |
| 10.10.2017 | 3,9491 | 4,021 | 3,9491 | 3,9491 |
| 11.10.2017 | 3,9941 | 4,048 | 3,9941 | 4,0301 |
| 12.10.2017 | 4,048 | 4,084 | 4,021 | 4,0301 |
| 15.10.2017 | 4,0571 | 4,066 | 4,0121 | 4,0121 |
| 16.10.2017 | 4,021 | 4,138 | 4,021 | 4,0931 |
| 17.10.2017 | 4,111 | 4,138 | 4,039 | 4,0571 |
| 18.10.2017 | 4,0751 | 4,0931 | 4,066 | 4,0931 |
| 19.10.2017 | 4,12 | 4,147 | 4,066 | 4,066 |
| 22.10.2017 | 4,066 | 4,0751 | 4,003 | 4,021 |
| 23.10.2017 | 4,0301 | 4,0571 | 3,9851 | 3,9941 |
| 24.10.2017 | 4,003 | 4,0571 | 3,9941 | 4,039 |
| 25.10.2017 | 4,039 | 4,048 | 3,9851 | 3,9941 |
| 26.10.2017 | 3,9851 | 4,003 | 3,9581 | 3,9941 |
| 29.10.2017 | 4,0301 | 4,048 | 4,0121 | 4,048 |
| 30.10.2017 | 3,9221 | 3,9581 | 3,8861 | 3,8951 |
| 31.10.2017 | 3,9221 | 3,9491 | 3,8951 | 3,9131 |
| 01.11.2017 | 3,9311 | 3,9581 | 3,8501 | 3,8501 |
| 02.11.2017 | 3,8501 | 3,8861 | 3,7602 | 3,7871 |
| 05.11.2017 | 3,8051 | 3,8592 | 3,7962 | 3,8592 |
| 06.11.2017 | 3,8861 | 3,9761 | 3,8592 | 3,8771 |
| 07.11.2017 | 3,9041 | 3,9671 | 3,8951 | 3,9401 |
| 08.11.2017 | 3,9581 | 3,9761 | 3,8951 | 3,8951 |
| 09.11.2017 | 3,9131 | 3,9221 | 3,8501 | 3,8681 |
| 12.11.2017 | 3,8951 | 3,9401 | 3,8321 | 3,8592 |
| 13.11.2017 | 3,8681 | 3,9491 | 3,8321 | 3,9401 |
| 14.11.2017 | 3,9581 | 4,0121 | 3,8412 | 3,8412 |
| 15.11.2017 | 3,8592 | 3,8681 | 3,7782 | 3,7962 |
| 16.11.2017 | 3,8051 | 3,8142 | 3,6433 | 3,6972 |
| 19.11.2017 | 3,6972 | 3,7152 | 3,5712 | 3,5893 |
| 20.11.2017 | 3,5532 | 3,6792 | 3,5083 | 3,6523 |
| 21.11.2017 | 3,6612 | 3,6792 | 3,5803 | 3,6612 |
| 22.11.2017 | 3,6792 | 3,7602 | 3,6433 | 3,6702 |
| 23.11.2017 | 3,6523 | 3,6882 | 3,6342 | 3,6702 |
| 26.11.2017 | 3,6792 | 3,7242 | 3,6702 | 3,6972 |
| 27.11.2017 | 3,6882 | 3,7782 | 3,5803 | 3,5803 |
| 28.11.2017 | 3,5982 | 3,6162 | 3,5263 | 3,5623 |
| 29.11.2017 | 3,5982 | 3,6162 | 3,5623 | 3,6073 |
| 30.11.2017 | 3,6073 | 3,6612 | 3,5893 | 3,6073 |
| 03.12.2017 | 3,7782 | 3,7962 | 3,6882 | 3,7152 |
| 04.12.2017 | 3,7422 | 3,7512 | 3,6702 | 3,6972 |
| 05.12.2017 | 3,7062 | 3,7422 | 3,6792 | 3,6792 |
| 06.12.2017 | 3,6882 | 3,7512 | 3,6612 | 3,7152 |
| 07.12.2017 | 3,7242 | 3,7871 | 3,7152 | 3,7602 |
| 10.12.2017 | 3,7782 | 3,8142 | 3,7691 | 3,7871 |
| 11.12.2017 | 3,7782 | 3,7871 | 3,7422 | 3,7512 |
| 12.12.2017 | 3,7602 | 3,8051 | 3,7332 | 3,7602 |
| 13.12.2017 | 3,7782 | 3,8592 | 3,7422 | 3,8592 |
| 14.12.2017 | 3,8771 | 3,8861 | 3,7782 | 3,8051 |
| 17.12.2017 | 3,8232 | 3,8501 | 3,8051 | 3,8142 |
| 18.12.2017 | 3,8142 | 3,8771 | 3,8051 | 3,8232 |
| 19.12.2017 | 3,8232 | 3,8321 | 3,7782 | 3,7871 |
| 20.12.2017 | 3,7962 | 3,8321 | 3,7691 | 3,7691 |
| 21.12.2017 | 3,7871 | 3,8051 | 3,7512 | 3,7602 |
| 24.12.2017 | 3,7782 | 3,8142 | 3,7691 | 3,8051 |
| 25.12.2017 | 3,8232 | 3,8501 | 3,8051 | 3,8232 |
| 26.12.2017 | 3,8232 | 3,8321 | 3,7962 | 3,8051 |
| 27.12.2017 | 3,8232 | 3,8592 | 3,8142 | 3,8412 |
| 28.12.2017 | 3,8501 | 3,8771 | 3,8232 | 3,8232 |