GOODY
GOODYEAR LASTİKLERİ T.A.Ş.
18:10:00
18.85 ₺
+0.190 (%+1.02)
Önceki Kapanış: 18.66·
Volatilite: 5.360
Düşük₺18.1
Yüksek₺19.1
Piyasa Verileri
Spot Piyasa
A:18.75
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3546
KAPANIŞ 3,3474
En Düşük
DÜŞÜK 2,8319
En Yüksek
YÜKSEK 3,9761
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,8412 | 3,9401 | 3,8321 | 3,9311 |
| 02.01.2018 | 3,9401 | 3,9671 | 3,8412 | 3,8412 |
| 03.01.2018 | 3,8321 | 3,9491 | 3,8321 | 3,9311 |
| 04.01.2018 | 3,9491 | 3,9761 | 3,9131 | 3,9221 |
| 07.01.2018 | 3,9491 | 3,9581 | 3,9041 | 3,9131 |
| 08.01.2018 | 3,9221 | 3,9401 | 3,8681 | 3,8861 |
| 09.01.2018 | 3,8861 | 3,8951 | 3,8051 | 3,8051 |
| 10.01.2018 | 3,8321 | 3,8501 | 3,8051 | 3,8412 |
| 11.01.2018 | 3,8501 | 3,8771 | 3,8412 | 3,8501 |
| 14.01.2018 | 3,8321 | 3,8771 | 3,7242 | 3,7332 |
| 15.01.2018 | 3,7062 | 3,7691 | 3,6612 | 3,7691 |
| 16.01.2018 | 3,7691 | 3,7962 | 3,7242 | 3,7782 |
| 17.01.2018 | 3,7962 | 3,8501 | 3,7691 | 3,7962 |
| 18.01.2018 | 3,7962 | 3,8321 | 3,7152 | 3,7242 |
| 21.01.2018 | 3,7242 | 3,8142 | 3,7062 | 3,7782 |
| 22.01.2018 | 3,8051 | 3,8321 | 3,7871 | 3,8051 |
| 23.01.2018 | 3,8051 | 3,8771 | 3,8051 | 3,8681 |
| 24.01.2018 | 3,8771 | 3,8951 | 3,7871 | 3,7871 |
| 25.01.2018 | 3,7962 | 3,8412 | 3,7871 | 3,8142 |
| 28.01.2018 | 3,8321 | 3,8412 | 3,7871 | 3,8142 |
| 29.01.2018 | 3,7962 | 3,8142 | 3,7512 | 3,7512 |
| 30.01.2018 | 3,7691 | 3,7962 | 3,7512 | 3,7691 |
| 31.01.2018 | 3,7782 | 3,8771 | 3,7512 | 3,7782 |
| 01.02.2018 | 3,8051 | 3,8142 | 3,7512 | 3,7602 |
| 04.02.2018 | 3,7422 | 3,7782 | 3,7242 | 3,7332 |
| 05.02.2018 | 3,6433 | 3,6792 | 3,6162 | 3,6523 |
| 06.02.2018 | 3,6882 | 3,6972 | 3,6523 | 3,6702 |
| 07.02.2018 | 3,6882 | 3,6882 | 3,6162 | 3,6162 |
| 08.02.2018 | 3,5803 | 3,5982 | 3,5532 | 3,5893 |
| 11.02.2018 | 3,6162 | 3,7062 | 3,6073 | 3,6433 |
| 12.02.2018 | 3,6612 | 3,6792 | 3,5893 | 3,6073 |
| 13.02.2018 | 3,6342 | 3,6523 | 3,5803 | 3,5803 |
| 14.02.2018 | 3,6253 | 3,6612 | 3,6073 | 3,6433 |
| 15.02.2018 | 3,6612 | 3,6972 | 3,6342 | 3,6612 |
| 18.02.2018 | 3,6792 | 3,7062 | 3,6342 | 3,6792 |
| 19.02.2018 | 3,6882 | 3,7242 | 3,5803 | 3,5893 |
| 20.02.2018 | 3,6342 | 3,6523 | 3,6073 | 3,6433 |
| 21.02.2018 | 3,6342 | 3,6612 | 3,6253 | 3,6523 |
| 22.02.2018 | 3,6702 | 3,6792 | 3,6433 | 3,6523 |
| 25.02.2018 | 3,6702 | 3,7062 | 3,6612 | 3,6882 |
| 26.02.2018 | 3,6972 | 3,7152 | 3,6433 | 3,6523 |
| 27.02.2018 | 3,6433 | 3,6702 | 3,6253 | 3,6612 |
| 28.02.2018 | 3,7691 | 3,7871 | 3,6882 | 3,6882 |
| 01.03.2018 | 3,6882 | 3,7062 | 3,6342 | 3,6433 |
| 04.03.2018 | 3,6612 | 3,6702 | 3,6342 | 3,6433 |
| 05.03.2018 | 3,6612 | 3,6792 | 3,6253 | 3,6342 |
| 06.03.2018 | 3,6162 | 3,6342 | 3,6073 | 3,6162 |
| 07.03.2018 | 3,6162 | 3,6342 | 3,5982 | 3,6162 |
| 08.03.2018 | 3,6253 | 3,6523 | 3,6162 | 3,6253 |
| 11.03.2018 | 3,6433 | 3,6702 | 3,6253 | 3,6433 |
| 12.03.2018 | 3,6433 | 3,6612 | 3,6162 | 3,6253 |
| 13.03.2018 | 3,6253 | 3,6972 | 3,6162 | 3,6342 |
| 14.03.2018 | 3,6523 | 3,6612 | 3,6253 | 3,6342 |
| 15.03.2018 | 3,6342 | 3,6433 | 3,5982 | 3,6073 |
| 18.03.2018 | 3,6073 | 3,6253 | 3,5712 | 3,5712 |
| 19.03.2018 | 3,5803 | 3,5982 | 3,5623 | 3,5803 |
| 20.03.2018 | 3,5893 | 3,5982 | 3,5712 | 3,5803 |
| 21.03.2018 | 3,5982 | 3,6162 | 3,5623 | 3,5623 |
| 22.03.2018 | 3,5083 | 3,5532 | 3,5083 | 3,5443 |
| 25.03.2018 | 3,5532 | 3,5712 | 3,5263 | 3,5263 |
| 26.03.2018 | 3,5443 | 3,6073 | 3,5353 | 3,5353 |
| 27.03.2018 | 3,5443 | 3,5623 | 3,4903 | 3,5263 |
| 28.03.2018 | 3,5263 | 3,5353 | 3,4903 | 3,5173 |
| 29.03.2018 | 3,5353 | 3,5532 | 3,5083 | 3,5173 |
| 01.04.2018 | 3,5263 | 3,5353 | 3,5083 | 3,5083 |
| 02.04.2018 | 3,5083 | 3,5443 | 3,4993 | 3,5353 |
| 03.04.2018 | 3,5443 | 3,5532 | 3,4993 | 3,5083 |
| 04.04.2018 | 3,5173 | 3,5263 | 3,4903 | 3,4993 |
| 05.04.2018 | 3,4993 | 3,5083 | 3,4903 | 3,4993 |
| 08.04.2018 | 3,5083 | 3,5173 | 3,4363 | 3,4633 |
| 09.04.2018 | 3,4633 | 3,4814 | 3,3373 | 3,3554 |
| 10.04.2018 | 3,3644 | 3,3823 | 3,1125 | 3,2204 |
| 11.04.2018 | 3,2204 | 3,3105 | 3,1935 | 3,2924 |
| 12.04.2018 | 3,3014 | 3,3193 | 3,2475 | 3,2744 |
| 15.04.2018 | 3,2834 | 3,3373 | 3,2834 | 3,3105 |
| 16.04.2018 | 3,3373 | 3,3464 | 3,1935 | 3,2294 |
| 17.04.2018 | 3,2294 | 3,3193 | 3,1664 | 3,3105 |
| 18.04.2018 | 3,3193 | 3,3284 | 3,2924 | 3,3284 |
| 19.04.2018 | 3,3284 | 3,3644 | 3,3105 | 3,3105 |
| 23.04.2018 | 3,3193 | 3,3373 | 3,2834 | 3,2924 |
| 24.04.2018 | 3,2834 | 3,3105 | 3,1664 | 3,1935 |
| 25.04.2018 | 3,2025 | 3,2564 | 3,1575 | 3,1845 |
| 26.04.2018 | 3,3464 | 3,3464 | 3,2564 | 3,2654 |
| 29.04.2018 | 3,2834 | 3,3284 | 3,1664 | 3,2025 |
| 01.05.2018 | 3,1935 | 3,2114 | 3,1125 | 3,1755 |
| 02.05.2018 | 3,1845 | 3,2654 | 3,1664 | 3,2204 |
| 03.05.2018 | 3,2114 | 3,2384 | 3,1845 | 3,2114 |
| 06.05.2018 | 3,2114 | 3,2475 | 3,1755 | 3,1935 |
| 07.05.2018 | 3,2204 | 3,2204 | 3,0855 | 3,1125 |
| 08.05.2018 | 3,1034 | 3,1034 | 2,9776 | 3,0766 |
| 09.05.2018 | 3,0946 | 3,1034 | 3,0136 | 3,0675 |
| 10.05.2018 | 3,0675 | 3,0946 | 3,0136 | 3,0316 |
| 13.05.2018 | 3,0225 | 3,0766 | 3,0136 | 3,0675 |
| 14.05.2018 | 3,0316 | 3,0585 | 3,0045 | 3,0045 |
| 15.05.2018 | 3,0045 | 3,0225 | 2,9686 | 3,0136 |
| 16.05.2018 | 3,0136 | 3,0495 | 2,9955 | 2,9955 |
| 17.05.2018 | 2,9955 | 3,0225 | 2,9865 | 3,0225 |
| 20.05.2018 | 3,0433 | 3,0709 | 3,0157 | 3,0341 |
| 21.05.2018 | 3,0341 | 3,0985 | 3,0341 | 3,0893 |
| 22.05.2018 | 3,0709 | 3,1537 | 3,0341 | 3,1537 |
| 23.05.2018 | 3,1628 | 3,1721 | 3,0617 | 3,0617 |
| 24.05.2018 | 3,0709 | 3,0985 | 3,0433 | 3,0801 |
| 27.05.2018 | 3,1077 | 3,1812 | 3,0985 | 3,1721 |
| 28.05.2018 | 3,1721 | 3,1721 | 3,1353 | 3,1721 |
| 29.05.2018 | 3,1721 | 3,1905 | 3,1261 | 3,1353 |
| 30.05.2018 | 3,1445 | 3,1537 | 3,0066 | 3,0066 |
| 31.05.2018 | 3,025 | 3,025 | 2,9055 | 2,9698 |
| 03.06.2018 | 2,9698 | 3,025 | 2,9698 | 2,9974 |
| 04.06.2018 | 2,9974 | 3,0157 | 2,9422 | 2,9698 |
| 05.06.2018 | 2,9698 | 2,979 | 2,8687 | 2,933 |
| 06.06.2018 | 2,9238 | 2,9698 | 2,8962 | 2,9698 |
| 07.06.2018 | 2,9698 | 2,9698 | 2,9055 | 2,933 |
| 10.06.2018 | 2,9238 | 2,9238 | 2,841 | 2,9055 |
| 11.06.2018 | 2,8962 | 2,9238 | 2,8687 | 2,8871 |
| 12.06.2018 | 2,8687 | 2,9514 | 2,8594 | 2,8871 |
| 13.06.2018 | 2,8871 | 2,9055 | 2,8594 | 2,8871 |
| 17.06.2018 | 2,8962 | 2,9055 | 2,8503 | 2,8687 |
| 18.06.2018 | 2,8594 | 2,9238 | 2,841 | 2,9146 |
| 19.06.2018 | 2,9146 | 2,9422 | 2,8962 | 2,9146 |
| 20.06.2018 | 2,9422 | 2,9514 | 2,9055 | 2,933 |
| 21.06.2018 | 2,9422 | 2,9514 | 2,9146 | 2,9422 |
| 24.06.2018 | 3,0617 | 3,0617 | 2,9146 | 2,933 |
| 25.06.2018 | 2,933 | 2,9882 | 2,9238 | 2,9606 |
| 26.06.2018 | 2,9606 | 3,0525 | 2,9606 | 3,0341 |
| 27.06.2018 | 3,0341 | 3,0893 | 3,0157 | 3,0801 |
| 28.06.2018 | 3,0985 | 3,1261 | 3,0801 | 3,0893 |
| 01.07.2018 | 3,0801 | 3,1537 | 3,0801 | 3,1169 |
| 02.07.2018 | 3,1169 | 3,1445 | 3,0985 | 3,1077 |
| 03.07.2018 | 3,0985 | 3,1445 | 3,0893 | 3,1261 |
| 04.07.2018 | 3,1353 | 3,1721 | 3,1261 | 3,1537 |
| 05.07.2018 | 3,1537 | 3,1905 | 3,1353 | 3,1537 |
| 08.07.2018 | 3,1812 | 3,2456 | 3,1628 | 3,1721 |
| 09.07.2018 | 3,1169 | 3,1445 | 3,0525 | 3,0617 |
| 10.07.2018 | 3,0341 | 3,0341 | 2,841 | 2,9146 |
| 11.07.2018 | 2,9238 | 2,9422 | 2,8319 | 2,9422 |
| 12.07.2018 | 2,9514 | 3,0157 | 2,9422 | 3,0066 |
| 15.07.2018 | 3,0157 | 3,0709 | 3,0066 | 3,025 |
| 16.07.2018 | 3,0341 | 3,1077 | 3,0341 | 3,1077 |
| 17.07.2018 | 3,1077 | 3,1445 | 3,025 | 3,0801 |
| 18.07.2018 | 3,0893 | 3,1169 | 3,0525 | 3,0985 |
| 19.07.2018 | 3,1169 | 3,1537 | 3,1077 | 3,1537 |
| 22.07.2018 | 3,1721 | 3,1996 | 3,1537 | 3,1812 |
| 23.07.2018 | 3,1812 | 3,1905 | 3,0709 | 3,0893 |
| 24.07.2018 | 3,0893 | 3,1628 | 3,0801 | 3,1628 |
| 25.07.2018 | 3,1628 | 3,2364 | 3,1261 | 3,1721 |
| 26.07.2018 | 3,1628 | 3,1905 | 3,1077 | 3,1445 |
| 29.07.2018 | 3,1353 | 3,2089 | 3,1169 | 3,1905 |
| 30.07.2018 | 3,1812 | 3,2732 | 3,1721 | 3,2548 |
| 31.07.2018 | 3,2548 | 3,264 | 3,2089 | 3,2272 |
| 01.08.2018 | 3,1628 | 3,1628 | 3,0985 | 3,1169 |
| 02.08.2018 | 3,1077 | 3,1721 | 3,1077 | 3,1445 |
| 05.08.2018 | 3,1353 | 3,1537 | 3,0709 | 3,0801 |
| 06.08.2018 | 3,0801 | 3,1537 | 3,0709 | 3,1353 |
| 07.08.2018 | 3,1353 | 3,3284 | 3,1261 | 3,2824 |
| 08.08.2018 | 3,3191 | 3,5215 | 3,3007 | 3,4938 |
| 09.08.2018 | 3,402 | 3,5122 | 3,1261 | 3,3836 |
| 12.08.2018 | 3,3284 | 3,5122 | 3,2824 | 3,4847 |
| 13.08.2018 | 3,5306 | 3,6226 | 3,5215 | 3,5215 |
| 14.08.2018 | 3,5582 | 3,595 | 3,3836 | 3,3836 |
| 15.08.2018 | 3,4295 | 3,4387 | 3,3007 | 3,3559 |
| 16.08.2018 | 3,31 | 3,3375 | 3,218 | 3,264 |
| 19.08.2018 | 3,2824 | 3,3836 | 3,2732 | 3,3652 |
| 26.08.2018 | 3,3743 | 3,5306 | 3,3743 | 3,5031 |
| 27.08.2018 | 3,5031 | 3,5674 | 3,4754 | 3,5122 |
| 28.08.2018 | 3,5215 | 3,5399 | 3,4295 | 3,5306 |
| 30.08.2018 | 3,5306 | 3,6042 | 3,5215 | 3,6042 |
| 02.09.2018 | 3,6042 | 3,7421 | 3,6042 | 3,6318 |
| 03.09.2018 | 3,641 | 3,6686 | 3,5215 | 3,5674 |
| 04.09.2018 | 3,5582 | 3,595 | 3,5399 | 3,5582 |
| 05.09.2018 | 3,5674 | 3,6502 | 3,5674 | 3,6042 |
| 06.09.2018 | 3,6042 | 3,6594 | 3,595 | 3,641 |
| 09.09.2018 | 3,6594 | 3,6686 | 3,5122 | 3,5306 |
| 10.09.2018 | 3,5399 | 3,5766 | 3,4847 | 3,5399 |
| 11.09.2018 | 3,5399 | 3,5766 | 3,4571 | 3,5031 |
| 12.09.2018 | 3,5031 | 3,5858 | 3,4571 | 3,5858 |
| 13.09.2018 | 3,595 | 3,6226 | 3,5031 | 3,5306 |
| 16.09.2018 | 3,5306 | 3,5674 | 3,5122 | 3,5215 |
| 17.09.2018 | 3,5306 | 3,5582 | 3,5306 | 3,549 |
| 18.09.2018 | 3,5582 | 3,595 | 3,5582 | 3,5858 |
| 19.09.2018 | 3,5858 | 3,6961 | 3,549 | 3,6502 |
| 20.09.2018 | 3,6777 | 3,7145 | 3,6502 | 3,6961 |
| 23.09.2018 | 3,7053 | 3,7513 | 3,7053 | 3,7145 |
| 24.09.2018 | 3,7237 | 3,7329 | 3,6226 | 3,6318 |
| 25.09.2018 | 3,6502 | 3,6686 | 3,6134 | 3,6594 |
| 26.09.2018 | 3,6686 | 3,6961 | 3,6502 | 3,6502 |
| 27.09.2018 | 3,6502 | 3,6502 | 3,5858 | 3,6042 |
| 30.09.2018 | 3,6042 | 3,6226 | 3,549 | 3,549 |
| 01.10.2018 | 3,549 | 3,595 | 3,5306 | 3,5674 |
| 02.10.2018 | 3,5582 | 3,5858 | 3,4754 | 3,4938 |
| 03.10.2018 | 3,4847 | 3,5031 | 3,31 | 3,3191 |
| 04.10.2018 | 3,31 | 3,3652 | 3,2456 | 3,3375 |
| 07.10.2018 | 3,3375 | 3,4111 | 3,3284 | 3,3927 |
| 08.10.2018 | 3,402 | 3,4111 | 3,3468 | 3,3927 |
| 09.10.2018 | 3,3927 | 3,4111 | 3,2916 | 3,3375 |
| 10.10.2018 | 3,2916 | 3,3191 | 3,2364 | 3,31 |
| 11.10.2018 | 3,3468 | 3,3743 | 3,2548 | 3,3559 |
| 14.10.2018 | 3,3652 | 3,4847 | 3,3652 | 3,4479 |
| 15.10.2018 | 3,4571 | 3,5031 | 3,4203 | 3,4847 |
| 16.10.2018 | 3,4938 | 3,5122 | 3,4479 | 3,4847 |
| 17.10.2018 | 3,4663 | 3,5122 | 3,4111 | 3,4571 |
| 18.10.2018 | 3,4479 | 3,4571 | 3,3375 | 3,3468 |
| 21.10.2018 | 3,3652 | 3,3836 | 3,2732 | 3,31 |
| 22.10.2018 | 3,2916 | 3,2916 | 3,1628 | 3,2364 |
| 23.10.2018 | 3,2364 | 3,2456 | 3,1812 | 3,2089 |
| 24.10.2018 | 3,1628 | 3,264 | 3,1261 | 3,264 |
| 25.10.2018 | 3,2548 | 3,2548 | 3,1353 | 3,1537 |
| 29.10.2018 | 3,1721 | 3,3375 | 3,1353 | 3,3375 |
| 30.10.2018 | 3,2272 | 3,2548 | 3,1261 | 3,1261 |
| 31.10.2018 | 3,1537 | 3,1628 | 3,0709 | 3,1077 |
| 01.11.2018 | 3,1169 | 3,1445 | 3,1077 | 3,1169 |
| 04.11.2018 | 3,1261 | 3,1812 | 3,0985 | 3,1445 |
| 05.11.2018 | 3,1537 | 3,1905 | 3,0801 | 3,0985 |
| 06.11.2018 | 3,1077 | 3,1445 | 3,0985 | 3,1445 |
| 07.11.2018 | 3,1537 | 3,1721 | 3,0709 | 3,0801 |
| 08.11.2018 | 3,0893 | 3,0893 | 3,0341 | 3,0525 |
| 11.11.2018 | 3,0525 | 3,0709 | 3,0341 | 3,0341 |
| 12.11.2018 | 3,0341 | 3,1905 | 3,0157 | 3,0617 |
| 13.11.2018 | 3,0709 | 3,0893 | 3,0433 | 3,0525 |
| 14.11.2018 | 3,0525 | 3,1628 | 3,0525 | 3,1628 |
| 15.11.2018 | 3,1628 | 3,2272 | 3,1169 | 3,1628 |
| 18.11.2018 | 3,1628 | 3,2089 | 3,1445 | 3,1812 |
| 19.11.2018 | 3,1812 | 3,1905 | 3,0893 | 3,0985 |
| 20.11.2018 | 3,1077 | 3,1261 | 3,0709 | 3,0893 |
| 21.11.2018 | 3,0985 | 3,1445 | 3,0985 | 3,1261 |
| 22.11.2018 | 3,1169 | 3,1537 | 3,0985 | 3,1169 |
| 25.11.2018 | 3,1261 | 3,1721 | 3,1169 | 3,1721 |
| 26.11.2018 | 3,1812 | 3,218 | 3,1353 | 3,1905 |
| 27.11.2018 | 3,218 | 3,2456 | 3,1996 | 3,218 |
| 28.11.2018 | 3,2364 | 3,264 | 3,218 | 3,218 |
| 29.11.2018 | 3,218 | 3,2272 | 3,1812 | 3,1996 |
| 02.12.2018 | 3,2272 | 3,2548 | 3,1996 | 3,1996 |
| 03.12.2018 | 3,2089 | 3,218 | 3,1445 | 3,1537 |
| 04.12.2018 | 3,1445 | 3,1537 | 3,1077 | 3,1537 |
| 05.12.2018 | 3,1537 | 3,1996 | 3,1261 | 3,1537 |
| 06.12.2018 | 3,1721 | 3,1905 | 3,1445 | 3,1812 |
| 09.12.2018 | 3,1721 | 3,1812 | 3,1353 | 3,1445 |
| 10.12.2018 | 3,1445 | 3,2916 | 3,1353 | 3,2364 |
| 11.12.2018 | 3,2456 | 3,3007 | 3,1169 | 3,1445 |
| 12.12.2018 | 3,1537 | 3,264 | 3,1261 | 3,2272 |
| 13.12.2018 | 3,218 | 3,2272 | 3,1169 | 3,1445 |
| 16.12.2018 | 3,1628 | 3,1812 | 3,1261 | 3,1445 |
| 17.12.2018 | 3,1445 | 3,1812 | 3,1353 | 3,1812 |
| 18.12.2018 | 3,1905 | 3,2272 | 3,1812 | 3,218 |
| 19.12.2018 | 3,1996 | 3,2089 | 3,1537 | 3,1628 |
| 20.12.2018 | 3,1721 | 3,1905 | 3,1445 | 3,1721 |
| 23.12.2018 | 3,1812 | 3,2089 | 3,1445 | 3,1537 |
| 24.12.2018 | 3,1721 | 3,1721 | 3,1261 | 3,1445 |
| 25.12.2018 | 3,1261 | 3,1537 | 3,1261 | 3,1353 |
| 26.12.2018 | 3,1628 | 3,1812 | 3,1077 | 3,1261 |
| 27.12.2018 | 3,1353 | 3,1537 | 3,1169 | 3,1261 |
| 30.12.2018 | 3,1261 | 3,1628 | 3,1169 | 3,1628 |