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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0298
KAPANIŞ 5,0306
En Düşük
DÜŞÜK 2,5354
En Yüksek
YÜKSEK 8,1113
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,8793 | 4,2796 | 3,8602 | 4,1271 |
| 02.01.2020 | 4,0699 | 4,251 | 3,8888 | 3,946 |
| 05.01.2020 | 3,8888 | 3,927 | 3,7363 | 3,7649 |
| 06.01.2020 | 3,8507 | 3,8984 | 3,8316 | 3,8602 |
| 07.01.2020 | 3,7459 | 3,9937 | 3,7173 | 3,9365 |
| 08.01.2020 | 4,0413 | 4,1366 | 4,0318 | 4,0985 |
| 09.01.2020 | 4,1176 | 4,1462 | 4,0699 | 4,089 |
| 12.01.2020 | 4,1176 | 4,1843 | 4,1176 | 4,1366 |
| 13.01.2020 | 4,1462 | 4,2606 | 4,1271 | 4,2224 |
| 14.01.2020 | 4,2224 | 4,251 | 4,1462 | 4,1557 |
| 15.01.2020 | 4,1748 | 4,2129 | 4,0509 | 4,089 |
| 16.01.2020 | 4,108 | 4,1366 | 4,0318 | 4,0604 |
| 19.01.2020 | 4,0985 | 4,1366 | 4,0318 | 4,0604 |
| 20.01.2020 | 4,0413 | 4,1462 | 4,0223 | 4,1176 |
| 21.01.2020 | 4,1366 | 4,1748 | 4,0509 | 4,0795 |
| 22.01.2020 | 4,0795 | 4,1366 | 4,0604 | 4,0699 |
| 23.01.2020 | 4,108 | 4,1176 | 4,0413 | 4,0795 |
| 26.01.2020 | 4,0509 | 4,3082 | 4,0223 | 4,232 |
| 27.01.2020 | 4,2606 | 4,4321 | 4,2606 | 4,3654 |
| 28.01.2020 | 4,4131 | 4,5084 | 4,394 | 4,4702 |
| 29.01.2020 | 4,5846 | 4,8801 | 4,5751 | 4,6418 |
| 30.01.2020 | 4,6418 | 4,6418 | 4,5179 | 4,5274 |
| 02.02.2020 | 4,5274 | 4,6609 | 4,4321 | 4,6609 |
| 03.02.2020 | 4,699 | 4,7371 | 4,6418 | 4,6609 |
| 04.02.2020 | 4,6895 | 4,8896 | 4,6513 | 4,861 |
| 05.02.2020 | 4,9182 | 4,9563 | 4,7848 | 4,8801 |
| 06.02.2020 | 4,8992 | 4,9754 | 4,7943 | 4,8229 |
| 09.02.2020 | 4,8229 | 5,0231 | 4,6704 | 4,8992 |
| 10.02.2020 | 4,9468 | 4,9754 | 4,8038 | 4,861 |
| 11.02.2020 | 4,8706 | 4,9563 | 4,8229 | 4,8706 |
| 12.02.2020 | 4,861 | 4,8992 | 4,842 | 4,842 |
| 13.02.2020 | 4,861 | 4,9182 | 4,8134 | 4,9087 |
| 16.02.2020 | 5,0517 | 5,0707 | 4,8992 | 4,8992 |
| 17.02.2020 | 4,8801 | 4,8801 | 4,7181 | 4,7181 |
| 18.02.2020 | 4,7467 | 4,7848 | 4,5942 | 4,6227 |
| 19.02.2020 | 4,6418 | 4,6513 | 4,2796 | 4,3082 |
| 20.02.2020 | 4,2891 | 4,4798 | 4,1843 | 4,4321 |
| 23.02.2020 | 4,3082 | 4,5179 | 4,251 | 4,5179 |
| 24.02.2020 | 4,5465 | 4,6132 | 4,4226 | 4,5274 |
| 25.02.2020 | 4,4893 | 4,6132 | 4,4607 | 4,5751 |
| 26.02.2020 | 4,5274 | 4,5656 | 4,3463 | 4,3749 |
| 27.02.2020 | 3,8602 | 4,2891 | 3,8126 | 4,1652 |
| 01.03.2020 | 4,2891 | 4,3559 | 4,2224 | 4,2891 |
| 02.03.2020 | 4,3749 | 4,5465 | 4,3368 | 4,4988 |
| 03.03.2020 | 4,4893 | 4,5179 | 4,394 | 4,4035 |
| 04.03.2020 | 4,4702 | 4,6227 | 4,4321 | 4,5274 |
| 05.03.2020 | 4,5274 | 4,537 | 4,2987 | 4,3463 |
| 08.03.2020 | 4,1843 | 4,2891 | 3,7363 | 3,9555 |
| 09.03.2020 | 4,089 | 4,1271 | 3,6315 | 3,6505 |
| 10.03.2020 | 3,6219 | 3,6696 | 3,3646 | 3,5838 |
| 11.03.2020 | 3,3932 | 3,4313 | 3,0691 | 3,1263 |
| 12.03.2020 | 3,1263 | 3,4313 | 3,0691 | 3,3169 |
| 15.03.2020 | 3,2407 | 3,2407 | 2,9929 | 3,0215 |
| 16.03.2020 | 3,0119 | 3,0501 | 2,726 | 2,8594 |
| 17.03.2020 | 2,8213 | 2,9452 | 2,7165 | 2,7641 |
| 18.03.2020 | 2,726 | 2,7927 | 2,6307 | 2,6879 |
| 19.03.2020 | 2,7832 | 2,8022 | 2,7069 | 2,726 |
| 22.03.2020 | 2,6593 | 2,7165 | 2,5354 | 2,6116 |
| 23.03.2020 | 2,7165 | 2,869 | 2,6974 | 2,869 |
| 24.03.2020 | 2,9262 | 3,031 | 2,8213 | 2,9357 |
| 25.03.2020 | 2,9452 | 3,2121 | 2,8785 | 3,1835 |
| 26.03.2020 | 3,2026 | 3,2979 | 2,9738 | 2,9833 |
| 29.03.2020 | 2,9929 | 3,1644 | 2,888 | 3,1072 |
| 30.03.2020 | 3,2216 | 3,2883 | 3,1263 | 3,2693 |
| 31.03.2020 | 3,2216 | 3,2979 | 3,1454 | 3,2312 |
| 01.04.2020 | 3,2788 | 3,3169 | 3,1454 | 3,2216 |
| 02.04.2020 | 3,2407 | 3,2502 | 3,1835 | 3,193 |
| 05.04.2020 | 3,2502 | 3,4123 | 3,2216 | 3,4027 |
| 06.04.2020 | 3,479 | 3,5552 | 3,4027 | 3,4599 |
| 07.04.2020 | 3,4408 | 3,6124 | 3,3837 | 3,6124 |
| 08.04.2020 | 3,6601 | 3,7077 | 3,6029 | 3,6505 |
| 09.04.2020 | 3,6505 | 3,7173 | 3,6029 | 3,7173 |
| 12.04.2020 | 3,6601 | 3,8126 | 3,6315 | 3,7744 |
| 13.04.2020 | 3,8316 | 3,9651 | 3,7935 | 3,9555 |
| 14.04.2020 | 3,9555 | 3,9555 | 3,7649 | 3,784 |
| 15.04.2020 | 3,8126 | 3,8602 | 3,6696 | 3,784 |
| 16.04.2020 | 3,8602 | 3,8888 | 3,8126 | 3,8602 |
| 19.04.2020 | 3,8888 | 3,9746 | 3,8698 | 3,9651 |
| 20.04.2020 | 3,9079 | 3,9555 | 3,8507 | 3,927 |
| 21.04.2020 | 3,946 | 4,0985 | 3,927 | 3,9555 |
| 23.04.2020 | 3,927 | 3,9555 | 3,8507 | 3,9365 |
| 26.04.2020 | 4,0032 | 4,1557 | 3,9746 | 4,0795 |
| 27.04.2020 | 4,1176 | 4,2224 | 4,0509 | 4,1652 |
| 28.04.2020 | 4,2034 | 4,2606 | 4,1557 | 4,2224 |
| 29.04.2020 | 4,2987 | 4,6418 | 4,2987 | 4,6418 |
| 03.05.2020 | 4,5465 | 4,6799 | 4,2987 | 4,3082 |
| 04.05.2020 | 4,3845 | 4,4131 | 4,1176 | 4,1938 |
| 05.05.2020 | 4,232 | 4,2891 | 4,1557 | 4,1652 |
| 06.05.2020 | 4,1652 | 4,2224 | 4,0604 | 4,089 |
| 07.05.2020 | 4,1462 | 4,232 | 4,0795 | 4,1938 |
| 10.05.2020 | 4,2606 | 4,394 | 4,2224 | 4,3559 |
| 11.05.2020 | 4,3749 | 4,537 | 4,3463 | 4,5084 |
| 12.05.2020 | 4,5084 | 4,5942 | 4,4702 | 4,4988 |
| 13.05.2020 | 4,4416 | 4,556 | 4,4226 | 4,4798 |
| 14.05.2020 | 4,5084 | 4,8896 | 4,4988 | 4,6895 |
| 17.05.2020 | 4,7371 | 4,8038 | 4,699 | 4,7657 |
| 19.05.2020 | 4,7943 | 5,0326 | 4,7371 | 4,8801 |
| 20.05.2020 | 4,9087 | 5,0135 | 4,8515 | 4,8515 |
| 21.05.2020 | 4,8324 | 4,9182 | 4,7657 | 4,8229 |
| 26.05.2020 | 4,8896 | 5,004 | 4,8801 | 4,9182 |
| 27.05.2020 | 4,9468 | 4,9754 | 4,7943 | 4,8229 |
| 28.05.2020 | 4,7848 | 4,9278 | 4,7467 | 4,842 |
| 31.05.2020 | 4,7562 | 4,7752 | 4,5751 | 4,7085 |
| 01.06.2020 | 4,7371 | 4,7371 | 4,6132 | 4,6609 |
| 02.06.2020 | 4,6704 | 4,7276 | 4,6609 | 4,6895 |
| 03.06.2020 | 4,699 | 4,7276 | 4,6609 | 4,6609 |
| 04.06.2020 | 4,6799 | 4,6895 | 4,5942 | 4,6418 |
| 07.06.2020 | 4,6609 | 4,7181 | 4,6037 | 4,6323 |
| 08.06.2020 | 4,6323 | 4,7371 | 4,5942 | 4,7085 |
| 09.06.2020 | 4,7371 | 4,8134 | 4,7181 | 4,7943 |
| 10.06.2020 | 4,7943 | 4,9087 | 4,7562 | 4,8515 |
| 11.06.2020 | 4,8229 | 5,1851 | 4,7657 | 4,9849 |
| 14.06.2020 | 4,9849 | 5,147 | 4,9754 | 5,0231 |
| 15.06.2020 | 5,0421 | 5,166 | 5,0326 | 5,0326 |
| 16.06.2020 | 5,0803 | 5,3185 | 4,9278 | 5,166 |
| 17.06.2020 | 5,1851 | 5,2614 | 5,1184 | 5,2042 |
| 18.06.2020 | 5,2804 | 5,309 | 5,147 | 5,1756 |
| 21.06.2020 | 5,1946 | 5,2423 | 5,1184 | 5,1279 |
| 22.06.2020 | 5,147 | 5,1756 | 5,0517 | 5,0993 |
| 23.06.2020 | 5,0993 | 5,1851 | 5,0517 | 5,0993 |
| 24.06.2020 | 5,0707 | 5,1184 | 5,0231 | 5,0993 |
| 25.06.2020 | 5,1279 | 5,1851 | 5,0517 | 5,0517 |
| 28.06.2020 | 4,9945 | 5,2137 | 4,9945 | 5,0993 |
| 29.06.2020 | 5,1279 | 5,2518 | 5,1279 | 5,147 |
| 30.06.2020 | 5,2423 | 5,4329 | 5,147 | 5,2709 |
| 01.07.2020 | 5,2899 | 5,5187 | 5,2899 | 5,5187 |
| 02.07.2020 | 5,5378 | 5,7189 | 5,4806 | 5,6331 |
| 05.07.2020 | 5,6807 | 5,7475 | 5,6426 | 5,6807 |
| 06.07.2020 | 5,7189 | 5,7856 | 5,5282 | 5,5568 |
| 07.07.2020 | 5,5664 | 5,6331 | 5,471 | 5,4806 |
| 08.07.2020 | 5,5282 | 5,5473 | 5,2804 | 5,2804 |
| 09.07.2020 | 5,2709 | 5,2709 | 4,9849 | 5,0993 |
| 12.07.2020 | 5,2423 | 5,471 | 5,1756 | 5,4615 |
| 13.07.2020 | 5,452 | 5,5568 | 5,3662 | 5,4139 |
| 15.07.2020 | 5,452 | 5,6331 | 5,4329 | 5,6045 |
| 16.07.2020 | 5,614 | 5,6331 | 5,452 | 5,4996 |
| 19.07.2020 | 5,4996 | 5,5568 | 5,471 | 5,4901 |
| 20.07.2020 | 5,5187 | 5,6998 | 5,3567 | 5,4424 |
| 21.07.2020 | 5,4615 | 5,5092 | 5,2899 | 5,3281 |
| 22.07.2020 | 5,3281 | 5,4806 | 5,3281 | 5,3662 |
| 23.07.2020 | 5,3567 | 5,4806 | 5,3281 | 5,4424 |
| 26.07.2020 | 5,4806 | 5,5664 | 5,471 | 5,5092 |
| 27.07.2020 | 5,5187 | 5,5187 | 5,147 | 5,1946 |
| 28.07.2020 | 5,1946 | 5,2995 | 5,004 | 5,2232 |
| 29.07.2020 | 5,2899 | 5,2899 | 5,1374 | 5,2423 |
| 03.08.2020 | 5,2995 | 5,3471 | 4,8134 | 4,9373 |
| 04.08.2020 | 4,9373 | 4,9659 | 4,7276 | 4,7752 |
| 05.08.2020 | 4,8134 | 4,8134 | 4,3368 | 4,3368 |
| 06.08.2020 | 4,1366 | 4,4798 | 3,9365 | 4,4226 |
| 09.08.2020 | 4,4321 | 4,5084 | 4,3273 | 4,4416 |
| 10.08.2020 | 4,4988 | 4,6132 | 4,4702 | 4,5846 |
| 11.08.2020 | 4,5846 | 4,6132 | 4,5179 | 4,5465 |
| 12.08.2020 | 4,5751 | 4,6132 | 4,3845 | 4,4131 |
| 13.08.2020 | 4,4131 | 4,6704 | 4,3368 | 4,4321 |
| 16.08.2020 | 4,4416 | 4,4607 | 4,2891 | 4,2987 |
| 17.08.2020 | 4,2796 | 4,4035 | 4,2701 | 4,3082 |
| 18.08.2020 | 4,3177 | 4,3654 | 4,2891 | 4,3654 |
| 19.08.2020 | 4,3654 | 4,3749 | 4,3082 | 4,3463 |
| 20.08.2020 | 4,3749 | 4,556 | 4,3177 | 4,3177 |
| 23.08.2020 | 4,3177 | 4,394 | 4,3177 | 4,3559 |
| 24.08.2020 | 4,3654 | 4,5465 | 4,2987 | 4,3463 |
| 25.08.2020 | 4,3368 | 4,4035 | 4,2987 | 4,3463 |
| 26.08.2020 | 4,4035 | 4,5179 | 4,3749 | 4,4702 |
| 27.08.2020 | 4,4798 | 4,5942 | 4,4226 | 4,4893 |
| 30.08.2020 | 4,4893 | 4,5751 | 4,4131 | 4,4988 |
| 31.08.2020 | 4,537 | 4,699 | 4,4607 | 4,699 |
| 01.09.2020 | 4,7085 | 4,7467 | 4,5751 | 4,5846 |
| 02.09.2020 | 4,6132 | 4,6323 | 4,5084 | 4,5179 |
| 03.09.2020 | 4,5179 | 4,6227 | 4,4702 | 4,556 |
| 06.09.2020 | 4,5942 | 4,6513 | 4,556 | 4,6132 |
| 07.09.2020 | 4,6323 | 4,6513 | 4,5656 | 4,5656 |
| 08.09.2020 | 4,5751 | 4,7181 | 4,5751 | 4,6895 |
| 09.09.2020 | 4,699 | 4,8515 | 4,6895 | 4,8324 |
| 10.09.2020 | 4,8229 | 4,9087 | 4,7657 | 4,7657 |
| 13.09.2020 | 4,7943 | 4,8134 | 4,7181 | 4,7657 |
| 14.09.2020 | 4,7752 | 4,8324 | 4,7276 | 4,7371 |
| 15.09.2020 | 4,7562 | 4,8229 | 4,6513 | 4,6895 |
| 16.09.2020 | 4,6704 | 4,7752 | 4,6227 | 4,7371 |
| 17.09.2020 | 4,7848 | 4,8038 | 4,7371 | 4,7467 |
| 20.09.2020 | 4,7657 | 4,7752 | 4,6323 | 4,6323 |
| 21.09.2020 | 4,6323 | 4,699 | 4,5751 | 4,6323 |
| 22.09.2020 | 4,6704 | 4,9754 | 4,6513 | 4,8896 |
| 23.09.2020 | 4,8896 | 5,0231 | 4,8134 | 5,0231 |
| 24.09.2020 | 5,0707 | 5,147 | 4,9563 | 4,9945 |
| 27.09.2020 | 5,0135 | 5,0517 | 4,8801 | 4,9182 |
| 28.09.2020 | 4,9563 | 5,004 | 4,861 | 4,8801 |
| 29.09.2020 | 4,9182 | 5,2518 | 4,9182 | 5,147 |
| 30.09.2020 | 5,1851 | 5,2232 | 5,0517 | 5,2137 |
| 01.10.2020 | 5,2137 | 5,3567 | 5,2137 | 5,2518 |
| 04.10.2020 | 5,2709 | 5,3948 | 5,2614 | 5,3948 |
| 05.10.2020 | 5,4234 | 5,452 | 5,2518 | 5,2518 |
| 06.10.2020 | 5,2518 | 5,3567 | 5,2518 | 5,2899 |
| 07.10.2020 | 5,2899 | 5,4139 | 5,2423 | 5,3757 |
| 08.10.2020 | 5,4043 | 5,5473 | 5,3853 | 5,5282 |
| 11.10.2020 | 5,5854 | 5,8618 | 5,5854 | 5,7475 |
| 12.10.2020 | 5,8142 | 5,8714 | 5,5282 | 5,6426 |
| 13.10.2020 | 5,6617 | 5,757 | 5,6331 | 5,6807 |
| 14.10.2020 | 5,6807 | 5,7379 | 5,595 | 5,6331 |
| 15.10.2020 | 5,6521 | 5,7093 | 5,6331 | 5,6426 |
| 18.10.2020 | 5,6712 | 5,9857 | 5,6617 | 5,9381 |
| 19.10.2020 | 5,9381 | 5,9476 | 5,8142 | 5,8523 |
| 20.10.2020 | 5,8904 | 6,0525 | 5,776 | 5,9571 |
| 21.10.2020 | 5,9953 | 6,0334 | 5,8618 | 5,9381 |
| 22.10.2020 | 5,9667 | 6,1573 | 5,9095 | 6,0334 |
| 25.10.2020 | 6,0334 | 6,0334 | 5,5282 | 5,6045 |
| 26.10.2020 | 5,6045 | 5,9476 | 5,5664 | 5,9381 |
| 27.10.2020 | 6,0525 | 6,1954 | 6,0239 | 6,1096 |
| 29.10.2020 | 6,0334 | 6,1859 | 5,7665 | 5,7665 |
| 01.11.2020 | 5,8618 | 6,3289 | 5,8142 | 6,205 |
| 02.11.2020 | 6,3289 | 6,5386 | 6,0906 | 6,2717 |
| 03.11.2020 | 6,3003 | 6,3575 | 6,1573 | 6,1859 |
| 04.11.2020 | 6,205 | 6,3098 | 6,1764 | 6,2622 |
| 05.11.2020 | 6,2907 | 6,5004 | 6,2145 | 6,4909 |
| 08.11.2020 | 6,5576 | 7,139 | 6,5576 | 7,139 |
| 09.11.2020 | 7,1009 | 7,6823 | 6,9294 | 7,1486 |
| 10.11.2020 | 7,1962 | 7,4155 | 6,9579 | 7,0914 |
| 11.11.2020 | 7,1009 | 7,7109 | 6,9675 | 7,3392 |
| 12.11.2020 | 7,3773 | 7,6061 | 7,2058 | 7,2725 |
| 15.11.2020 | 7,3392 | 7,3773 | 7,0628 | 7,0914 |
| 16.11.2020 | 7,0533 | 7,3201 | 6,7387 | 6,7483 |
| 17.11.2020 | 6,7483 | 6,9961 | 6,7197 | 6,7864 |
| 18.11.2020 | 6,7959 | 7,3106 | 6,6434 | 7,2344 |
| 19.11.2020 | 7,2344 | 7,2915 | 7,0247 | 7,1009 |
| 22.11.2020 | 7,139 | 7,3487 | 7,0056 | 7,12 |
| 23.11.2020 | 7,1867 | 7,6061 | 7,139 | 7,5108 |
| 24.11.2020 | 7,5394 | 7,5966 | 7,3106 | 7,3773 |
| 25.11.2020 | 7,4345 | 7,6156 | 7,3583 | 7,3869 |
| 26.11.2020 | 7,4059 | 7,4536 | 7,2058 | 7,2915 |
| 29.11.2020 | 7,2344 | 7,5012 | 7,0247 | 7,1486 |
| 30.11.2020 | 7,2915 | 7,3964 | 7,2534 | 7,3678 |
| 01.12.2020 | 7,4155 | 7,4917 | 7,2534 | 7,2915 |
| 02.12.2020 | 7,282 | 7,3678 | 7,2153 | 7,263 |
| 03.12.2020 | 7,2439 | 7,3106 | 7,1772 | 7,2153 |
| 06.12.2020 | 7,2153 | 7,2344 | 7,0533 | 7,1009 |
| 07.12.2020 | 7,1295 | 7,2058 | 7,0533 | 7,0914 |
| 08.12.2020 | 7,1009 | 7,1486 | 6,9865 | 7,0151 |
| 09.12.2020 | 7,0437 | 7,4059 | 7,0342 | 7,0819 |
| 10.12.2020 | 7,0342 | 7,2344 | 7,0342 | 7,12 |
| 13.12.2020 | 7,1295 | 7,2725 | 7,1295 | 7,1962 |
| 14.12.2020 | 7,2344 | 7,3297 | 7,12 | 7,2344 |
| 15.12.2020 | 7,3106 | 7,3869 | 7,1105 | 7,2058 |
| 16.12.2020 | 7,3201 | 7,6061 | 7,3011 | 7,4631 |
| 17.12.2020 | 7,4822 | 7,5489 | 7,3773 | 7,3773 |
| 20.12.2020 | 7,3392 | 8,1113 | 7,2344 | 7,4917 |
| 21.12.2020 | 7,5298 | 7,9111 | 7,5298 | 7,6728 |
| 22.12.2020 | 7,6823 | 7,9016 | 7,6728 | 7,73 |
| 23.12.2020 | 7,7586 | 7,8539 | 7,6537 | 7,8062 |
| 24.12.2020 | 7,8539 | 8,0064 | 7,7205 | 7,7872 |
| 27.12.2020 | 7,8444 | 7,9683 | 7,7586 | 7,8062 |
| 28.12.2020 | 7,8062 | 7,8158 | 7,6442 | 7,6442 |
| 29.12.2020 | 7,6537 | 7,7014 | 7,5489 | 7,5489 |
| 30.12.2020 | 7,6156 | 8,0541 | 7,5489 | 7,9683 |