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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,4576
KAPANIŞ 1,4489
En Düşük
DÜŞÜK 1,0419
En Yüksek
YÜKSEK 2,3801
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,9579 | 2,0029 | 1,9489 | 1,9669 |
| 02.01.2018 | 1,9759 | 1,9759 | 1,8591 | 1,8771 |
| 03.01.2018 | 1,8771 | 1,9221 | 1,8771 | 1,8861 |
| 04.01.2018 | 1,9041 | 1,9221 | 1,8771 | 1,8861 |
| 07.01.2018 | 1,9041 | 2,0657 | 1,8861 | 1,9399 |
| 08.01.2018 | 1,9399 | 1,9489 | 1,8951 | 1,8951 |
| 09.01.2018 | 1,9041 | 1,9131 | 1,8681 | 1,8681 |
| 10.01.2018 | 1,8861 | 1,8951 | 1,8681 | 1,8771 |
| 11.01.2018 | 1,8951 | 1,9041 | 1,8681 | 1,8681 |
| 14.01.2018 | 1,8771 | 1,8951 | 1,7963 | 1,7963 |
| 15.01.2018 | 1,7694 | 1,8142 | 1,6167 | 1,7963 |
| 16.01.2018 | 1,7963 | 1,8412 | 1,7783 | 1,8232 |
| 17.01.2018 | 1,8232 | 1,8412 | 1,7873 | 1,7963 |
| 18.01.2018 | 1,7963 | 1,8322 | 1,7334 | 1,7514 |
| 21.01.2018 | 1,7244 | 1,7963 | 1,7244 | 1,7963 |
| 22.01.2018 | 1,7963 | 1,8322 | 1,7873 | 1,8053 |
| 23.01.2018 | 1,8053 | 1,8861 | 1,7963 | 1,8322 |
| 24.01.2018 | 1,8322 | 1,8591 | 1,8053 | 1,8232 |
| 25.01.2018 | 1,8322 | 1,8412 | 1,8053 | 1,8053 |
| 28.01.2018 | 1,8232 | 1,8232 | 1,7694 | 1,7783 |
| 29.01.2018 | 1,7783 | 1,7963 | 1,7604 | 1,7694 |
| 30.01.2018 | 1,7783 | 1,7873 | 1,7604 | 1,7604 |
| 31.01.2018 | 1,7694 | 1,7873 | 1,7514 | 1,7604 |
| 01.02.2018 | 1,7694 | 1,7694 | 1,7334 | 1,7514 |
| 04.02.2018 | 1,7514 | 1,8771 | 1,7334 | 1,7963 |
| 05.02.2018 | 1,7334 | 1,7783 | 1,7064 | 1,7514 |
| 06.02.2018 | 1,7783 | 1,9399 | 1,7694 | 1,8681 |
| 07.02.2018 | 1,8861 | 1,9759 | 1,8502 | 1,8951 |
| 08.02.2018 | 1,8591 | 1,8771 | 1,7963 | 1,8502 |
| 11.02.2018 | 1,8681 | 1,9221 | 1,8591 | 1,8591 |
| 12.02.2018 | 1,8771 | 1,8951 | 1,7604 | 1,7604 |
| 13.02.2018 | 1,7783 | 1,8142 | 1,7514 | 1,7604 |
| 14.02.2018 | 1,7783 | 1,8232 | 1,7783 | 1,8053 |
| 15.02.2018 | 1,8142 | 1,8322 | 1,7783 | 1,7873 |
| 18.02.2018 | 1,8053 | 1,8681 | 1,7963 | 1,8232 |
| 19.02.2018 | 1,8322 | 1,8502 | 1,6885 | 1,7064 |
| 20.02.2018 | 1,7604 | 1,7963 | 1,7424 | 1,7694 |
| 21.02.2018 | 1,7604 | 1,8502 | 1,7604 | 1,8412 |
| 22.02.2018 | 1,8502 | 1,8591 | 1,7873 | 1,7963 |
| 25.02.2018 | 1,8053 | 1,8322 | 1,7963 | 1,7963 |
| 26.02.2018 | 1,8053 | 1,8142 | 1,7604 | 1,7694 |
| 27.02.2018 | 1,7514 | 1,7963 | 1,7424 | 1,7604 |
| 28.02.2018 | 1,7694 | 1,7783 | 1,6975 | 1,7244 |
| 01.03.2018 | 1,7154 | 1,7424 | 1,7064 | 1,7154 |
| 04.03.2018 | 1,7244 | 1,7334 | 1,6706 | 1,6975 |
| 05.03.2018 | 1,6975 | 1,7064 | 1,6616 | 1,6706 |
| 06.03.2018 | 1,6796 | 1,7694 | 1,6796 | 1,6975 |
| 07.03.2018 | 1,7064 | 1,7064 | 1,6436 | 1,6526 |
| 08.03.2018 | 1,6616 | 1,6616 | 1,6167 | 1,6346 |
| 11.03.2018 | 1,6436 | 1,6436 | 1,5627 | 1,5627 |
| 12.03.2018 | 1,5717 | 1,5717 | 1,4999 | 1,5359 |
| 13.03.2018 | 1,5448 | 1,6436 | 1,5269 | 1,5448 |
| 14.03.2018 | 1,5538 | 1,5538 | 1,4729 | 1,4819 |
| 15.03.2018 | 1,4909 | 1,5089 | 1,4639 | 1,4819 |
| 18.03.2018 | 1,4909 | 1,4999 | 1,446 | 1,455 |
| 19.03.2018 | 1,4639 | 1,4819 | 1,446 | 1,455 |
| 20.03.2018 | 1,455 | 1,7424 | 1,455 | 1,7424 |
| 21.03.2018 | 1,931 | 2,0837 | 1,9221 | 2,0837 |
| 22.03.2018 | 2,0119 | 2,3801 | 1,9041 | 2,0927 |
| 25.03.2018 | 2,0657 | 2,1106 | 1,8053 | 1,8142 |
| 26.03.2018 | 1,8232 | 1,8681 | 1,7154 | 1,7154 |
| 27.03.2018 | 1,7064 | 1,7514 | 1,6436 | 1,6526 |
| 28.03.2018 | 1,6706 | 1,7064 | 1,5897 | 1,6077 |
| 29.03.2018 | 1,6167 | 1,6706 | 1,5807 | 1,6256 |
| 01.04.2018 | 1,6256 | 1,7604 | 1,6167 | 1,6616 |
| 02.04.2018 | 1,6706 | 1,7873 | 1,6616 | 1,7424 |
| 03.04.2018 | 1,7514 | 1,7514 | 1,6706 | 1,6706 |
| 04.04.2018 | 1,6796 | 1,7604 | 1,6436 | 1,7424 |
| 05.04.2018 | 1,7604 | 1,7783 | 1,6796 | 1,6796 |
| 08.04.2018 | 1,6975 | 1,7514 | 1,5987 | 1,6256 |
| 09.04.2018 | 1,6256 | 1,6346 | 1,4639 | 1,5089 |
| 10.04.2018 | 1,4999 | 1,5179 | 1,3652 | 1,4101 |
| 11.04.2018 | 1,4101 | 1,437 | 1,3652 | 1,4011 |
| 12.04.2018 | 1,4281 | 1,4729 | 1,4011 | 1,446 |
| 15.04.2018 | 1,446 | 1,4909 | 1,437 | 1,455 |
| 16.04.2018 | 1,4639 | 1,4819 | 1,3921 | 1,4101 |
| 17.04.2018 | 1,4101 | 1,4819 | 1,3652 | 1,4819 |
| 18.04.2018 | 1,4819 | 1,6256 | 1,4639 | 1,5538 |
| 19.04.2018 | 1,5269 | 1,5448 | 1,4909 | 1,5089 |
| 23.04.2018 | 1,5089 | 1,5627 | 1,4909 | 1,4999 |
| 24.04.2018 | 1,5089 | 1,5179 | 1,4191 | 1,437 |
| 25.04.2018 | 1,446 | 1,455 | 1,4011 | 1,4101 |
| 26.04.2018 | 1,4191 | 1,455 | 1,3921 | 1,4281 |
| 29.04.2018 | 1,4281 | 1,4729 | 1,3472 | 1,3652 |
| 01.05.2018 | 1,3742 | 1,3831 | 1,2754 | 1,3472 |
| 02.05.2018 | 1,3472 | 1,4729 | 1,3292 | 1,3742 |
| 03.05.2018 | 1,3742 | 1,3921 | 1,3202 | 1,3292 |
| 06.05.2018 | 1,3292 | 1,3742 | 1,3202 | 1,3472 |
| 07.05.2018 | 1,3562 | 1,3652 | 1,2844 | 1,2844 |
| 08.05.2018 | 1,2754 | 1,2754 | 1,1766 | 1,2484 |
| 09.05.2018 | 1,2664 | 1,2664 | 1,2215 | 1,2484 |
| 10.05.2018 | 1,2574 | 1,2754 | 1,2304 | 1,2574 |
| 13.05.2018 | 1,2664 | 1,3023 | 1,2484 | 1,2844 |
| 14.05.2018 | 1,2844 | 1,3292 | 1,2574 | 1,2664 |
| 15.05.2018 | 1,3023 | 1,3023 | 1,2394 | 1,2574 |
| 16.05.2018 | 1,2844 | 1,3472 | 1,2664 | 1,2754 |
| 17.05.2018 | 1,2844 | 1,2934 | 1,2394 | 1,2574 |
| 20.05.2018 | 1,2484 | 1,2484 | 1,2215 | 1,2394 |
| 21.05.2018 | 1,2484 | 1,2574 | 1,2125 | 1,2394 |
| 22.05.2018 | 1,2304 | 1,2484 | 1,1496 | 1,1945 |
| 23.05.2018 | 1,2035 | 1,2304 | 1,1227 | 1,1227 |
| 24.05.2018 | 1,1227 | 1,1407 | 1,0777 | 1,1047 |
| 27.05.2018 | 1,1227 | 1,1496 | 1,1137 | 1,1407 |
| 28.05.2018 | 1,1496 | 1,1855 | 1,1317 | 1,1676 |
| 29.05.2018 | 1,2035 | 1,2035 | 1,1317 | 1,1586 |
| 30.05.2018 | 1,1676 | 1,1676 | 1,1137 | 1,1227 |
| 31.05.2018 | 1,1227 | 1,1227 | 1,0687 | 1,1047 |
| 03.06.2018 | 1,0957 | 1,1137 | 1,0867 | 1,1137 |
| 04.06.2018 | 1,1137 | 1,1227 | 1,0777 | 1,0867 |
| 05.06.2018 | 1,0777 | 1,0867 | 1,0419 | 1,0687 |
| 06.06.2018 | 1,0687 | 1,1047 | 1,0419 | 1,0867 |
| 07.06.2018 | 1,0867 | 1,1586 | 1,0598 | 1,1137 |
| 10.06.2018 | 1,1227 | 1,1676 | 1,0957 | 1,1227 |
| 11.06.2018 | 1,1227 | 1,1407 | 1,1047 | 1,1047 |
| 12.06.2018 | 1,1047 | 1,1047 | 1,0598 | 1,0687 |
| 13.06.2018 | 1,0687 | 1,0777 | 1,0509 | 1,0777 |
| 17.06.2018 | 1,0687 | 1,0777 | 1,0509 | 1,0509 |
| 18.06.2018 | 1,0509 | 1,0598 | 1,0419 | 1,0509 |
| 19.06.2018 | 1,0509 | 1,0777 | 1,0419 | 1,0777 |
| 20.06.2018 | 1,0867 | 1,1407 | 1,0687 | 1,1227 |
| 21.06.2018 | 1,1317 | 1,1766 | 1,1137 | 1,1227 |
| 24.06.2018 | 1,1586 | 1,1586 | 1,0957 | 1,1047 |
| 25.06.2018 | 1,1047 | 1,1137 | 1,0777 | 1,1047 |
| 26.06.2018 | 1,1496 | 1,3202 | 1,1496 | 1,3202 |
| 27.06.2018 | 1,4281 | 1,5448 | 1,3652 | 1,3831 |
| 28.06.2018 | 1,3831 | 1,3831 | 1,2754 | 1,3112 |
| 01.07.2018 | 1,3023 | 1,3652 | 1,2934 | 1,2934 |
| 02.07.2018 | 1,3023 | 1,5359 | 1,2844 | 1,4729 |
| 03.07.2018 | 1,4729 | 1,5538 | 1,3831 | 1,5538 |
| 04.07.2018 | 1,5538 | 1,6706 | 1,5179 | 1,5897 |
| 05.07.2018 | 1,5987 | 1,6167 | 1,5448 | 1,5448 |
| 08.07.2018 | 1,5538 | 1,6436 | 1,5359 | 1,5448 |
| 09.07.2018 | 1,5089 | 1,6167 | 1,4999 | 1,5538 |
| 10.07.2018 | 1,5627 | 1,5717 | 1,3921 | 1,3921 |
| 11.07.2018 | 1,4011 | 1,4909 | 1,3472 | 1,437 |
| 12.07.2018 | 1,455 | 1,4729 | 1,4101 | 1,4191 |
| 15.07.2018 | 1,437 | 1,5448 | 1,4191 | 1,4729 |
| 16.07.2018 | 1,4909 | 1,5269 | 1,455 | 1,4819 |
| 17.07.2018 | 1,4999 | 1,5627 | 1,446 | 1,4819 |
| 18.07.2018 | 1,4999 | 1,5897 | 1,4819 | 1,5269 |
| 19.07.2018 | 1,5359 | 1,5807 | 1,5089 | 1,5089 |
| 22.07.2018 | 1,5269 | 1,5448 | 1,4999 | 1,4999 |
| 23.07.2018 | 1,4999 | 1,4999 | 1,4281 | 1,4281 |
| 24.07.2018 | 1,437 | 1,4999 | 1,437 | 1,4639 |
| 25.07.2018 | 1,4729 | 1,5269 | 1,437 | 1,446 |
| 26.07.2018 | 1,455 | 1,4819 | 1,437 | 1,446 |
| 29.07.2018 | 1,446 | 1,4639 | 1,4281 | 1,437 |
| 30.07.2018 | 1,446 | 1,4819 | 1,437 | 1,437 |
| 31.07.2018 | 1,446 | 1,5359 | 1,437 | 1,4909 |
| 01.08.2018 | 1,446 | 1,4819 | 1,3652 | 1,3921 |
| 02.08.2018 | 1,4011 | 1,4639 | 1,3921 | 1,4101 |
| 05.08.2018 | 1,4101 | 1,455 | 1,3831 | 1,3921 |
| 06.08.2018 | 1,4101 | 1,4191 | 1,3742 | 1,3921 |
| 07.08.2018 | 1,4011 | 1,4191 | 1,3831 | 1,4011 |
| 08.08.2018 | 1,3831 | 1,4281 | 1,3831 | 1,3921 |
| 09.08.2018 | 1,3472 | 1,3921 | 1,1227 | 1,2664 |
| 12.08.2018 | 1,2035 | 1,2754 | 1,1137 | 1,1676 |
| 13.08.2018 | 1,2125 | 1,2934 | 1,2035 | 1,2484 |
| 14.08.2018 | 1,3382 | 1,3382 | 1,1855 | 1,2035 |
| 15.08.2018 | 1,2215 | 1,3023 | 1,1945 | 1,2304 |
| 16.08.2018 | 1,2125 | 1,2215 | 1,1676 | 1,1766 |
| 19.08.2018 | 1,1855 | 1,2125 | 1,1766 | 1,1945 |
| 26.08.2018 | 1,2125 | 1,2394 | 1,1945 | 1,2215 |
| 27.08.2018 | 1,2304 | 1,2574 | 1,2215 | 1,2394 |
| 28.08.2018 | 1,2304 | 1,2574 | 1,2125 | 1,2125 |
| 30.08.2018 | 1,2215 | 1,2394 | 1,1855 | 1,1855 |
| 02.09.2018 | 1,1945 | 1,2484 | 1,1855 | 1,2304 |
| 03.09.2018 | 1,2484 | 1,2754 | 1,2215 | 1,2215 |
| 04.09.2018 | 1,2215 | 1,2664 | 1,2035 | 1,2304 |
| 05.09.2018 | 1,2394 | 1,3652 | 1,2394 | 1,3023 |
| 06.09.2018 | 1,3112 | 1,3292 | 1,2574 | 1,2754 |
| 09.09.2018 | 1,2754 | 1,2844 | 1,2394 | 1,2394 |
| 10.09.2018 | 1,2394 | 1,2484 | 1,2125 | 1,2215 |
| 11.09.2018 | 1,2304 | 1,2484 | 1,1855 | 1,1855 |
| 12.09.2018 | 1,1945 | 1,2394 | 1,1586 | 1,2394 |
| 13.09.2018 | 1,2484 | 1,3112 | 1,2215 | 1,2754 |
| 16.09.2018 | 1,2934 | 1,2934 | 1,2304 | 1,2394 |
| 17.09.2018 | 1,2484 | 1,3112 | 1,2394 | 1,2934 |
| 18.09.2018 | 1,3023 | 1,3202 | 1,2664 | 1,2754 |
| 19.09.2018 | 1,2844 | 1,3023 | 1,2484 | 1,2484 |
| 20.09.2018 | 1,2574 | 1,2934 | 1,2574 | 1,2754 |
| 23.09.2018 | 1,2754 | 1,3202 | 1,2754 | 1,3023 |
| 24.09.2018 | 1,3112 | 1,4101 | 1,2844 | 1,3831 |
| 25.09.2018 | 1,3831 | 1,4191 | 1,3562 | 1,4101 |
| 26.09.2018 | 1,4191 | 1,455 | 1,3562 | 1,3562 |
| 27.09.2018 | 1,3562 | 1,3652 | 1,2664 | 1,3023 |
| 30.09.2018 | 1,3023 | 1,3921 | 1,2754 | 1,3831 |
| 01.10.2018 | 1,3921 | 1,4011 | 1,2934 | 1,3023 |
| 02.10.2018 | 1,3112 | 1,3472 | 1,2844 | 1,3202 |
| 03.10.2018 | 1,3112 | 1,3202 | 1,2484 | 1,2664 |
| 04.10.2018 | 1,2664 | 1,4011 | 1,2394 | 1,4011 |
| 07.10.2018 | 1,3921 | 1,446 | 1,3472 | 1,3652 |
| 08.10.2018 | 1,3831 | 1,4011 | 1,3382 | 1,3472 |
| 09.10.2018 | 1,3562 | 1,3562 | 1,2934 | 1,2934 |
| 10.10.2018 | 1,2934 | 1,3023 | 1,2664 | 1,2844 |
| 11.10.2018 | 1,3023 | 1,3292 | 1,2574 | 1,3023 |
| 14.10.2018 | 1,3112 | 1,3562 | 1,3023 | 1,3382 |
| 15.10.2018 | 1,3382 | 1,3742 | 1,3202 | 1,3472 |
| 16.10.2018 | 1,3562 | 1,437 | 1,3382 | 1,4011 |
| 17.10.2018 | 1,4101 | 1,4191 | 1,3742 | 1,3831 |
| 18.10.2018 | 1,3831 | 1,4639 | 1,3382 | 1,4639 |
| 21.10.2018 | 1,4999 | 1,4999 | 1,3831 | 1,4101 |
| 22.10.2018 | 1,4011 | 1,4101 | 1,3112 | 1,3292 |
| 23.10.2018 | 1,3472 | 1,3652 | 1,3112 | 1,3292 |
| 24.10.2018 | 1,3202 | 1,3562 | 1,2934 | 1,3292 |
| 25.10.2018 | 1,3472 | 1,3562 | 1,2844 | 1,2844 |
| 29.10.2018 | 1,2844 | 1,3023 | 1,1945 | 1,2215 |
| 30.10.2018 | 1,2394 | 1,2574 | 1,1855 | 1,1945 |
| 31.10.2018 | 1,2035 | 1,2934 | 1,1945 | 1,2574 |
| 01.11.2018 | 1,2664 | 1,2754 | 1,2304 | 1,2394 |
| 04.11.2018 | 1,2574 | 1,3023 | 1,2394 | 1,2754 |
| 05.11.2018 | 1,2754 | 1,3023 | 1,2574 | 1,3023 |
| 06.11.2018 | 1,3023 | 1,5627 | 1,2934 | 1,5627 |
| 07.11.2018 | 1,5897 | 1,5987 | 1,3831 | 1,3831 |
| 08.11.2018 | 1,3921 | 1,446 | 1,3202 | 1,3562 |
| 11.11.2018 | 1,3562 | 1,4101 | 1,3202 | 1,3382 |
| 12.11.2018 | 1,3472 | 1,4639 | 1,3292 | 1,3652 |
| 13.11.2018 | 1,3652 | 1,4819 | 1,3562 | 1,4191 |
| 14.11.2018 | 1,4191 | 1,4999 | 1,4101 | 1,4729 |
| 15.11.2018 | 1,4819 | 1,4909 | 1,4191 | 1,4191 |
| 18.11.2018 | 1,4191 | 1,437 | 1,3921 | 1,4011 |
| 19.11.2018 | 1,4101 | 1,4729 | 1,3652 | 1,455 |
| 20.11.2018 | 1,4819 | 1,4999 | 1,4101 | 1,4281 |
| 21.11.2018 | 1,437 | 1,446 | 1,4011 | 1,4011 |
| 22.11.2018 | 1,4101 | 1,4819 | 1,3921 | 1,437 |
| 25.11.2018 | 1,446 | 1,4729 | 1,4281 | 1,446 |
| 26.11.2018 | 1,446 | 1,5089 | 1,4101 | 1,446 |
| 27.11.2018 | 1,455 | 1,6975 | 1,437 | 1,6616 |
| 28.11.2018 | 1,6077 | 1,6616 | 1,4999 | 1,4999 |
| 29.11.2018 | 1,5179 | 1,5359 | 1,4909 | 1,4999 |
| 02.12.2018 | 1,5089 | 1,5179 | 1,4639 | 1,4729 |
| 03.12.2018 | 1,4819 | 1,5807 | 1,4639 | 1,5089 |
| 04.12.2018 | 1,5089 | 1,5448 | 1,4909 | 1,5089 |
| 05.12.2018 | 1,5269 | 1,5448 | 1,4909 | 1,4999 |
| 06.12.2018 | 1,5179 | 1,5627 | 1,4999 | 1,5179 |
| 09.12.2018 | 1,5179 | 1,5448 | 1,4999 | 1,4999 |
| 10.12.2018 | 1,5179 | 1,5448 | 1,4999 | 1,5089 |
| 11.12.2018 | 1,5179 | 1,5269 | 1,4011 | 1,4281 |
| 12.12.2018 | 1,446 | 1,446 | 1,4101 | 1,4281 |
| 13.12.2018 | 1,4281 | 1,4281 | 1,3382 | 1,3652 |
| 16.12.2018 | 1,3742 | 1,3831 | 1,3472 | 1,3472 |
| 17.12.2018 | 1,3472 | 1,4191 | 1,3112 | 1,4191 |
| 18.12.2018 | 1,4101 | 1,4101 | 1,3742 | 1,3921 |
| 19.12.2018 | 1,3382 | 1,3382 | 1,2574 | 1,2844 |
| 20.12.2018 | 1,2754 | 1,2844 | 1,2394 | 1,2394 |
| 23.12.2018 | 1,2484 | 1,2754 | 1,2394 | 1,2574 |
| 24.12.2018 | 1,2574 | 1,2574 | 1,2125 | 1,2215 |
| 25.12.2018 | 1,2215 | 1,2754 | 1,2215 | 1,2304 |
| 26.12.2018 | 1,2484 | 1,2574 | 1,2304 | 1,2304 |
| 27.12.2018 | 1,2304 | 1,2394 | 1,1945 | 1,2035 |
| 30.12.2018 | 1,2125 | 1,3382 | 1,2125 | 1,3382 |