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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5046
KAPANIŞ 1,5023
En Düşük
DÜŞÜK 1,1703
En Yüksek
YÜKSEK 2,2283
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,3292 | 1,3921 | 1,3112 | 1,3742 |
| 02.01.2019 | 1,3652 | 1,3921 | 1,3382 | 1,3921 |
| 03.01.2019 | 1,3921 | 1,455 | 1,3831 | 1,446 |
| 06.01.2019 | 1,4639 | 1,4909 | 1,446 | 1,4729 |
| 07.01.2019 | 1,4819 | 1,5269 | 1,4819 | 1,5089 |
| 08.01.2019 | 1,5089 | 1,5179 | 1,4281 | 1,4639 |
| 09.01.2019 | 1,4729 | 1,4819 | 1,446 | 1,455 |
| 10.01.2019 | 1,455 | 1,4909 | 1,437 | 1,4909 |
| 13.01.2019 | 1,4999 | 1,6077 | 1,4819 | 1,5897 |
| 14.01.2019 | 1,5897 | 1,5987 | 1,5538 | 1,5627 |
| 15.01.2019 | 1,5807 | 1,7244 | 1,4011 | 1,4101 |
| 16.01.2019 | 1,4281 | 1,4639 | 1,4281 | 1,455 |
| 17.01.2019 | 1,4639 | 1,5179 | 1,446 | 1,4819 |
| 20.01.2019 | 1,4819 | 1,5448 | 1,4281 | 1,4639 |
| 21.01.2019 | 1,4909 | 1,4999 | 1,446 | 1,455 |
| 22.01.2019 | 1,455 | 1,455 | 1,3831 | 1,4191 |
| 23.01.2019 | 1,4191 | 1,446 | 1,4101 | 1,4101 |
| 24.01.2019 | 1,4191 | 1,437 | 1,4011 | 1,4101 |
| 27.01.2019 | 1,4281 | 1,437 | 1,3921 | 1,3921 |
| 28.01.2019 | 1,3921 | 1,437 | 1,3921 | 1,4101 |
| 29.01.2019 | 1,4101 | 1,4281 | 1,4011 | 1,4011 |
| 30.01.2019 | 1,4191 | 1,437 | 1,4011 | 1,4011 |
| 31.01.2019 | 1,4101 | 1,4191 | 1,3831 | 1,3921 |
| 03.02.2019 | 1,4011 | 1,4281 | 1,3831 | 1,3831 |
| 04.02.2019 | 1,4011 | 1,4011 | 1,3562 | 1,3562 |
| 05.02.2019 | 1,3562 | 1,3742 | 1,3292 | 1,3382 |
| 06.02.2019 | 1,3472 | 1,3831 | 1,3382 | 1,3382 |
| 07.02.2019 | 1,3472 | 1,3652 | 1,3112 | 1,3292 |
| 10.02.2019 | 1,3382 | 1,3562 | 1,3112 | 1,3292 |
| 11.02.2019 | 1,3382 | 1,3382 | 1,2844 | 1,2934 |
| 12.02.2019 | 1,2934 | 1,3023 | 1,2664 | 1,2754 |
| 13.02.2019 | 1,2754 | 1,2844 | 1,2394 | 1,2574 |
| 14.02.2019 | 1,264 | 1,3763 | 1,2546 | 1,292 |
| 17.02.2019 | 1,292 | 1,3014 | 1,2733 | 1,2733 |
| 18.02.2019 | 1,2733 | 1,3201 | 1,2733 | 1,3014 |
| 19.02.2019 | 1,3014 | 1,3201 | 1,2827 | 1,3108 |
| 20.02.2019 | 1,3108 | 1,3389 | 1,3014 | 1,3201 |
| 21.02.2019 | 1,3201 | 1,3295 | 1,292 | 1,3014 |
| 24.02.2019 | 1,3108 | 1,3482 | 1,3108 | 1,3108 |
| 25.02.2019 | 1,3108 | 1,3295 | 1,3014 | 1,3014 |
| 26.02.2019 | 1,3108 | 1,3763 | 1,292 | 1,3763 |
| 27.02.2019 | 1,395 | 1,4887 | 1,3763 | 1,3763 |
| 28.02.2019 | 1,3857 | 1,395 | 1,3108 | 1,3201 |
| 03.03.2019 | 1,3295 | 1,4419 | 1,3201 | 1,3576 |
| 04.03.2019 | 1,367 | 1,4138 | 1,3482 | 1,367 |
| 05.03.2019 | 1,3763 | 1,3857 | 1,3482 | 1,3482 |
| 06.03.2019 | 1,3482 | 1,3857 | 1,3295 | 1,3576 |
| 07.03.2019 | 1,3576 | 1,367 | 1,3295 | 1,3389 |
| 10.03.2019 | 1,3482 | 1,3482 | 1,292 | 1,292 |
| 11.03.2019 | 1,3108 | 1,395 | 1,292 | 1,367 |
| 12.03.2019 | 1,3763 | 1,395 | 1,3201 | 1,3295 |
| 13.03.2019 | 1,3295 | 1,367 | 1,3295 | 1,3389 |
| 14.03.2019 | 1,3482 | 1,3857 | 1,3389 | 1,3763 |
| 17.03.2019 | 1,395 | 1,4325 | 1,367 | 1,395 |
| 18.03.2019 | 1,4044 | 1,4231 | 1,3857 | 1,3857 |
| 19.03.2019 | 1,395 | 1,4325 | 1,3763 | 1,395 |
| 20.03.2019 | 1,4044 | 1,4138 | 1,3576 | 1,3576 |
| 21.03.2019 | 1,3576 | 1,367 | 1,292 | 1,3108 |
| 24.03.2019 | 1,3201 | 1,3389 | 1,292 | 1,3201 |
| 25.03.2019 | 1,3295 | 1,4044 | 1,3014 | 1,395 |
| 26.03.2019 | 1,4138 | 1,4325 | 1,3014 | 1,3295 |
| 27.03.2019 | 1,3295 | 1,3576 | 1,3108 | 1,3295 |
| 28.03.2019 | 1,3295 | 1,3857 | 1,3201 | 1,3576 |
| 31.03.2019 | 1,4044 | 1,5355 | 1,3576 | 1,4512 |
| 01.04.2019 | 1,4419 | 1,4606 | 1,4044 | 1,4044 |
| 02.04.2019 | 1,4138 | 1,4699 | 1,4138 | 1,4325 |
| 03.04.2019 | 1,4325 | 1,4419 | 1,4044 | 1,4138 |
| 04.04.2019 | 1,4231 | 1,4231 | 1,3576 | 1,3763 |
| 07.04.2019 | 1,3763 | 1,3857 | 1,3482 | 1,3576 |
| 08.04.2019 | 1,3763 | 1,395 | 1,3576 | 1,367 |
| 09.04.2019 | 1,367 | 1,3763 | 1,3295 | 1,3295 |
| 10.04.2019 | 1,3389 | 1,367 | 1,3295 | 1,3482 |
| 11.04.2019 | 1,3389 | 1,3576 | 1,3295 | 1,3482 |
| 14.04.2019 | 1,3482 | 1,367 | 1,3482 | 1,3576 |
| 15.04.2019 | 1,3576 | 1,367 | 1,3482 | 1,3576 |
| 16.04.2019 | 1,367 | 1,3857 | 1,3201 | 1,3482 |
| 17.04.2019 | 1,3482 | 1,4512 | 1,3295 | 1,3763 |
| 18.04.2019 | 1,3857 | 1,3857 | 1,3576 | 1,3576 |
| 21.04.2019 | 1,3576 | 1,367 | 1,3389 | 1,3389 |
| 23.04.2019 | 1,3389 | 1,367 | 1,3295 | 1,3482 |
| 24.04.2019 | 1,3482 | 1,3576 | 1,3108 | 1,3201 |
| 25.04.2019 | 1,3201 | 1,3576 | 1,3108 | 1,3389 |
| 28.04.2019 | 1,3576 | 1,4231 | 1,3482 | 1,367 |
| 29.04.2019 | 1,367 | 1,367 | 1,3201 | 1,3201 |
| 01.05.2019 | 1,3201 | 1,3482 | 1,3014 | 1,3108 |
| 02.05.2019 | 1,3108 | 1,3576 | 1,3014 | 1,3389 |
| 05.05.2019 | 1,3295 | 1,3295 | 1,292 | 1,3014 |
| 06.05.2019 | 1,2733 | 1,2827 | 1,2359 | 1,264 |
| 07.05.2019 | 1,2733 | 1,3201 | 1,264 | 1,264 |
| 08.05.2019 | 1,2733 | 1,2827 | 1,2359 | 1,2452 |
| 09.05.2019 | 1,264 | 1,3108 | 1,2359 | 1,264 |
| 12.05.2019 | 1,2733 | 1,2733 | 1,1797 | 1,2078 |
| 13.05.2019 | 1,2078 | 1,2827 | 1,1891 | 1,2733 |
| 14.05.2019 | 1,292 | 1,3014 | 1,2452 | 1,2546 |
| 15.05.2019 | 1,2546 | 1,3389 | 1,2546 | 1,292 |
| 16.05.2019 | 1,292 | 1,3014 | 1,2733 | 1,2733 |
| 19.05.2019 | 1,2733 | 1,2827 | 1,264 | 1,2733 |
| 20.05.2019 | 1,2733 | 1,2827 | 1,2359 | 1,2452 |
| 21.05.2019 | 1,2452 | 1,2546 | 1,1984 | 1,1984 |
| 22.05.2019 | 1,1891 | 1,2359 | 1,1703 | 1,2078 |
| 23.05.2019 | 1,2078 | 1,3482 | 1,2078 | 1,3482 |
| 26.05.2019 | 1,3763 | 1,4699 | 1,3482 | 1,4606 |
| 27.05.2019 | 1,4793 | 1,4887 | 1,3201 | 1,3295 |
| 28.05.2019 | 1,3295 | 1,3576 | 1,3108 | 1,3108 |
| 29.05.2019 | 1,3295 | 1,3295 | 1,3014 | 1,3014 |
| 30.05.2019 | 1,3108 | 1,3201 | 1,3014 | 1,3108 |
| 02.06.2019 | 1,3108 | 1,3482 | 1,3014 | 1,3108 |
| 06.06.2019 | 1,3201 | 1,3201 | 1,3014 | 1,3108 |
| 09.06.2019 | 1,3201 | 1,3295 | 1,3014 | 1,3201 |
| 10.06.2019 | 1,3201 | 1,3482 | 1,3014 | 1,3014 |
| 11.06.2019 | 1,3014 | 1,3295 | 1,292 | 1,3014 |
| 12.06.2019 | 1,3014 | 1,3014 | 1,264 | 1,264 |
| 13.06.2019 | 1,2733 | 1,292 | 1,2546 | 1,2733 |
| 16.06.2019 | 1,264 | 1,292 | 1,264 | 1,292 |
| 17.06.2019 | 1,292 | 1,3108 | 1,292 | 1,3014 |
| 18.06.2019 | 1,3014 | 1,3108 | 1,2827 | 1,2827 |
| 19.06.2019 | 1,292 | 1,3295 | 1,292 | 1,292 |
| 20.06.2019 | 1,3014 | 1,3108 | 1,2827 | 1,3014 |
| 23.06.2019 | 1,3482 | 1,367 | 1,3108 | 1,3482 |
| 24.06.2019 | 1,3576 | 1,3763 | 1,3389 | 1,3389 |
| 25.06.2019 | 1,3389 | 1,3857 | 1,3295 | 1,3763 |
| 26.06.2019 | 1,3763 | 1,3857 | 1,3389 | 1,3389 |
| 27.06.2019 | 1,3389 | 1,3482 | 1,3201 | 1,3201 |
| 30.06.2019 | 1,3389 | 1,3482 | 1,3295 | 1,3482 |
| 01.07.2019 | 1,3482 | 1,3576 | 1,3295 | 1,3389 |
| 02.07.2019 | 1,3389 | 1,3482 | 1,3295 | 1,3295 |
| 03.07.2019 | 1,3295 | 1,3482 | 1,3108 | 1,3201 |
| 04.07.2019 | 1,3201 | 1,3576 | 1,3201 | 1,3295 |
| 07.07.2019 | 1,3201 | 1,3482 | 1,3108 | 1,3295 |
| 08.07.2019 | 1,3389 | 1,3482 | 1,264 | 1,2733 |
| 09.07.2019 | 1,2827 | 1,292 | 1,2452 | 1,2827 |
| 10.07.2019 | 1,3014 | 1,3108 | 1,2827 | 1,2827 |
| 11.07.2019 | 1,3014 | 1,3108 | 1,2546 | 1,264 |
| 15.07.2019 | 1,2733 | 1,292 | 1,2733 | 1,2733 |
| 16.07.2019 | 1,2827 | 1,3014 | 1,2733 | 1,2827 |
| 17.07.2019 | 1,292 | 1,3108 | 1,2827 | 1,292 |
| 18.07.2019 | 1,3014 | 1,3108 | 1,292 | 1,3014 |
| 21.07.2019 | 1,3014 | 1,3201 | 1,292 | 1,292 |
| 22.07.2019 | 1,3014 | 1,3295 | 1,292 | 1,3295 |
| 23.07.2019 | 1,3389 | 1,3576 | 1,3108 | 1,3108 |
| 24.07.2019 | 1,3201 | 1,3201 | 1,2827 | 1,292 |
| 25.07.2019 | 1,3014 | 1,3201 | 1,292 | 1,3108 |
| 28.07.2019 | 1,3108 | 1,3295 | 1,3014 | 1,3108 |
| 29.07.2019 | 1,3201 | 1,3389 | 1,3014 | 1,3295 |
| 30.07.2019 | 1,3295 | 1,3389 | 1,3108 | 1,3295 |
| 31.07.2019 | 1,3295 | 1,3576 | 1,3295 | 1,3482 |
| 01.08.2019 | 1,3482 | 1,367 | 1,3108 | 1,3108 |
| 04.08.2019 | 1,3108 | 1,3295 | 1,292 | 1,3108 |
| 05.08.2019 | 1,3108 | 1,3201 | 1,3014 | 1,3014 |
| 06.08.2019 | 1,3108 | 1,3389 | 1,3014 | 1,3389 |
| 07.08.2019 | 1,3482 | 1,3576 | 1,3295 | 1,3295 |
| 08.08.2019 | 1,3295 | 1,3389 | 1,3201 | 1,3295 |
| 14.08.2019 | 1,3295 | 1,3482 | 1,3108 | 1,3295 |
| 15.08.2019 | 1,3295 | 1,3576 | 1,3295 | 1,3576 |
| 18.08.2019 | 1,367 | 1,4419 | 1,367 | 1,4231 |
| 19.08.2019 | 1,4325 | 1,4325 | 1,4044 | 1,4138 |
| 20.08.2019 | 1,4044 | 1,4699 | 1,3857 | 1,4699 |
| 21.08.2019 | 1,4699 | 1,4793 | 1,3763 | 1,395 |
| 22.08.2019 | 1,3857 | 1,4138 | 1,3857 | 1,395 |
| 25.08.2019 | 1,367 | 1,4512 | 1,367 | 1,4138 |
| 26.08.2019 | 1,4231 | 1,4419 | 1,4138 | 1,4231 |
| 27.08.2019 | 1,4325 | 1,4887 | 1,4325 | 1,4606 |
| 28.08.2019 | 1,4606 | 1,4699 | 1,4512 | 1,4699 |
| 01.09.2019 | 1,4887 | 1,6478 | 1,4887 | 1,5917 |
| 02.09.2019 | 1,5917 | 1,6104 | 1,3763 | 1,395 |
| 03.09.2019 | 1,4044 | 1,4044 | 1,3763 | 1,3857 |
| 04.09.2019 | 1,3857 | 1,395 | 1,367 | 1,367 |
| 05.09.2019 | 1,3763 | 1,395 | 1,367 | 1,3763 |
| 08.09.2019 | 1,3857 | 1,395 | 1,3763 | 1,3857 |
| 09.09.2019 | 1,395 | 1,4138 | 1,3857 | 1,4044 |
| 10.09.2019 | 1,4138 | 1,4325 | 1,4044 | 1,4231 |
| 11.09.2019 | 1,4325 | 1,4419 | 1,4044 | 1,4044 |
| 12.09.2019 | 1,4044 | 1,4606 | 1,4044 | 1,4231 |
| 15.09.2019 | 1,4231 | 1,4325 | 1,4044 | 1,4231 |
| 16.09.2019 | 1,4138 | 1,4325 | 1,4044 | 1,4138 |
| 17.09.2019 | 1,4231 | 1,4419 | 1,4138 | 1,4325 |
| 18.09.2019 | 1,4325 | 1,4419 | 1,4044 | 1,4044 |
| 19.09.2019 | 1,4044 | 1,4325 | 1,3763 | 1,3857 |
| 22.09.2019 | 1,3857 | 1,395 | 1,3576 | 1,367 |
| 23.09.2019 | 1,3763 | 1,4044 | 1,367 | 1,395 |
| 24.09.2019 | 1,395 | 1,4419 | 1,3857 | 1,4325 |
| 25.09.2019 | 1,4419 | 1,4887 | 1,4231 | 1,4699 |
| 26.09.2019 | 1,4793 | 1,5261 | 1,4793 | 1,5168 |
| 29.09.2019 | 1,5261 | 1,704 | 1,5261 | 1,6572 |
| 30.09.2019 | 1,6572 | 1,6853 | 1,6197 | 1,6853 |
| 01.10.2019 | 1,6853 | 1,7508 | 1,6666 | 1,7415 |
| 02.10.2019 | 1,7321 | 1,7695 | 1,7227 | 1,7602 |
| 03.10.2019 | 1,7695 | 1,8257 | 1,7508 | 1,8164 |
| 06.10.2019 | 1,7508 | 1,9193 | 1,7227 | 1,8257 |
| 07.10.2019 | 1,8164 | 1,8725 | 1,7695 | 1,8632 |
| 08.10.2019 | 1,8725 | 1,8725 | 1,7883 | 1,7883 |
| 09.10.2019 | 1,7976 | 1,8257 | 1,7227 | 1,8164 |
| 10.10.2019 | 1,8164 | 1,8725 | 1,807 | 1,8632 |
| 13.10.2019 | 1,8632 | 1,9006 | 1,7321 | 1,7602 |
| 14.10.2019 | 1,7883 | 1,8351 | 1,7602 | 1,8164 |
| 15.10.2019 | 1,7789 | 1,8351 | 1,7695 | 1,8257 |
| 16.10.2019 | 1,8257 | 1,9381 | 1,807 | 1,9006 |
| 17.10.2019 | 1,9381 | 1,9474 | 1,91 | 1,9193 |
| 20.10.2019 | 1,9287 | 1,9568 | 1,8913 | 1,9381 |
| 21.10.2019 | 1,9381 | 2,0411 | 1,9193 | 1,9849 |
| 22.10.2019 | 1,9942 | 1,9942 | 1,9287 | 1,9474 |
| 23.10.2019 | 1,9568 | 1,9662 | 1,9193 | 1,9381 |
| 24.10.2019 | 1,9381 | 1,9755 | 1,9193 | 1,9662 |
| 27.10.2019 | 1,9662 | 1,9755 | 1,9474 | 1,9474 |
| 29.10.2019 | 1,9287 | 1,9474 | 1,91 | 1,9287 |
| 30.10.2019 | 1,9287 | 1,9474 | 1,7976 | 1,8538 |
| 31.10.2019 | 1,8632 | 1,8632 | 1,7789 | 1,807 |
| 03.11.2019 | 1,807 | 1,8164 | 1,7883 | 1,7883 |
| 04.11.2019 | 1,7883 | 1,8351 | 1,7695 | 1,7695 |
| 05.11.2019 | 1,7789 | 1,7883 | 1,704 | 1,7227 |
| 06.11.2019 | 1,7321 | 1,7789 | 1,7227 | 1,7415 |
| 07.11.2019 | 1,7321 | 1,7789 | 1,7227 | 1,7321 |
| 10.11.2019 | 1,7321 | 1,7508 | 1,704 | 1,7321 |
| 11.11.2019 | 1,7321 | 1,7976 | 1,7227 | 1,7695 |
| 12.11.2019 | 1,7789 | 1,807 | 1,7508 | 1,7602 |
| 13.11.2019 | 1,7602 | 1,7695 | 1,7415 | 1,7695 |
| 14.11.2019 | 1,7789 | 1,8725 | 1,7695 | 1,8351 |
| 17.11.2019 | 1,8538 | 2,1253 | 1,8444 | 2,0411 |
| 18.11.2019 | 2,0411 | 2,116 | 1,9755 | 1,9849 |
| 19.11.2019 | 1,9942 | 2,0411 | 1,9006 | 1,9193 |
| 20.11.2019 | 1,9287 | 1,9662 | 1,9193 | 1,9381 |
| 21.11.2019 | 1,9381 | 1,9755 | 1,8913 | 1,8913 |
| 24.11.2019 | 1,9006 | 1,9381 | 1,8444 | 1,8538 |
| 25.11.2019 | 1,8632 | 1,8819 | 1,807 | 1,8351 |
| 26.11.2019 | 1,8351 | 1,9193 | 1,8164 | 1,8913 |
| 27.11.2019 | 1,91 | 1,9287 | 1,8913 | 1,8913 |
| 28.11.2019 | 1,9006 | 1,9849 | 1,9006 | 1,9662 |
| 01.12.2019 | 2,0036 | 2,0785 | 2,0036 | 2,0598 |
| 02.12.2019 | 2,0598 | 2,0879 | 2,0036 | 2,0036 |
| 03.12.2019 | 2,0223 | 2,0411 | 1,9942 | 2,0223 |
| 04.12.2019 | 2,0317 | 2,1066 | 2,0317 | 2,0504 |
| 05.12.2019 | 2,0598 | 2,0598 | 2,013 | 2,0223 |
| 08.12.2019 | 2,0504 | 2,1721 | 2,0223 | 2,1534 |
| 09.12.2019 | 2,1534 | 2,1534 | 2,0223 | 2,0317 |
| 10.12.2019 | 2,0317 | 2,1347 | 1,9942 | 2,0879 |
| 11.12.2019 | 2,1066 | 2,1534 | 2,0879 | 2,0972 |
| 12.12.2019 | 2,116 | 2,116 | 1,9755 | 2,0317 |
| 15.12.2019 | 2,0317 | 2,0411 | 1,9942 | 2,013 |
| 16.12.2019 | 2,013 | 2,0317 | 1,9942 | 1,9942 |
| 17.12.2019 | 1,9942 | 2,0317 | 1,9755 | 1,9849 |
| 18.12.2019 | 1,9755 | 2,0785 | 1,9755 | 2,0411 |
| 19.12.2019 | 2,0411 | 2,0785 | 2,013 | 2,0317 |
| 22.12.2019 | 2,0504 | 2,1066 | 2,0411 | 2,0692 |
| 23.12.2019 | 2,0785 | 2,116 | 2,0598 | 2,0785 |
| 24.12.2019 | 2,0785 | 2,0879 | 2,0411 | 2,0504 |
| 25.12.2019 | 2,0692 | 2,0879 | 2,0036 | 2,0223 |
| 26.12.2019 | 2,0223 | 2,0411 | 1,9755 | 1,9942 |
| 29.12.2019 | 1,9942 | 2,1253 | 1,9755 | 2,1253 |
| 30.12.2019 | 2,1441 | 2,2283 | 2,0504 | 2,0504 |