LYDHO
LYDİA HOLDİNG A.Ş.
18:10:01
183.5 ₺
+2.900 (%+1.61)
Önceki Kapanış: 180.6·
Volatilite: 3.160
Düşük₺177.8
Yüksek₺183.5
Piyasa Verileri
Spot Piyasa
A:181.5
S:183.5
Önceki haftaya göre (WoW)
+2.17%
Önceki aya göre (MoM)
-8.34%
Yılbaşından bugüne (YTD)
+9.23%
Önceki yıla göre (YoY)
+96.26%
LYDHO: LYDİA HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,8437
KAPANIŞ 1,8388
En Düşük
DÜŞÜK 1,0149
En Yüksek
YÜKSEK 2,8651
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,0777 | 1,1047 | 1,0239 | 1,0419 |
| 20.06.2017 | 1,0509 | 1,1496 | 1,0419 | 1,1496 |
| 21.06.2017 | 1,1676 | 1,1766 | 1,0867 | 1,1047 |
| 22.06.2017 | 1,0957 | 1,1047 | 1,0777 | 1,0867 |
| 27.06.2017 | 1,0957 | 1,1317 | 1,0867 | 1,1047 |
| 28.06.2017 | 1,1137 | 1,1317 | 1,0957 | 1,1047 |
| 29.06.2017 | 1,1047 | 1,1137 | 1,0867 | 1,0867 |
| 02.07.2017 | 1,0957 | 1,1137 | 1,0867 | 1,0957 |
| 03.07.2017 | 1,0957 | 1,1137 | 1,0509 | 1,0509 |
| 04.07.2017 | 1,0509 | 1,0509 | 1,0329 | 1,0419 |
| 05.07.2017 | 1,0329 | 1,0419 | 1,0149 | 1,0329 |
| 06.07.2017 | 1,0329 | 1,0419 | 1,0149 | 1,0239 |
| 09.07.2017 | 1,0329 | 1,0419 | 1,0239 | 1,0329 |
| 10.07.2017 | 1,0329 | 1,0509 | 1,0149 | 1,0329 |
| 11.07.2017 | 1,0329 | 1,0687 | 1,0239 | 1,0419 |
| 12.07.2017 | 1,0509 | 1,0957 | 1,0419 | 1,0867 |
| 13.07.2017 | 1,0777 | 1,0867 | 1,0509 | 1,0598 |
| 16.07.2017 | 1,0687 | 1,1047 | 1,0598 | 1,0687 |
| 17.07.2017 | 1,0777 | 1,0867 | 1,0509 | 1,0687 |
| 18.07.2017 | 1,0598 | 1,0777 | 1,0598 | 1,0687 |
| 19.07.2017 | 1,0777 | 1,0867 | 1,0598 | 1,0598 |
| 20.07.2017 | 1,0687 | 1,0687 | 1,0419 | 1,0509 |
| 23.07.2017 | 1,0598 | 1,0687 | 1,0509 | 1,0598 |
| 24.07.2017 | 1,0687 | 1,0957 | 1,0687 | 1,0687 |
| 25.07.2017 | 1,0777 | 1,0957 | 1,0687 | 1,0867 |
| 26.07.2017 | 1,0957 | 1,2574 | 1,0867 | 1,1586 |
| 27.07.2017 | 1,1586 | 1,1945 | 1,1227 | 1,1766 |
| 30.07.2017 | 1,1855 | 1,2304 | 1,1586 | 1,1676 |
| 31.07.2017 | 1,1766 | 1,4011 | 1,1227 | 1,2844 |
| 01.08.2017 | 1,3023 | 1,3562 | 1,2394 | 1,3202 |
| 02.08.2017 | 1,3292 | 1,3292 | 1,2664 | 1,2934 |
| 03.08.2017 | 1,2664 | 1,3652 | 1,2484 | 1,3023 |
| 06.08.2017 | 1,3202 | 1,3382 | 1,2934 | 1,3292 |
| 07.08.2017 | 1,3292 | 1,3472 | 1,2934 | 1,2934 |
| 08.08.2017 | 1,2934 | 1,4819 | 1,2664 | 1,4191 |
| 09.08.2017 | 1,4281 | 1,6256 | 1,4281 | 1,5987 |
| 10.08.2017 | 1,5987 | 1,9131 | 1,5359 | 1,8951 |
| 13.08.2017 | 1,9221 | 2,1556 | 1,9131 | 2,0208 |
| 14.08.2017 | 2,0657 | 2,1646 | 1,6167 | 1,8142 |
| 15.08.2017 | 1,8681 | 1,9399 | 1,6526 | 1,7424 |
| 16.08.2017 | 1,7694 | 2,0208 | 1,6706 | 1,9849 |
| 17.08.2017 | 1,9669 | 2,1376 | 1,8861 | 1,9669 |
| 20.08.2017 | 1,9759 | 2,1016 | 1,9131 | 2,0747 |
| 21.08.2017 | 2,0837 | 2,1106 | 2,0388 | 2,0478 |
| 22.08.2017 | 2,0478 | 2,0747 | 1,9759 | 1,9759 |
| 23.08.2017 | 1,9849 | 2,0208 | 1,931 | 1,9669 |
| 24.08.2017 | 1,9759 | 2,0298 | 1,9489 | 1,9759 |
| 27.08.2017 | 1,9939 | 2,3711 | 1,9849 | 2,3711 |
| 28.08.2017 | 2,425 | 2,6675 | 2,3262 | 2,4429 |
| 30.08.2017 | 2,4609 | 2,5956 | 2,3891 | 2,4339 |
| 04.09.2017 | 2,4429 | 2,5956 | 2,4429 | 2,4789 |
| 05.09.2017 | 2,5148 | 2,5238 | 2,4339 | 2,4519 |
| 06.09.2017 | 2,4789 | 2,5956 | 2,425 | 2,5328 |
| 07.09.2017 | 2,5328 | 2,8381 | 2,5328 | 2,7573 |
| 10.09.2017 | 2,7843 | 2,8651 | 2,7483 | 2,7843 |
| 11.09.2017 | 2,8291 | 2,8381 | 2,7034 | 2,7573 |
| 12.09.2017 | 2,7843 | 2,8111 | 2,6585 | 2,6854 |
| 13.09.2017 | 2,6944 | 2,7124 | 2,4519 | 2,5866 |
| 14.09.2017 | 2,6136 | 2,7034 | 2,5686 | 2,6226 |
| 17.09.2017 | 2,6854 | 2,6854 | 2,4699 | 2,5238 |
| 18.09.2017 | 2,5508 | 2,5508 | 2,3621 | 2,3981 |
| 19.09.2017 | 2,407 | 2,5238 | 2,1196 | 2,4609 |
| 20.09.2017 | 2,4699 | 2,4789 | 2,2903 | 2,3082 |
| 21.09.2017 | 2,3262 | 2,407 | 2,1824 | 2,2543 |
| 24.09.2017 | 2,2094 | 2,2454 | 2,0298 | 2,0298 |
| 25.09.2017 | 2,0478 | 2,2364 | 2,0478 | 2,1286 |
| 26.09.2017 | 2,1556 | 2,2094 | 2,0298 | 2,0478 |
| 27.09.2017 | 2,0657 | 2,1376 | 2,0388 | 2,1196 |
| 28.09.2017 | 2,1286 | 2,1376 | 2,0657 | 2,0747 |
| 01.10.2017 | 2,0927 | 2,2094 | 2,0837 | 2,1735 |
| 02.10.2017 | 2,1824 | 2,3351 | 2,1735 | 2,2454 |
| 03.10.2017 | 2,2633 | 2,2993 | 2,1735 | 2,2004 |
| 04.10.2017 | 2,2094 | 2,3082 | 2,1824 | 2,2813 |
| 05.10.2017 | 2,2993 | 2,6406 | 2,2993 | 2,5418 |
| 08.10.2017 | 2,3981 | 2,4519 | 2,2094 | 2,3441 |
| 09.10.2017 | 2,416 | 2,5508 | 2,3981 | 2,4968 |
| 10.10.2017 | 2,5148 | 2,5776 | 2,4429 | 2,4699 |
| 11.10.2017 | 2,4878 | 2,5328 | 2,4609 | 2,4878 |
| 12.10.2017 | 2,4878 | 2,4968 | 2,2454 | 2,3801 |
| 15.10.2017 | 2,3801 | 2,4519 | 2,3172 | 2,416 |
| 16.10.2017 | 2,425 | 2,4609 | 2,3621 | 2,3711 |
| 17.10.2017 | 2,3801 | 2,3891 | 2,3172 | 2,3172 |
| 18.10.2017 | 2,3351 | 2,416 | 2,2633 | 2,3351 |
| 19.10.2017 | 2,3441 | 2,416 | 2,2903 | 2,2903 |
| 22.10.2017 | 2,3082 | 2,3172 | 2,2184 | 2,2274 |
| 23.10.2017 | 2,2364 | 2,2723 | 2,0927 | 2,1556 |
| 24.10.2017 | 2,1824 | 2,3262 | 2,1735 | 2,2364 |
| 25.10.2017 | 2,2633 | 2,2723 | 2,1735 | 2,1735 |
| 26.10.2017 | 2,1376 | 2,1735 | 2,1016 | 2,1556 |
| 29.10.2017 | 2,1824 | 2,2184 | 2,1735 | 2,1735 |
| 30.10.2017 | 2,1914 | 2,1914 | 2,0837 | 2,1106 |
| 31.10.2017 | 2,1196 | 2,1556 | 2,0567 | 2,0567 |
| 01.11.2017 | 2,0747 | 2,0927 | 1,9759 | 1,9849 |
| 02.11.2017 | 1,9849 | 2,0029 | 1,8412 | 1,8591 |
| 05.11.2017 | 1,8591 | 1,8951 | 1,7873 | 1,8322 |
| 06.11.2017 | 1,8322 | 2,1914 | 1,8322 | 2,1914 |
| 07.11.2017 | 2,2364 | 2,3082 | 1,9849 | 1,9939 |
| 08.11.2017 | 2,0208 | 2,1824 | 1,9041 | 2,0119 |
| 09.11.2017 | 2,0298 | 2,1196 | 2,0208 | 2,0478 |
| 12.11.2017 | 2,0837 | 2,1106 | 1,931 | 1,9489 |
| 13.11.2017 | 1,9759 | 1,9939 | 1,8771 | 1,9041 |
| 14.11.2017 | 1,9041 | 2,0927 | 1,8591 | 1,8861 |
| 15.11.2017 | 1,8951 | 1,931 | 1,8232 | 1,8322 |
| 16.11.2017 | 1,8502 | 1,8591 | 1,5717 | 1,6975 |
| 19.11.2017 | 1,7244 | 1,7514 | 1,5807 | 1,6256 |
| 20.11.2017 | 1,6077 | 1,6436 | 1,5627 | 1,6346 |
| 21.11.2017 | 1,6346 | 1,7514 | 1,6077 | 1,6436 |
| 22.11.2017 | 1,6526 | 1,7424 | 1,6526 | 1,7064 |
| 23.11.2017 | 1,6975 | 1,8861 | 1,6975 | 1,8322 |
| 26.11.2017 | 1,8502 | 1,8681 | 1,7694 | 1,7783 |
| 27.11.2017 | 1,7873 | 1,7963 | 1,5717 | 1,5807 |
| 28.11.2017 | 1,5897 | 1,6167 | 1,4909 | 1,5897 |
| 29.11.2017 | 1,5987 | 1,7334 | 1,5897 | 1,6526 |
| 30.11.2017 | 1,6706 | 1,7154 | 1,6436 | 1,6706 |
| 03.12.2017 | 1,6616 | 1,7694 | 1,6436 | 1,7424 |
| 04.12.2017 | 1,7604 | 1,8412 | 1,7514 | 1,7963 |
| 05.12.2017 | 1,8053 | 1,9579 | 1,7963 | 1,8861 |
| 06.12.2017 | 1,9759 | 2,1466 | 1,9759 | 1,9939 |
| 07.12.2017 | 2,0119 | 2,0298 | 1,9041 | 1,931 |
| 10.12.2017 | 1,9489 | 1,9939 | 1,9041 | 1,9759 |
| 11.12.2017 | 1,9759 | 2,0119 | 1,9221 | 1,9399 |
| 12.12.2017 | 1,9489 | 1,9669 | 1,8412 | 1,8771 |
| 13.12.2017 | 1,8951 | 1,9131 | 1,8502 | 1,8861 |
| 14.12.2017 | 1,9041 | 1,9221 | 1,8502 | 1,8771 |
| 17.12.2017 | 1,8861 | 1,9221 | 1,8681 | 1,8681 |
| 18.12.2017 | 1,8771 | 1,9041 | 1,8591 | 1,8681 |
| 19.12.2017 | 1,8771 | 2,0029 | 1,8591 | 1,9579 |
| 20.12.2017 | 1,9759 | 2,0029 | 1,8861 | 1,8951 |
| 21.12.2017 | 1,9131 | 1,9669 | 1,8951 | 1,9221 |
| 24.12.2017 | 1,9399 | 1,9849 | 1,9221 | 1,9489 |
| 25.12.2017 | 1,9579 | 2,0029 | 1,9221 | 1,9399 |
| 26.12.2017 | 1,9489 | 1,9489 | 1,9131 | 1,9131 |
| 27.12.2017 | 1,9221 | 1,9669 | 1,9041 | 1,931 |
| 28.12.2017 | 1,931 | 1,9579 | 1,931 | 1,9399 |