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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,4543
KAPANIŞ 6,4731
En Düşük
DÜŞÜK 3,2769
En Yüksek
YÜKSEK 14,3249
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,2957 | 3,614 | 3,2769 | 3,408 |
| 03.01.2022 | 3,4174 | 3,5204 | 3,3706 | 3,511 |
| 04.01.2022 | 3,511 | 3,5297 | 3,4548 | 3,4548 |
| 05.01.2022 | 3,4548 | 3,4923 | 3,408 | 3,408 |
| 06.01.2022 | 3,4455 | 3,4455 | 3,3425 | 3,408 |
| 09.01.2022 | 3,4174 | 3,5859 | 3,3612 | 3,4829 |
| 10.01.2022 | 3,5016 | 3,6514 | 3,4361 | 3,6327 |
| 11.01.2022 | 3,6421 | 3,6608 | 3,5204 | 3,5578 |
| 12.01.2022 | 3,511 | 3,5297 | 3,4174 | 3,4455 |
| 13.01.2022 | 3,4455 | 3,4548 | 3,408 | 3,4267 |
| 16.01.2022 | 3,4361 | 3,511 | 3,4361 | 3,4642 |
| 17.01.2022 | 3,4736 | 3,5578 | 3,3986 | 3,408 |
| 18.01.2022 | 3,408 | 3,5016 | 3,3986 | 3,4923 |
| 19.01.2022 | 3,5016 | 3,511 | 3,3799 | 3,4174 |
| 20.01.2022 | 3,4174 | 3,4361 | 3,3799 | 3,408 |
| 23.01.2022 | 3,4267 | 3,4642 | 3,3706 | 3,3799 |
| 24.01.2022 | 3,3799 | 3,4361 | 3,3425 | 3,3799 |
| 25.01.2022 | 3,3893 | 3,408 | 3,3706 | 3,3706 |
| 26.01.2022 | 3,3893 | 3,4174 | 3,3518 | 3,3893 |
| 27.01.2022 | 3,3986 | 3,4361 | 3,3706 | 3,4267 |
| 30.01.2022 | 3,4642 | 3,5204 | 3,4267 | 3,4923 |
| 31.01.2022 | 3,6046 | 3,8387 | 3,5391 | 3,8387 |
| 01.02.2022 | 3,8574 | 4,0634 | 3,7919 | 3,923 |
| 02.02.2022 | 3,9417 | 4,1102 | 3,7919 | 4,0166 |
| 03.02.2022 | 4,0821 | 4,2319 | 3,9417 | 4,0259 |
| 06.02.2022 | 4,0447 | 4,1477 | 3,9136 | 3,951 |
| 07.02.2022 | 3,951 | 3,9979 | 3,8949 | 3,9604 |
| 08.02.2022 | 3,9791 | 4,2038 | 3,9604 | 4,2038 |
| 09.02.2022 | 4,2132 | 4,6158 | 4,157 | 4,5596 |
| 10.02.2022 | 4,5409 | 4,7375 | 4,4285 | 4,569 |
| 13.02.2022 | 4,5409 | 4,9341 | 4,5222 | 4,9341 |
| 14.02.2022 | 4,9716 | 5,421 | 4,8873 | 5,3929 |
| 15.02.2022 | 5,3929 | 5,5614 | 5,1495 | 5,4116 |
| 16.02.2022 | 5,421 | 5,8704 | 5,2993 | 5,7487 |
| 17.02.2022 | 5,7206 | 5,8517 | 5,1776 | 5,1776 |
| 20.02.2022 | 5,009 | 5,5053 | 4,672 | 5,3086 |
| 21.02.2022 | 5,1307 | 5,4678 | 5,0652 | 5,1776 |
| 22.02.2022 | 5,2525 | 5,2899 | 4,8218 | 4,8499 |
| 23.02.2022 | 4,3724 | 4,6532 | 4,3724 | 4,3724 |
| 24.02.2022 | 4,363 | 4,775 | 4,26 | 4,6907 |
| 27.02.2022 | 4,5877 | 4,7469 | 4,4473 | 4,4941 |
| 28.02.2022 | 4,569 | 4,7469 | 4,4941 | 4,6252 |
| 01.03.2022 | 4,6439 | 4,6439 | 4,4566 | 4,4566 |
| 02.03.2022 | 4,4754 | 4,5315 | 4,2881 | 4,3068 |
| 03.03.2022 | 4,3068 | 4,6158 | 4,2881 | 4,5034 |
| 06.03.2022 | 4,5128 | 4,8218 | 4,4192 | 4,7656 |
| 07.03.2022 | 4,7281 | 4,9529 | 4,7281 | 4,9341 |
| 08.03.2022 | 4,9435 | 5,1401 | 4,9154 | 5,009 |
| 09.03.2022 | 5,0278 | 5,0933 | 4,8686 | 5,0278 |
| 10.03.2022 | 5,0465 | 5,0465 | 4,8124 | 4,9341 |
| 13.03.2022 | 4,9248 | 5,3086 | 4,8311 | 5,2618 |
| 14.03.2022 | 5,2337 | 5,73 | 5,2337 | 5,6551 |
| 15.03.2022 | 5,6738 | 6,0951 | 5,6738 | 5,8985 |
| 16.03.2022 | 5,9078 | 6,1419 | 5,7112 | 5,9359 |
| 17.03.2022 | 5,9359 | 6,0202 | 5,7674 | 6,0202 |
| 20.03.2022 | 6,1138 | 6,273 | 6,0202 | 6,2075 |
| 21.03.2022 | 6,2355 | 6,2636 | 5,7674 | 5,7955 |
| 22.03.2022 | 5,8329 | 5,9172 | 5,5708 | 5,7112 |
| 23.03.2022 | 5,6363 | 5,73 | 5,4303 | 5,5802 |
| 24.03.2022 | 5,5989 | 5,6457 | 5,5146 | 5,6176 |
| 27.03.2022 | 5,6644 | 5,6831 | 5,524 | 5,6176 |
| 28.03.2022 | 5,6363 | 5,6363 | 5,2899 | 5,3742 |
| 29.03.2022 | 5,4023 | 5,5521 | 5,3835 | 5,5053 |
| 30.03.2022 | 5,524 | 5,524 | 5,318 | 5,3554 |
| 31.03.2022 | 5,3648 | 5,7955 | 5,3648 | 5,7112 |
| 03.04.2022 | 5,758 | 5,8704 | 5,7019 | 5,861 |
| 04.04.2022 | 5,8798 | 5,964 | 5,7487 | 5,8891 |
| 05.04.2022 | 5,8798 | 5,9078 | 5,6551 | 5,7019 |
| 06.04.2022 | 5,7019 | 5,73 | 5,4959 | 5,5333 |
| 07.04.2022 | 5,5614 | 5,9359 | 5,5427 | 5,7487 |
| 10.04.2022 | 5,7674 | 6,3198 | 5,7674 | 6,3198 |
| 11.04.2022 | 6,8816 | 6,8816 | 6,1138 | 6,6007 |
| 12.04.2022 | 6,4602 | 6,479 | 6,1419 | 6,2262 |
| 13.04.2022 | 6,2262 | 6,3011 | 5,9172 | 5,9453 |
| 14.04.2022 | 6,0015 | 6,0108 | 5,7861 | 5,9547 |
| 17.04.2022 | 5,964 | 5,9827 | 5,7674 | 5,8049 |
| 18.04.2022 | 5,8236 | 5,8236 | 5,4678 | 5,6644 |
| 19.04.2022 | 5,7112 | 5,8891 | 5,6457 | 5,8142 |
| 20.04.2022 | 5,8142 | 5,8236 | 5,7019 | 5,7206 |
| 21.04.2022 | 5,7206 | 5,861 | 5,524 | 5,5802 |
| 24.04.2022 | 5,5802 | 5,7112 | 5,4865 | 5,6082 |
| 25.04.2022 | 5,6082 | 5,6176 | 5,3648 | 5,4397 |
| 26.04.2022 | 5,4397 | 5,4678 | 5,1682 | 5,3367 |
| 27.04.2022 | 5,3367 | 5,5053 | 5,1682 | 5,2244 |
| 28.04.2022 | 5,2244 | 5,2525 | 5,0558 | 5,1869 |
| 04.05.2022 | 5,1869 | 5,5802 | 5,1495 | 5,4303 |
| 05.05.2022 | 5,4303 | 5,8329 | 5,3461 | 5,7487 |
| 08.05.2022 | 5,7487 | 5,7674 | 5,5708 | 5,5708 |
| 09.05.2022 | 5,6082 | 5,6082 | 5,4678 | 5,4865 |
| 10.05.2022 | 5,4865 | 5,6176 | 5,3274 | 5,4959 |
| 11.05.2022 | 5,4303 | 5,4397 | 5,1682 | 5,3554 |
| 12.05.2022 | 5,4116 | 5,627 | 5,3835 | 5,5427 |
| 15.05.2022 | 5,5053 | 5,5521 | 5,3461 | 5,3835 |
| 16.05.2022 | 5,4023 | 5,421 | 5,2712 | 5,421 |
| 17.05.2022 | 5,4303 | 5,524 | 5,2899 | 5,4023 |
| 19.05.2022 | 5,3461 | 5,4023 | 5,1588 | 5,1776 |
| 22.05.2022 | 5,1869 | 5,2244 | 4,9622 | 5,0184 |
| 23.05.2022 | 5,0278 | 5,0371 | 4,878 | 4,9154 |
| 24.05.2022 | 4,9529 | 5,1027 | 4,878 | 4,9435 |
| 25.05.2022 | 4,9529 | 4,9809 | 4,775 | 4,8124 |
| 26.05.2022 | 4,8218 | 4,9716 | 4,7937 | 4,878 |
| 29.05.2022 | 4,878 | 4,9622 | 4,8405 | 4,8873 |
| 30.05.2022 | 4,8967 | 4,906 | 4,8031 | 4,8311 |
| 31.05.2022 | 4,8405 | 4,8499 | 4,6907 | 4,8031 |
| 01.06.2022 | 4,8218 | 4,8218 | 4,7562 | 4,7843 |
| 02.06.2022 | 4,8311 | 4,9622 | 4,7656 | 4,8124 |
| 05.06.2022 | 4,8124 | 4,9997 | 4,7656 | 4,9809 |
| 06.06.2022 | 5,0278 | 5,4303 | 4,9903 | 5,2899 |
| 07.06.2022 | 5,3461 | 5,3554 | 4,8967 | 4,9341 |
| 08.06.2022 | 4,9622 | 4,9997 | 4,8218 | 4,9716 |
| 09.06.2022 | 4,9435 | 4,9997 | 4,878 | 4,906 |
| 12.06.2022 | 4,8686 | 4,9248 | 4,8405 | 4,8686 |
| 13.06.2022 | 4,906 | 4,9248 | 4,7656 | 4,7656 |
| 14.06.2022 | 4,7656 | 4,7843 | 4,6626 | 4,7281 |
| 15.06.2022 | 4,7281 | 4,878 | 4,7001 | 4,7094 |
| 16.06.2022 | 4,6907 | 4,7937 | 4,6907 | 4,7281 |
| 19.06.2022 | 4,7375 | 4,8499 | 4,7281 | 4,7562 |
| 20.06.2022 | 4,8592 | 5,0184 | 4,8124 | 4,8592 |
| 21.06.2022 | 4,8686 | 4,8686 | 4,775 | 4,8124 |
| 22.06.2022 | 4,8124 | 4,9154 | 4,7843 | 4,8405 |
| 23.06.2022 | 4,9154 | 5,2525 | 4,8499 | 5,1495 |
| 26.06.2022 | 5,1495 | 5,6551 | 5,0558 | 5,5521 |
| 27.06.2022 | 5,5614 | 5,9078 | 5,4772 | 5,861 |
| 28.06.2022 | 5,861 | 6,1045 | 5,8517 | 6,0389 |
| 29.06.2022 | 5,9921 | 6,0296 | 5,5989 | 5,6551 |
| 30.06.2022 | 5,7955 | 6,0015 | 5,524 | 5,8891 |
| 03.07.2022 | 5,8891 | 6,1794 | 5,7487 | 5,8517 |
| 04.07.2022 | 5,8423 | 5,8891 | 5,6644 | 5,6925 |
| 05.07.2022 | 5,73 | 5,8142 | 5,6176 | 5,6831 |
| 06.07.2022 | 5,6831 | 5,7861 | 5,627 | 5,73 |
| 07.07.2022 | 5,73 | 6,067 | 5,7112 | 6,0202 |
| 12.07.2022 | 6,0483 | 6,2075 | 5,8517 | 6,0576 |
| 13.07.2022 | 6,0576 | 6,1794 | 5,8423 | 5,8704 |
| 17.07.2022 | 5,8891 | 6,2262 | 5,8798 | 6,0764 |
| 18.07.2022 | 6,1045 | 6,1138 | 5,9359 | 6,0015 |
| 19.07.2022 | 6,0015 | 6,0296 | 5,8891 | 5,9827 |
| 20.07.2022 | 5,9921 | 6,3292 | 5,8985 | 6,2075 |
| 21.07.2022 | 6,2262 | 6,273 | 6,0951 | 6,1981 |
| 24.07.2022 | 6,2449 | 6,816 | 6,2075 | 6,816 |
| 25.07.2022 | 6,9284 | 7,4901 | 6,8722 | 7,4901 |
| 26.07.2022 | 7,7148 | 7,8085 | 7,1531 | 7,6119 |
| 27.07.2022 | 7,6212 | 7,7429 | 7,0875 | 7,4059 |
| 28.07.2022 | 7,4059 | 7,4714 | 6,6662 | 6,7224 |
| 31.07.2022 | 6,7037 | 6,7318 | 6,3198 | 6,5539 |
| 01.08.2022 | 6,4602 | 6,5539 | 6,3104 | 6,3292 |
| 02.08.2022 | 6,3947 | 6,5445 | 6,2355 | 6,3479 |
| 03.08.2022 | 6,4134 | 6,816 | 6,3666 | 6,61 |
| 04.08.2022 | 6,6194 | 6,9377 | 6,5539 | 6,9377 |
| 07.08.2022 | 6,9658 | 7,2935 | 6,9284 | 7,0688 |
| 08.08.2022 | 6,6849 | 7,5744 | 6,6849 | 7,3403 |
| 09.08.2022 | 7,4995 | 8,0425 | 7,4995 | 7,9489 |
| 10.08.2022 | 7,9583 | 8,0051 | 7,6025 | 7,7991 |
| 11.08.2022 | 7,7991 | 8,1923 | 7,7991 | 8,1081 |
| 14.08.2022 | 8,1081 | 8,1268 | 7,7055 | 7,874 |
| 15.08.2022 | 7,8553 | 7,8553 | 7,3497 | 7,5182 |
| 16.08.2022 | 7,4901 | 7,6119 | 7,1905 | 7,2561 |
| 17.08.2022 | 7,3497 | 7,9302 | 7,1718 | 7,8178 |
| 18.08.2022 | 7,8459 | 8,1642 | 7,8085 | 7,8085 |
| 21.08.2022 | 7,8646 | 8,3328 | 7,7055 | 8,3234 |
| 22.08.2022 | 8,3234 | 8,5668 | 8,2392 | 8,4826 |
| 23.08.2022 | 8,5668 | 8,5668 | 8,286 | 8,5481 |
| 24.08.2022 | 8,5481 | 8,6324 | 8,417 | 8,4639 |
| 25.08.2022 | 8,5013 | 8,6511 | 8,1549 | 8,4451 |
| 28.08.2022 | 8,4451 | 8,8384 | 8,3609 | 8,7354 |
| 30.08.2022 | 8,8758 | 8,8758 | 8,6137 | 8,7447 |
| 31.08.2022 | 8,6698 | 8,7354 | 8,4264 | 8,4919 |
| 01.09.2022 | 9,269 | 9,269 | 7,6493 | 7,6493 |
| 04.09.2022 | 6,9471 | 7,6493 | 6,9471 | 7,2842 |
| 05.09.2022 | 7,3871 | 7,3871 | 6,5632 | 6,5632 |
| 06.09.2022 | 6,4415 | 6,6475 | 6,2355 | 6,3292 |
| 07.09.2022 | 6,3292 | 6,5071 | 6,2449 | 6,2449 |
| 08.09.2022 | 6,273 | 6,3479 | 6,1513 | 6,2449 |
| 11.09.2022 | 6,273 | 6,2824 | 6,1419 | 6,1419 |
| 12.09.2022 | 6,1513 | 6,1794 | 5,5708 | 5,6831 |
| 13.09.2022 | 5,758 | 6,0389 | 5,7019 | 5,9078 |
| 14.09.2022 | 5,9734 | 5,9734 | 5,7393 | 5,8329 |
| 15.09.2022 | 5,8517 | 5,9172 | 5,7487 | 5,8329 |
| 18.09.2022 | 5,8423 | 5,8704 | 5,6644 | 5,6644 |
| 19.09.2022 | 5,6644 | 5,8236 | 5,5521 | 5,7112 |
| 20.09.2022 | 5,6644 | 5,758 | 5,6457 | 5,6551 |
| 21.09.2022 | 5,6738 | 6,0576 | 5,6551 | 6,0483 |
| 22.09.2022 | 6,0483 | 6,1981 | 5,9266 | 5,964 |
| 25.09.2022 | 5,964 | 6,1325 | 5,8236 | 5,9827 |
| 26.09.2022 | 6,0108 | 6,0108 | 5,8142 | 5,8236 |
| 27.09.2022 | 5,8236 | 5,8517 | 5,6551 | 5,6644 |
| 28.09.2022 | 5,6644 | 5,8236 | 5,5708 | 5,8236 |
| 29.09.2022 | 5,8236 | 5,8985 | 5,6925 | 5,8891 |
| 02.10.2022 | 5,8891 | 6,0108 | 5,8142 | 5,9172 |
| 03.10.2022 | 5,9172 | 5,9172 | 5,73 | 5,7861 |
| 04.10.2022 | 5,8142 | 6,1794 | 5,7487 | 6,067 |
| 05.10.2022 | 6,067 | 6,3666 | 5,8891 | 6,2636 |
| 06.10.2022 | 6,3385 | 6,8348 | 6,2262 | 6,6756 |
| 09.10.2022 | 6,6943 | 6,7037 | 6,4134 | 6,4602 |
| 10.10.2022 | 6,4977 | 6,7505 | 6,3666 | 6,5258 |
| 11.10.2022 | 6,5351 | 6,5632 | 6,2449 | 6,2824 |
| 12.10.2022 | 6,2824 | 6,3573 | 6,0764 | 6,0857 |
| 13.10.2022 | 6,1138 | 6,1419 | 5,9266 | 6,0108 |
| 16.10.2022 | 6,0202 | 6,2636 | 5,9547 | 6,1232 |
| 17.10.2022 | 6,1606 | 6,4883 | 6,1232 | 6,3573 |
| 18.10.2022 | 6,3666 | 6,4602 | 6,3104 | 6,3385 |
| 19.10.2022 | 6,3573 | 6,6288 | 6,3104 | 6,4977 |
| 20.10.2022 | 6,5258 | 6,8816 | 6,5258 | 6,7505 |
| 23.10.2022 | 6,8348 | 6,9658 | 6,7411 | 6,9097 |
| 24.10.2022 | 6,9471 | 6,9565 | 6,6007 | 6,6475 |
| 25.10.2022 | 6,6475 | 6,919 | 6,6475 | 6,8816 |
| 26.10.2022 | 6,9097 | 7,0875 | 6,6756 | 6,7037 |
| 27.10.2022 | 7,0595 | 7,3684 | 7,022 | 7,3684 |
| 30.10.2022 | 7,6774 | 8,0987 | 7,6306 | 7,9115 |
| 31.10.2022 | 7,9115 | 7,9395 | 7,4433 | 7,5089 |
| 01.11.2022 | 7,5089 | 7,7429 | 7,4433 | 7,6212 |
| 02.11.2022 | 7,6212 | 8,3796 | 7,5744 | 8,1268 |
| 03.11.2022 | 8,1455 | 8,1736 | 7,8366 | 7,9864 |
| 06.11.2022 | 8,0144 | 8,4077 | 7,8646 | 8,1549 |
| 07.11.2022 | 8,1362 | 8,3328 | 7,8834 | 7,9395 |
| 08.11.2022 | 7,8646 | 7,9583 | 7,7148 | 7,7804 |
| 09.11.2022 | 7,771 | 7,9115 | 7,668 | 7,8646 |
| 10.11.2022 | 7,9115 | 8,2298 | 7,8272 | 8,0144 |
| 13.11.2022 | 7,9864 | 8,2579 | 7,8646 | 8,1455 |
| 14.11.2022 | 8,1455 | 8,829 | 7,8834 | 8,6043 |
| 15.11.2022 | 8,4919 | 8,8477 | 8,2672 | 8,4264 |
| 16.11.2022 | 8,4826 | 8,4826 | 7,9957 | 8,2017 |
| 17.11.2022 | 8,1923 | 8,6043 | 8,1174 | 8,4264 |
| 20.11.2022 | 8,4451 | 8,7447 | 8,3141 | 8,5481 |
| 21.11.2022 | 8,5762 | 9,2222 | 8,52 | 9,1754 |
| 22.11.2022 | 9,2129 | 9,2129 | 8,8477 | 8,9507 |
| 23.11.2022 | 8,9975 | 9,784 | 8,9788 | 9,7653 |
| 24.11.2022 | 9,7934 | 10,1117 | 9,5031 | 9,6342 |
| 27.11.2022 | 9,6997 | 9,9806 | 9,475 | 9,6061 |
| 28.11.2022 | 9,6248 | 9,7465 | 9,2316 | 9,6436 |
| 29.11.2022 | 9,6904 | 10,2521 | 9,475 | 10,2428 |
| 30.11.2022 | 10,3177 | 11,1416 | 10,0461 | 11,0199 |
| 01.12.2022 | 11,076 | 12,1153 | 11,0199 | 12,1153 |
| 04.12.2022 | 12,4617 | 13,0516 | 11,8906 | 12,8175 |
| 05.12.2022 | 12,8456 | 12,8643 | 11,8531 | 12,0591 |
| 06.12.2022 | 12,0872 | 12,1621 | 11,1416 | 11,5161 |
| 07.12.2022 | 11,2539 | 11,8344 | 11,0573 | 11,7033 |
| 08.12.2022 | 11,7408 | 11,8719 | 11,4693 | 11,694 |
| 11.12.2022 | 11,7221 | 12,443 | 11,1416 | 12,2932 |
| 12.12.2022 | 12,3587 | 13,5197 | 12,1247 | 13,4822 |
| 13.12.2022 | 13,3418 | 14,3249 | 13,0984 | 13,3137 |
| 14.12.2022 | 13,3137 | 13,8287 | 12,8175 | 13,3793 |
| 15.12.2022 | 13,3793 | 13,7444 | 12,7332 | 12,9298 |
| 18.12.2022 | 13,0141 | 13,5946 | 12,6022 | 13,1077 |
| 19.12.2022 | 13,1733 | 13,2763 | 12,8269 | 12,9673 |
| 20.12.2022 | 13,0048 | 14,0159 | 12,8924 | 13,5759 |
| 21.12.2022 | 13,632 | 13,6976 | 13,2014 | 13,2107 |
| 22.12.2022 | 13,2107 | 13,5759 | 12,8737 | 12,986 |
| 25.12.2022 | 12,986 | 13,4822 | 12,8269 | 12,8269 |
| 26.12.2022 | 12,8269 | 12,883 | 11,591 | 11,8251 |
| 27.12.2022 | 11,8251 | 12,1527 | 11,4037 | 11,7033 |
| 28.12.2022 | 11,6846 | 12,1621 | 11,5348 | 12,0778 |
| 29.12.2022 | 12,0778 | 12,2183 | 11,694 | 11,8344 |