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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0894
KAPANIŞ 4,0822
En Düşük
DÜŞÜK 3,1646
En Yüksek
YÜKSEK 6,1325
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,3068 | 4,4566 | 4,3068 | 4,4285 |
| 04.01.2021 | 4,4098 | 4,4192 | 4,2881 | 4,3068 |
| 05.01.2021 | 4,3349 | 4,5128 | 4,3349 | 4,466 |
| 06.01.2021 | 4,4941 | 4,7562 | 4,4379 | 4,672 |
| 07.01.2021 | 4,7094 | 4,7094 | 4,5503 | 4,6158 |
| 10.01.2021 | 4,6532 | 5,0746 | 4,6158 | 5,0746 |
| 11.01.2021 | 5,1588 | 5,2899 | 4,8686 | 4,906 |
| 12.01.2021 | 4,906 | 4,9341 | 4,6158 | 4,6158 |
| 13.01.2021 | 4,6439 | 4,6626 | 4,5034 | 4,5034 |
| 14.01.2021 | 4,5034 | 4,7281 | 4,4379 | 4,6907 |
| 17.01.2021 | 4,7001 | 4,8873 | 4,6907 | 4,8311 |
| 18.01.2021 | 4,8499 | 5,0465 | 4,7843 | 4,9997 |
| 19.01.2021 | 4,9809 | 4,9997 | 4,8686 | 4,906 |
| 20.01.2021 | 4,9622 | 4,9997 | 4,8686 | 4,8967 |
| 21.01.2021 | 4,8967 | 5,1869 | 4,7937 | 5,0184 |
| 24.01.2021 | 5,0465 | 5,2056 | 4,9997 | 5,1588 |
| 25.01.2021 | 5,1027 | 5,1495 | 4,9435 | 5,009 |
| 26.01.2021 | 4,9622 | 5,2805 | 4,8311 | 4,8686 |
| 27.01.2021 | 4,8218 | 4,9435 | 4,6158 | 4,9154 |
| 28.01.2021 | 4,8686 | 5,009 | 4,7937 | 4,9903 |
| 31.01.2021 | 5,0278 | 5,2337 | 5,009 | 5,1682 |
| 01.02.2021 | 5,1963 | 5,2337 | 5,0746 | 5,1588 |
| 02.02.2021 | 5,1869 | 5,5333 | 5,1495 | 5,4491 |
| 03.02.2021 | 5,4023 | 5,5989 | 5,3554 | 5,3835 |
| 04.02.2021 | 5,4023 | 5,9172 | 5,4023 | 5,9172 |
| 07.02.2021 | 6,0951 | 6,1325 | 5,4303 | 5,5333 |
| 08.02.2021 | 5,5427 | 5,7487 | 5,3648 | 5,5895 |
| 09.02.2021 | 5,6176 | 5,73 | 5,4397 | 5,7112 |
| 10.02.2021 | 5,7206 | 5,7955 | 5,5802 | 5,5989 |
| 11.02.2021 | 5,6363 | 5,6551 | 5,4584 | 5,4959 |
| 14.02.2021 | 5,5333 | 5,6363 | 5,4397 | 5,4865 |
| 15.02.2021 | 5,524 | 5,5521 | 5,3835 | 5,4303 |
| 16.02.2021 | 5,4397 | 5,6925 | 5,4303 | 5,6363 |
| 17.02.2021 | 5,6363 | 5,6831 | 5,3835 | 5,4303 |
| 18.02.2021 | 5,4397 | 5,4865 | 5,2431 | 5,318 |
| 21.02.2021 | 5,3367 | 5,4303 | 5,1869 | 5,2244 |
| 22.02.2021 | 5,2244 | 5,2712 | 4,8873 | 4,8873 |
| 23.02.2021 | 4,878 | 5,0652 | 4,7562 | 4,8311 |
| 24.02.2021 | 4,9435 | 4,9529 | 4,5877 | 4,6439 |
| 25.02.2021 | 4,4566 | 4,7375 | 4,4566 | 4,7375 |
| 28.02.2021 | 4,7562 | 4,9341 | 4,7469 | 4,8311 |
| 01.03.2021 | 4,8311 | 4,8405 | 4,7562 | 4,7937 |
| 02.03.2021 | 4,8031 | 4,9997 | 4,8031 | 4,9809 |
| 03.03.2021 | 4,9435 | 5,0278 | 4,8686 | 4,9809 |
| 04.03.2021 | 4,9622 | 5,0465 | 4,9248 | 4,9529 |
| 07.03.2021 | 4,9809 | 5,1682 | 4,9622 | 5,1588 |
| 08.03.2021 | 5,1588 | 5,1869 | 5,0746 | 5,1214 |
| 09.03.2021 | 5,1588 | 5,1588 | 4,9903 | 5,0558 |
| 10.03.2021 | 5,0558 | 5,0746 | 4,906 | 4,9248 |
| 11.03.2021 | 4,9435 | 4,9997 | 4,8873 | 4,9341 |
| 14.03.2021 | 4,9341 | 4,9435 | 4,8031 | 4,8124 |
| 15.03.2021 | 4,8499 | 4,9809 | 4,7843 | 4,9248 |
| 16.03.2021 | 4,9248 | 5,0558 | 4,878 | 5,0278 |
| 17.03.2021 | 5,0278 | 5,0558 | 4,9154 | 4,9341 |
| 18.03.2021 | 4,9622 | 4,9903 | 4,7469 | 4,775 |
| 21.03.2021 | 4,3911 | 4,5596 | 4,2975 | 4,2975 |
| 22.03.2021 | 4,1851 | 4,4192 | 3,8761 | 4,1664 |
| 23.03.2021 | 4,2881 | 4,4754 | 4,2319 | 4,4285 |
| 24.03.2021 | 4,4566 | 4,5877 | 4,2413 | 4,3536 |
| 25.03.2021 | 4,4098 | 4,4473 | 4,2038 | 4,3256 |
| 28.03.2021 | 4,3256 | 4,4754 | 4,2694 | 4,4379 |
| 29.03.2021 | 4,3817 | 4,4473 | 4,3536 | 4,3724 |
| 30.03.2021 | 4,3817 | 4,5503 | 4,363 | 4,4941 |
| 31.03.2021 | 4,5503 | 4,7562 | 4,5503 | 4,7562 |
| 01.04.2021 | 4,6907 | 4,775 | 4,6813 | 4,7188 |
| 04.04.2021 | 4,7188 | 4,8031 | 4,7094 | 4,7562 |
| 05.04.2021 | 4,7562 | 4,8873 | 4,5128 | 4,5409 |
| 06.04.2021 | 4,5409 | 4,569 | 4,3536 | 4,4098 |
| 07.04.2021 | 4,4192 | 4,466 | 4,3536 | 4,4098 |
| 08.04.2021 | 4,3911 | 4,4005 | 4,1196 | 4,2413 |
| 11.04.2021 | 4,2413 | 4,3349 | 4,0728 | 4,1945 |
| 12.04.2021 | 4,2226 | 4,4005 | 4,0447 | 4,26 |
| 13.04.2021 | 4,26 | 4,4473 | 4,26 | 4,4192 |
| 14.04.2021 | 4,4566 | 4,4566 | 4,2413 | 4,2787 |
| 15.04.2021 | 4,2787 | 4,363 | 4,26 | 4,2975 |
| 18.04.2021 | 4,3162 | 4,3162 | 4,0166 | 4,0353 |
| 19.04.2021 | 3,8481 | 4,0259 | 3,7544 | 3,7919 |
| 20.04.2021 | 3,7919 | 3,8387 | 3,4642 | 3,6421 |
| 21.04.2021 | 3,5765 | 3,7919 | 3,3799 | 3,7732 |
| 25.04.2021 | 3,7638 | 3,9698 | 3,7263 | 3,9417 |
| 26.04.2021 | 3,9042 | 3,9979 | 3,8761 | 3,923 |
| 27.04.2021 | 3,8574 | 3,8949 | 3,7732 | 3,8761 |
| 28.04.2021 | 3,9323 | 4,0072 | 3,8574 | 3,8855 |
| 29.04.2021 | 3,8761 | 3,8761 | 3,7451 | 3,8387 |
| 02.05.2021 | 3,8012 | 3,9323 | 3,8012 | 3,9042 |
| 03.05.2021 | 3,9042 | 3,9885 | 3,8574 | 3,8949 |
| 04.05.2021 | 3,8949 | 3,923 | 3,8106 | 3,8293 |
| 05.05.2021 | 3,8387 | 3,923 | 3,82 | 3,8387 |
| 06.05.2021 | 3,8761 | 3,8761 | 3,82 | 3,8481 |
| 09.05.2021 | 3,8574 | 3,923 | 3,8574 | 3,8761 |
| 10.05.2021 | 3,82 | 3,8387 | 3,6421 | 3,7544 |
| 11.05.2021 | 3,7544 | 3,8855 | 3,7357 | 3,8574 |
| 16.05.2021 | 3,8574 | 3,923 | 3,8106 | 3,8855 |
| 17.05.2021 | 3,9042 | 3,9136 | 3,8574 | 3,8949 |
| 19.05.2021 | 3,8855 | 3,8949 | 3,8293 | 3,8481 |
| 20.05.2021 | 3,8481 | 3,9698 | 3,8387 | 3,9698 |
| 23.05.2021 | 3,9698 | 4,0353 | 3,8949 | 3,9979 |
| 24.05.2021 | 4,0447 | 4,054 | 3,7919 | 3,8012 |
| 25.05.2021 | 3,8293 | 3,8481 | 3,6514 | 3,7638 |
| 26.05.2021 | 3,7544 | 3,8574 | 3,7076 | 3,7357 |
| 27.05.2021 | 3,717 | 3,7544 | 3,5485 | 3,717 |
| 30.05.2021 | 3,7076 | 3,7451 | 3,6889 | 3,717 |
| 31.05.2021 | 3,7357 | 3,82 | 3,717 | 3,82 |
| 01.06.2021 | 3,7638 | 3,9979 | 3,7638 | 3,9979 |
| 02.06.2021 | 3,9791 | 4,0353 | 3,8668 | 3,9323 |
| 03.06.2021 | 3,951 | 3,951 | 3,8574 | 3,8668 |
| 06.06.2021 | 3,8668 | 3,9042 | 3,8106 | 3,8293 |
| 07.06.2021 | 3,8387 | 3,8387 | 3,7638 | 3,8106 |
| 08.06.2021 | 3,8106 | 3,8387 | 3,7919 | 3,82 |
| 09.06.2021 | 3,82 | 3,9979 | 3,8106 | 3,9885 |
| 10.06.2021 | 3,9885 | 4,0166 | 3,8855 | 3,8949 |
| 13.06.2021 | 3,9136 | 3,923 | 3,8106 | 3,8668 |
| 14.06.2021 | 3,8668 | 4,1009 | 3,8012 | 4,0166 |
| 15.06.2021 | 3,9136 | 4,1758 | 3,9136 | 4,0821 |
| 16.06.2021 | 4,0634 | 4,1945 | 3,9417 | 4,0166 |
| 17.06.2021 | 4,0072 | 4,0728 | 3,9042 | 3,951 |
| 20.06.2021 | 3,9323 | 3,9698 | 3,8012 | 3,8574 |
| 21.06.2021 | 3,8855 | 3,8949 | 3,8293 | 3,8668 |
| 22.06.2021 | 3,8668 | 3,8949 | 3,82 | 3,82 |
| 23.06.2021 | 3,8387 | 3,8855 | 3,8106 | 3,8481 |
| 24.06.2021 | 3,82 | 3,8761 | 3,8106 | 3,8387 |
| 27.06.2021 | 3,8481 | 3,8574 | 3,6795 | 3,7544 |
| 28.06.2021 | 3,7451 | 3,7451 | 3,6702 | 3,6983 |
| 29.06.2021 | 3,7357 | 3,7451 | 3,5953 | 3,6514 |
| 30.06.2021 | 3,6702 | 3,7544 | 3,6421 | 3,7451 |
| 01.07.2021 | 3,7825 | 4,0166 | 3,7263 | 3,923 |
| 04.07.2021 | 3,9604 | 4,0353 | 3,9604 | 3,9885 |
| 05.07.2021 | 3,9885 | 4,1477 | 3,8668 | 3,923 |
| 06.07.2021 | 3,9136 | 3,923 | 3,8293 | 3,8387 |
| 07.07.2021 | 3,82 | 3,8293 | 3,7263 | 3,7263 |
| 08.07.2021 | 3,7357 | 3,7638 | 3,6889 | 3,717 |
| 11.07.2021 | 3,7451 | 3,7451 | 3,5485 | 3,5859 |
| 12.07.2021 | 3,5765 | 3,6046 | 3,4923 | 3,5391 |
| 13.07.2021 | 3,5391 | 3,6421 | 3,5204 | 3,5765 |
| 15.07.2021 | 3,6046 | 3,6046 | 3,5485 | 3,5765 |
| 18.07.2021 | 3,5672 | 3,5672 | 3,511 | 3,5578 |
| 25.07.2021 | 3,5672 | 3,5765 | 3,5016 | 3,5297 |
| 26.07.2021 | 3,5297 | 3,5297 | 3,3706 | 3,5016 |
| 27.07.2021 | 3,5016 | 3,5391 | 3,4923 | 3,5204 |
| 28.07.2021 | 3,5391 | 3,614 | 3,5297 | 3,5859 |
| 29.07.2021 | 3,5859 | 3,5859 | 3,4923 | 3,5485 |
| 01.08.2021 | 3,5578 | 3,6327 | 3,5297 | 3,614 |
| 02.08.2021 | 3,6234 | 3,717 | 3,5859 | 3,6327 |
| 03.08.2021 | 3,6327 | 3,6327 | 3,5578 | 3,5672 |
| 04.08.2021 | 3,5672 | 3,5672 | 3,5297 | 3,5391 |
| 05.08.2021 | 3,5297 | 3,5859 | 3,4923 | 3,5578 |
| 08.08.2021 | 3,5578 | 3,614 | 3,511 | 3,5485 |
| 09.08.2021 | 3,5578 | 3,5953 | 3,5391 | 3,5859 |
| 10.08.2021 | 3,5859 | 3,9417 | 3,5765 | 3,9417 |
| 11.08.2021 | 3,8481 | 4,3349 | 3,82 | 4,1945 |
| 12.08.2021 | 4,1196 | 4,2507 | 3,9791 | 4,0728 |
| 15.08.2021 | 4,054 | 4,3162 | 3,8574 | 4,1196 |
| 16.08.2021 | 4,1289 | 4,2038 | 4,0072 | 4,0166 |
| 17.08.2021 | 4,0072 | 4,0821 | 3,8761 | 3,9136 |
| 18.08.2021 | 3,9136 | 3,9698 | 3,8761 | 3,9042 |
| 19.08.2021 | 3,8949 | 3,9136 | 3,82 | 3,8387 |
| 22.08.2021 | 3,8293 | 3,8668 | 3,8106 | 3,8387 |
| 23.08.2021 | 3,8481 | 3,8481 | 3,7919 | 3,8481 |
| 24.08.2021 | 3,8574 | 4,0915 | 3,82 | 3,8387 |
| 25.08.2021 | 3,8387 | 3,923 | 3,8012 | 3,8012 |
| 26.08.2021 | 3,8293 | 3,8387 | 3,7357 | 3,7451 |
| 30.08.2021 | 3,7638 | 3,7732 | 3,7076 | 3,7263 |
| 31.08.2021 | 3,7357 | 3,8106 | 3,717 | 3,7263 |
| 01.09.2021 | 3,7357 | 3,82 | 3,7263 | 3,7732 |
| 02.09.2021 | 3,7732 | 3,7825 | 3,717 | 3,7451 |
| 05.09.2021 | 3,7451 | 3,8012 | 3,7263 | 3,7357 |
| 06.09.2021 | 3,7451 | 3,7732 | 3,717 | 3,7451 |
| 07.09.2021 | 3,7451 | 3,7919 | 3,6889 | 3,6983 |
| 08.09.2021 | 3,6702 | 3,7825 | 3,6608 | 3,7263 |
| 09.09.2021 | 3,7357 | 3,7544 | 3,6702 | 3,6983 |
| 12.09.2021 | 3,7076 | 3,7825 | 3,6608 | 3,6983 |
| 13.09.2021 | 3,7076 | 3,7544 | 3,6983 | 3,6983 |
| 14.09.2021 | 3,7076 | 3,7451 | 3,6983 | 3,717 |
| 15.09.2021 | 3,717 | 3,923 | 3,717 | 3,82 |
| 16.09.2021 | 3,8387 | 4,0166 | 3,8012 | 4,0166 |
| 19.09.2021 | 4,0259 | 4,1102 | 3,7451 | 3,7919 |
| 20.09.2021 | 3,8668 | 3,9323 | 3,6795 | 3,8668 |
| 21.09.2021 | 3,8855 | 3,8949 | 3,717 | 3,7825 |
| 22.09.2021 | 3,7638 | 3,8293 | 3,6702 | 3,7451 |
| 23.09.2021 | 3,7263 | 3,7357 | 3,6608 | 3,6702 |
| 26.09.2021 | 3,6983 | 3,717 | 3,6514 | 3,6702 |
| 27.09.2021 | 3,6795 | 3,6795 | 3,6046 | 3,6234 |
| 28.09.2021 | 3,6421 | 3,8293 | 3,6234 | 3,6983 |
| 29.09.2021 | 3,6983 | 3,9042 | 3,6608 | 3,8574 |
| 30.09.2021 | 3,8481 | 4,0259 | 3,8106 | 3,8949 |
| 03.10.2021 | 3,923 | 3,923 | 3,82 | 3,8574 |
| 04.10.2021 | 3,8481 | 3,8574 | 3,717 | 3,7732 |
| 05.10.2021 | 3,7638 | 3,7638 | 3,6327 | 3,6608 |
| 06.10.2021 | 3,7076 | 3,8668 | 3,6702 | 3,7919 |
| 07.10.2021 | 3,7825 | 3,8387 | 3,7076 | 3,7544 |
| 10.10.2021 | 3,7732 | 3,8574 | 3,7451 | 3,8481 |
| 11.10.2021 | 3,8387 | 3,8668 | 3,8012 | 3,8106 |
| 12.10.2021 | 3,82 | 3,8574 | 3,7544 | 3,7638 |
| 13.10.2021 | 3,7638 | 3,8106 | 3,7451 | 3,7732 |
| 14.10.2021 | 3,7919 | 3,8106 | 3,6234 | 3,6608 |
| 17.10.2021 | 3,6983 | 3,7076 | 3,6234 | 3,6421 |
| 18.10.2021 | 3,6514 | 3,6795 | 3,614 | 3,6327 |
| 19.10.2021 | 3,6327 | 3,6327 | 3,5859 | 3,614 |
| 20.10.2021 | 3,614 | 3,6234 | 3,5391 | 3,614 |
| 21.10.2021 | 3,614 | 3,6608 | 3,5953 | 3,6327 |
| 24.10.2021 | 3,6234 | 3,6608 | 3,5953 | 3,6421 |
| 25.10.2021 | 3,6608 | 3,717 | 3,6421 | 3,6514 |
| 26.10.2021 | 3,6514 | 3,7263 | 3,6421 | 3,6608 |
| 27.10.2021 | 3,6514 | 3,6514 | 3,5953 | 3,614 |
| 31.10.2021 | 3,614 | 3,6514 | 3,5953 | 3,6046 |
| 01.11.2021 | 3,614 | 3,6514 | 3,5953 | 3,614 |
| 02.11.2021 | 3,614 | 3,717 | 3,5859 | 3,6327 |
| 03.11.2021 | 3,6421 | 3,6608 | 3,6327 | 3,6327 |
| 04.11.2021 | 3,6327 | 3,6514 | 3,6234 | 3,6327 |
| 07.11.2021 | 3,6421 | 3,6795 | 3,6327 | 3,6421 |
| 08.11.2021 | 3,6514 | 3,6608 | 3,6046 | 3,6046 |
| 09.11.2021 | 3,6046 | 3,614 | 3,5578 | 3,5765 |
| 10.11.2021 | 3,5765 | 3,5953 | 3,5578 | 3,5578 |
| 11.11.2021 | 3,5578 | 3,5953 | 3,511 | 3,5953 |
| 14.11.2021 | 3,5953 | 3,614 | 3,5485 | 3,5859 |
| 15.11.2021 | 3,5859 | 3,5859 | 3,5297 | 3,5578 |
| 16.11.2021 | 3,5578 | 3,6983 | 3,5485 | 3,6234 |
| 17.11.2021 | 3,6421 | 3,6421 | 3,4642 | 3,5485 |
| 18.11.2021 | 3,5578 | 3,8012 | 3,5578 | 3,7357 |
| 21.11.2021 | 3,7732 | 3,8293 | 3,7076 | 3,7451 |
| 22.11.2021 | 3,7451 | 3,7825 | 3,5672 | 3,6234 |
| 23.11.2021 | 3,6421 | 3,7732 | 3,6421 | 3,6795 |
| 24.11.2021 | 3,6795 | 3,717 | 3,6608 | 3,717 |
| 25.11.2021 | 3,6889 | 3,8012 | 3,614 | 3,6327 |
| 28.11.2021 | 3,6327 | 3,7357 | 3,614 | 3,6983 |
| 29.11.2021 | 3,6889 | 3,8012 | 3,6889 | 3,717 |
| 30.11.2021 | 3,717 | 3,8574 | 3,717 | 3,8387 |
| 01.12.2021 | 3,8387 | 3,8761 | 3,8012 | 3,8293 |
| 02.12.2021 | 3,8293 | 3,9698 | 3,8293 | 3,923 |
| 05.12.2021 | 3,9417 | 4,0634 | 3,8761 | 4,0634 |
| 06.12.2021 | 4,0821 | 4,0821 | 3,923 | 3,923 |
| 07.12.2021 | 3,923 | 3,9604 | 3,82 | 3,9136 |
| 08.12.2021 | 3,9136 | 4,054 | 3,8668 | 3,8949 |
| 09.12.2021 | 3,8949 | 4,0728 | 3,8574 | 4,0447 |
| 12.12.2021 | 4,1196 | 4,2413 | 3,9604 | 3,9604 |
| 13.12.2021 | 3,9791 | 4,0072 | 3,8949 | 3,9136 |
| 14.12.2021 | 3,923 | 3,9417 | 3,7357 | 3,7638 |
| 15.12.2021 | 3,7732 | 3,8574 | 3,6234 | 3,8387 |
| 16.12.2021 | 3,8574 | 3,9698 | 3,4548 | 3,4548 |
| 19.12.2021 | 3,4361 | 3,5672 | 3,1646 | 3,4267 |
| 20.12.2021 | 3,5953 | 3,6046 | 3,2769 | 3,2957 |
| 21.12.2021 | 3,305 | 3,4174 | 3,2395 | 3,2769 |
| 22.12.2021 | 3,3331 | 3,3706 | 3,2114 | 3,3144 |
| 23.12.2021 | 3,3425 | 3,3518 | 3,2957 | 3,3144 |
| 26.12.2021 | 3,3144 | 3,3706 | 3,2582 | 3,305 |
| 27.12.2021 | 3,3331 | 3,3706 | 3,2582 | 3,3612 |
| 28.12.2021 | 3,3612 | 3,4267 | 3,3237 | 3,3237 |
| 29.12.2021 | 3,3331 | 3,3425 | 3,2769 | 3,2863 |
| 30.12.2021 | 3,2863 | 3,3237 | 3,2488 | 3,2863 |