LILAK
LİLA KAĞIT SANAYİ VE TİCARET A.Ş.
18:10:01
35.92 ₺
+0.120 (%+0.34)
Önceki Kapanış: 35.8·
Volatilite: 1.790
Düşük₺35.36
Yüksek₺36
Piyasa Verileri
Spot Piyasa
A:35.9
S:35.92
Önceki haftaya göre (WoW)
-1.59%
Önceki aya göre (MoM)
+3.46%
Yılbaşından bugüne (YTD)
+23.86%
Önceki yıla göre (YoY)
+84.27%
LILAK: LİLA KAĞIT SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,2852
KAPANIŞ 25,154
En Düşük
DÜŞÜK 20,3194
En Yüksek
YÜKSEK 41,3859
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.05.2024 | 38,1923 | 38,1923 | 34,6274 | 38,1923 |
| 09.05.2024 | 37,7467 | 41,3859 | 36,9484 | 36,9855 |
| 12.05.2024 | 36,9855 | 36,9855 | 33,2906 | 33,2906 |
| 13.05.2024 | 32,4551 | 33,6063 | 30,7284 | 31,601 |
| 14.05.2024 | 31,601 | 32,6965 | 31,601 | 32,5294 |
| 15.05.2024 | 33,1421 | 34,516 | 32,7151 | 33,7734 |
| 16.05.2024 | 33,8848 | 34,479 | 32,5294 | 33,2721 |
| 19.05.2024 | 33,0679 | 33,1421 | 32,1023 | 32,3065 |
| 20.05.2024 | 32,288 | 32,4923 | 30,6912 | 31,5453 |
| 21.05.2024 | 31,471 | 31,9724 | 30,1714 | 31,8424 |
| 22.05.2024 | 31,8238 | 31,8238 | 31,0812 | 31,0997 |
| 23.05.2024 | 30,9512 | 31,5082 | 30,0414 | 30,0414 |
| 26.05.2024 | 30,0414 | 30,1899 | 27,9247 | 27,9247 |
| 27.05.2024 | 27,9247 | 28,2961 | 26,9965 | 26,9965 |
| 28.05.2024 | 26,9965 | 27,1264 | 26,1424 | 26,1609 |
| 29.05.2024 | 26,1052 | 26,7736 | 25,6781 | 25,9381 |
| 30.05.2024 | 25,9381 | 26,5694 | 25,8081 | 26,0309 |
| 02.06.2024 | 26,0309 | 28,6303 | 25,901 | 27,6462 |
| 03.06.2024 | 27,6277 | 28,9274 | 26,9222 | 28,2032 |
| 04.06.2024 | 27,832 | 28,0733 | 26,5136 | 26,6437 |
| 05.06.2024 | 26,6251 | 27,0335 | 26,0866 | 26,0866 |
| 06.06.2024 | 26,0866 | 26,4023 | 25,1397 | 25,2326 |
| 09.06.2024 | 25,2326 | 25,8081 | 24,7684 | 24,7684 |
| 10.06.2024 | 24,7684 | 25,2511 | 24,5455 | 24,5827 |
| 11.06.2024 | 24,5827 | 25,771 | 24,5455 | 25,0469 |
| 12.06.2024 | 25,1397 | 26,3837 | 25,1397 | 25,9566 |
| 13.06.2024 | 26,0495 | 26,4765 | 25,7524 | 26,1609 |
| 19.06.2024 | 26,1795 | 26,9965 | 26,1795 | 26,7736 |
| 20.06.2024 | 26,7921 | 26,9779 | 26,4765 | 26,8107 |
| 23.06.2024 | 26,8107 | 26,8107 | 25,084 | 25,1768 |
| 24.06.2024 | 25,1954 | 26,2351 | 25,0655 | 25,1211 |
| 25.06.2024 | 25,1397 | 25,9938 | 24,9541 | 25,1768 |
| 26.06.2024 | 25,2326 | 26,1238 | 25,2326 | 25,8267 |
| 27.06.2024 | 25,8639 | 26,1795 | 25,2511 | 25,3069 |
| 30.06.2024 | 25,3254 | 25,5482 | 24,0257 | 24,2114 |
| 01.07.2024 | 24,3227 | 24,5827 | 23,9515 | 24,23 |
| 02.07.2024 | 24,4528 | 24,5455 | 23,97 | 24,0442 |
| 03.07.2024 | 24,1 | 24,3227 | 23,97 | 24,0628 |
| 04.07.2024 | 24,1185 | 24,2485 | 23,8029 | 23,8586 |
| 07.07.2024 | 23,9515 | 24,397 | 23,9329 | 24,0628 |
| 08.07.2024 | 24,1743 | 24,3785 | 23,9885 | 24,1371 |
| 09.07.2024 | 24,23 | 24,3227 | 23,4872 | 23,4872 |
| 10.07.2024 | 23,5615 | 24,3227 | 23,5244 | 24,0071 |
| 11.07.2024 | 24,1 | 24,267 | 23,7657 | 24,0628 |
| 15.07.2024 | 24,0814 | 24,657 | 24,0442 | 24,527 |
| 16.07.2024 | 24,5455 | 24,6941 | 24,3413 | 24,5827 |
| 17.07.2024 | 24,657 | 24,9355 | 24,5641 | 24,6384 |
| 18.07.2024 | 24,6941 | 24,7313 | 24,2856 | 24,397 |
| 21.07.2024 | 24,397 | 24,657 | 24,1743 | 24,267 |
| 22.07.2024 | 24,267 | 24,5455 | 24,1743 | 24,397 |
| 23.07.2024 | 24,4342 | 25,0655 | 24,2856 | 24,7498 |
| 24.07.2024 | 24,8055 | 25,0283 | 24,3042 | 24,4342 |
| 25.07.2024 | 24,6012 | 24,9726 | 24,5085 | 24,7313 |
| 28.07.2024 | 24,7313 | 26,5508 | 24,5085 | 25,2326 |
| 29.07.2024 | 25,2697 | 26,1238 | 25,2697 | 25,5111 |
| 30.07.2024 | 25,5111 | 25,7338 | 24,8983 | 25,0655 |
| 31.07.2024 | 25,4838 | 27,5683 | 25,4838 | 27,5683 |
| 01.08.2024 | 28,1129 | 30,0472 | 27,6997 | 28,3383 |
| 04.08.2024 | 27,0612 | 28,4509 | 25,7091 | 26,1411 |
| 05.08.2024 | 26,8547 | 28,7514 | 26,4791 | 27,8124 |
| 06.08.2024 | 28,2256 | 28,6199 | 27,0049 | 27,2866 |
| 07.08.2024 | 27,1176 | 27,3617 | 26,4979 | 26,5542 |
| 08.08.2024 | 29,127 | 29,127 | 27,8124 | 27,8688 |
| 11.08.2024 | 28,0566 | 28,3758 | 26,7983 | 26,8359 |
| 12.08.2024 | 26,8359 | 27,1364 | 25,5025 | 25,8969 |
| 13.08.2024 | 26,0284 | 27,1551 | 25,6903 | 26,0659 |
| 14.08.2024 | 26,1598 | 26,6857 | 25,7655 | 26,2162 |
| 15.08.2024 | 26,3476 | 26,4227 | 25,4462 | 25,4462 |
| 18.08.2024 | 25,5964 | 26,0284 | 25,2396 | 25,8594 |
| 19.08.2024 | 25,8594 | 25,9345 | 25,3711 | 25,3711 |
| 20.08.2024 | 25,3711 | 26,6293 | 25,3335 | 25,5401 |
| 21.08.2024 | 25,6528 | 25,8969 | 25,296 | 25,3523 |
| 22.08.2024 | 25,4838 | 25,6152 | 24,7701 | 24,7701 |
| 25.08.2024 | 24,9016 | 24,9955 | 24,2255 | 24,3007 |
| 26.08.2024 | 24,3382 | 24,4697 | 23,85 | 24,0377 |
| 27.08.2024 | 24,1129 | 24,3946 | 23,9626 | 24,0565 |
| 28.08.2024 | 24,0753 | 24,357 | 23,8687 | 24,3382 |
| 01.09.2024 | 24,3758 | 24,7701 | 24,3758 | 24,7701 |
| 02.09.2024 | 24,8828 | 25,465 | 24,7889 | 24,9204 |
| 03.09.2024 | 24,9204 | 24,9204 | 24,2443 | 24,5824 |
| 04.09.2024 | 24,5824 | 25,0894 | 24,5824 | 24,7326 |
| 05.09.2024 | 24,7889 | 24,8828 | 24,5636 | 24,6199 |
| 08.09.2024 | 24,6387 | 24,8077 | 24,1504 | 24,1692 |
| 09.09.2024 | 24,2443 | 24,3382 | 23,5495 | 23,7373 |
| 10.09.2024 | 23,7373 | 23,8124 | 22,1974 | 22,4415 |
| 11.09.2024 | 22,5729 | 22,7044 | 21,8969 | 22,2725 |
| 12.09.2024 | 22,31 | 23,2866 | 22,1598 | 23,2866 |
| 15.09.2024 | 23,3053 | 23,6434 | 22,8546 | 23,0049 |
| 16.09.2024 | 23,0049 | 23,3053 | 22,8546 | 23,1739 |
| 17.09.2024 | 23,1927 | 23,249 | 22,7795 | 23,0049 |
| 18.09.2024 | 23,0612 | 23,7561 | 23,0612 | 23,418 |
| 19.09.2024 | 23,3992 | 23,8875 | 23,1739 | 23,8875 |
| 22.09.2024 | 23,9251 | 24,7514 | 23,7561 | 24,2068 |
| 23.09.2024 | 24,2068 | 24,6575 | 23,9063 | 24,5448 |
| 24.09.2024 | 24,5448 | 24,6387 | 24,1316 | 24,2255 |
| 25.09.2024 | 24,1504 | 24,3194 | 23,6997 | 23,7936 |
| 26.09.2024 | 24,0377 | 24,6011 | 24,0377 | 24,2255 |
| 29.09.2024 | 24,1316 | 24,4509 | 23,9251 | 24,1316 |
| 30.09.2024 | 24,1504 | 24,2068 | 22,2913 | 22,8359 |
| 01.10.2024 | 22,5166 | 22,7044 | 21,7842 | 21,7842 |
| 02.10.2024 | 21,8405 | 22,3664 | 21,6528 | 21,7842 |
| 03.10.2024 | 21,972 | 22,0471 | 21,3523 | 21,9908 |
| 06.10.2024 | 22,0283 | 22,6105 | 21,7654 | 21,8781 |
| 07.10.2024 | 21,8781 | 22,2349 | 21,5776 | 21,803 |
| 08.10.2024 | 21,8218 | 21,9532 | 21,2208 | 21,634 |
| 09.10.2024 | 21,7467 | 21,8593 | 21,5025 | 21,6152 |
| 10.10.2024 | 21,6152 | 21,7279 | 21,3147 | 21,3711 |
| 13.10.2024 | 21,3711 | 21,4086 | 20,3194 | 20,3945 |
| 14.10.2024 | 20,4696 | 20,9016 | 20,357 | 20,8265 |
| 15.10.2024 | 20,8452 | 21,202 | 20,7701 | 21,202 |
| 16.10.2024 | 21,202 | 21,5401 | 21,0894 | 21,5401 |
| 17.10.2024 | 21,5401 | 21,6715 | 21,033 | 21,2396 |
| 20.10.2024 | 21,2396 | 21,2772 | 20,6574 | 20,8077 |
| 21.10.2024 | 20,8077 | 21,1081 | 20,6011 | 21,0894 |
| 22.10.2024 | 21,0894 | 22,1598 | 20,864 | 21,5401 |
| 23.10.2024 | 21,5589 | 22,1598 | 21,5589 | 21,8218 |
| 24.10.2024 | 22,8171 | 24,0002 | 22,8171 | 23,1927 |
| 27.10.2024 | 23,2302 | 23,2678 | 22,5166 | 22,742 |
| 29.10.2024 | 22,7607 | 23,2866 | 22,7607 | 22,8922 |
| 30.10.2024 | 23,0424 | 23,0424 | 22,5166 | 22,6293 |
| 31.10.2024 | 22,6293 | 22,9485 | 22,3476 | 22,7044 |
| 03.11.2024 | 22,7044 | 22,7795 | 22,0471 | 22,1222 |
| 04.11.2024 | 22,2161 | 22,8734 | 21,8781 | 22,5729 |
| 05.11.2024 | 22,5917 | 22,9673 | 22,3664 | 22,9298 |
| 06.11.2024 | 22,9298 | 23,1176 | 22,4415 | 22,8546 |
| 07.11.2024 | 22,8546 | 24,7701 | 22,5729 | 24,3758 |
| 10.11.2024 | 24,3194 | 25,0518 | 24,1129 | 24,188 |
| 11.11.2024 | 24,188 | 24,2631 | 23,6434 | 24,0002 |
| 12.11.2024 | 24,0377 | 24,1504 | 23,7185 | 24,019 |
| 13.11.2024 | 24,1129 | 26,1598 | 24,019 | 25,6152 |
| 14.11.2024 | 25,5213 | 25,7842 | 25,1833 | 25,7842 |
| 17.11.2024 | 25,7655 | 25,8218 | 25,3335 | 25,3899 |
| 18.11.2024 | 25,3335 | 25,4462 | 24,6199 | 24,8828 |
| 19.11.2024 | 24,8828 | 24,9204 | 23,9439 | 24,0565 |
| 20.11.2024 | 24,2068 | 24,8077 | 23,9439 | 24,7889 |
| 21.11.2024 | 24,7889 | 24,9579 | 24,3758 | 24,9579 |
| 24.11.2024 | 25,3335 | 26,573 | 24,9579 | 26,2725 |
| 25.11.2024 | 26,2725 | 26,4979 | 25,6903 | 26,0847 |
| 26.11.2024 | 26,1974 | 26,2537 | 24,6763 | 24,8453 |
| 27.11.2024 | 24,9579 | 25,6903 | 24,8828 | 25,5213 |
| 28.11.2024 | 25,5213 | 26,2349 | 25,3335 | 26,0284 |
| 01.12.2024 | 25,9345 | 26,5918 | 25,5589 | 26,1223 |
| 02.12.2024 | 26,1223 | 27,0612 | 25,9345 | 26,6105 |
| 03.12.2024 | 26,6105 | 26,6669 | 25,8969 | 26,0472 |
| 04.12.2024 | 26,1035 | 26,2349 | 25,9533 | 26,0472 |
| 05.12.2024 | 26,1411 | 26,4415 | 26,1035 | 26,404 |
| 08.12.2024 | 26,4415 | 26,742 | 26,0284 | 26,5918 |
| 09.12.2024 | 26,5918 | 26,742 | 26,0284 | 26,1035 |
| 10.12.2024 | 26,1035 | 26,3852 | 25,6903 | 26,0096 |
| 11.12.2024 | 25,9908 | 26,1974 | 25,9157 | 26,0096 |
| 12.12.2024 | 26,0284 | 26,573 | 25,8218 | 26,4791 |
| 15.12.2024 | 26,4979 | 26,7983 | 26,1223 | 26,3101 |
| 16.12.2024 | 26,3101 | 26,3476 | 24,8453 | 25,127 |
| 17.12.2024 | 25,127 | 25,2396 | 24,4509 | 24,5072 |
| 18.12.2024 | 24,5072 | 24,5072 | 23,6809 | 23,7936 |
| 19.12.2024 | 23,8687 | 23,9626 | 23,0424 | 23,0612 |
| 22.12.2024 | 23,1927 | 23,6997 | 23,1551 | 23,2302 |
| 23.12.2024 | 23,2866 | 23,3241 | 22,5917 | 22,8734 |
| 24.12.2024 | 23,0988 | 23,3241 | 22,8922 | 23,2115 |
| 25.12.2024 | 23,2866 | 23,9251 | 23,1739 | 23,7561 |
| 26.12.2024 | 23,7561 | 25,7279 | 23,6434 | 25,4087 |
| 29.12.2024 | 25,3711 | 25,6152 | 24,9392 | 25,2584 |
| 30.12.2024 | 25,2584 | 25,2772 | 24,8265 | 24,9767 |