LYDHO
LYDİA HOLDİNG A.Ş.
15:10:01
183.5 ₺
+2.900 (%+1.61)
Previous Close: 180.6·
Volatility: 3.160
Day Low₺177.8
Day High₺183.5
Market Data
Spot Rate
B:181.5
A:183.5
Week over week (WoW)
+2.17%
Month over month (MoM)
-8.34%
Year to date (YTD)
+9.23%
Year over year (YoY)
+96.26%
LYDHO: LYDİA HOLDİNG A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.5046
CLOSE 1.5023
Low
LOW 1.1703
High
HIGH 2.2283
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.3292 | 1.3921 | 1.3112 | 1.3742 |
| 01/02/2019 | 1.3652 | 1.3921 | 1.3382 | 1.3921 |
| 01/03/2019 | 1.3921 | 1.455 | 1.3831 | 1.446 |
| 01/06/2019 | 1.4639 | 1.4909 | 1.446 | 1.4729 |
| 01/07/2019 | 1.4819 | 1.5269 | 1.4819 | 1.5089 |
| 01/08/2019 | 1.5089 | 1.5179 | 1.4281 | 1.4639 |
| 01/09/2019 | 1.4729 | 1.4819 | 1.446 | 1.455 |
| 01/10/2019 | 1.455 | 1.4909 | 1.437 | 1.4909 |
| 01/13/2019 | 1.4999 | 1.6077 | 1.4819 | 1.5897 |
| 01/14/2019 | 1.5897 | 1.5987 | 1.5538 | 1.5627 |
| 01/15/2019 | 1.5807 | 1.7244 | 1.4011 | 1.4101 |
| 01/16/2019 | 1.4281 | 1.4639 | 1.4281 | 1.455 |
| 01/17/2019 | 1.4639 | 1.5179 | 1.446 | 1.4819 |
| 01/20/2019 | 1.4819 | 1.5448 | 1.4281 | 1.4639 |
| 01/21/2019 | 1.4909 | 1.4999 | 1.446 | 1.455 |
| 01/22/2019 | 1.455 | 1.455 | 1.3831 | 1.4191 |
| 01/23/2019 | 1.4191 | 1.446 | 1.4101 | 1.4101 |
| 01/24/2019 | 1.4191 | 1.437 | 1.4011 | 1.4101 |
| 01/27/2019 | 1.4281 | 1.437 | 1.3921 | 1.3921 |
| 01/28/2019 | 1.3921 | 1.437 | 1.3921 | 1.4101 |
| 01/29/2019 | 1.4101 | 1.4281 | 1.4011 | 1.4011 |
| 01/30/2019 | 1.4191 | 1.437 | 1.4011 | 1.4011 |
| 01/31/2019 | 1.4101 | 1.4191 | 1.3831 | 1.3921 |
| 02/03/2019 | 1.4011 | 1.4281 | 1.3831 | 1.3831 |
| 02/04/2019 | 1.4011 | 1.4011 | 1.3562 | 1.3562 |
| 02/05/2019 | 1.3562 | 1.3742 | 1.3292 | 1.3382 |
| 02/06/2019 | 1.3472 | 1.3831 | 1.3382 | 1.3382 |
| 02/07/2019 | 1.3472 | 1.3652 | 1.3112 | 1.3292 |
| 02/10/2019 | 1.3382 | 1.3562 | 1.3112 | 1.3292 |
| 02/11/2019 | 1.3382 | 1.3382 | 1.2844 | 1.2934 |
| 02/12/2019 | 1.2934 | 1.3023 | 1.2664 | 1.2754 |
| 02/13/2019 | 1.2754 | 1.2844 | 1.2394 | 1.2574 |
| 02/14/2019 | 1.264 | 1.3763 | 1.2546 | 1.292 |
| 02/17/2019 | 1.292 | 1.3014 | 1.2733 | 1.2733 |
| 02/18/2019 | 1.2733 | 1.3201 | 1.2733 | 1.3014 |
| 02/19/2019 | 1.3014 | 1.3201 | 1.2827 | 1.3108 |
| 02/20/2019 | 1.3108 | 1.3389 | 1.3014 | 1.3201 |
| 02/21/2019 | 1.3201 | 1.3295 | 1.292 | 1.3014 |
| 02/24/2019 | 1.3108 | 1.3482 | 1.3108 | 1.3108 |
| 02/25/2019 | 1.3108 | 1.3295 | 1.3014 | 1.3014 |
| 02/26/2019 | 1.3108 | 1.3763 | 1.292 | 1.3763 |
| 02/27/2019 | 1.395 | 1.4887 | 1.3763 | 1.3763 |
| 02/28/2019 | 1.3857 | 1.395 | 1.3108 | 1.3201 |
| 03/03/2019 | 1.3295 | 1.4419 | 1.3201 | 1.3576 |
| 03/04/2019 | 1.367 | 1.4138 | 1.3482 | 1.367 |
| 03/05/2019 | 1.3763 | 1.3857 | 1.3482 | 1.3482 |
| 03/06/2019 | 1.3482 | 1.3857 | 1.3295 | 1.3576 |
| 03/07/2019 | 1.3576 | 1.367 | 1.3295 | 1.3389 |
| 03/10/2019 | 1.3482 | 1.3482 | 1.292 | 1.292 |
| 03/11/2019 | 1.3108 | 1.395 | 1.292 | 1.367 |
| 03/12/2019 | 1.3763 | 1.395 | 1.3201 | 1.3295 |
| 03/13/2019 | 1.3295 | 1.367 | 1.3295 | 1.3389 |
| 03/14/2019 | 1.3482 | 1.3857 | 1.3389 | 1.3763 |
| 03/17/2019 | 1.395 | 1.4325 | 1.367 | 1.395 |
| 03/18/2019 | 1.4044 | 1.4231 | 1.3857 | 1.3857 |
| 03/19/2019 | 1.395 | 1.4325 | 1.3763 | 1.395 |
| 03/20/2019 | 1.4044 | 1.4138 | 1.3576 | 1.3576 |
| 03/21/2019 | 1.3576 | 1.367 | 1.292 | 1.3108 |
| 03/24/2019 | 1.3201 | 1.3389 | 1.292 | 1.3201 |
| 03/25/2019 | 1.3295 | 1.4044 | 1.3014 | 1.395 |
| 03/26/2019 | 1.4138 | 1.4325 | 1.3014 | 1.3295 |
| 03/27/2019 | 1.3295 | 1.3576 | 1.3108 | 1.3295 |
| 03/28/2019 | 1.3295 | 1.3857 | 1.3201 | 1.3576 |
| 03/31/2019 | 1.4044 | 1.5355 | 1.3576 | 1.4512 |
| 04/01/2019 | 1.4419 | 1.4606 | 1.4044 | 1.4044 |
| 04/02/2019 | 1.4138 | 1.4699 | 1.4138 | 1.4325 |
| 04/03/2019 | 1.4325 | 1.4419 | 1.4044 | 1.4138 |
| 04/04/2019 | 1.4231 | 1.4231 | 1.3576 | 1.3763 |
| 04/07/2019 | 1.3763 | 1.3857 | 1.3482 | 1.3576 |
| 04/08/2019 | 1.3763 | 1.395 | 1.3576 | 1.367 |
| 04/09/2019 | 1.367 | 1.3763 | 1.3295 | 1.3295 |
| 04/10/2019 | 1.3389 | 1.367 | 1.3295 | 1.3482 |
| 04/11/2019 | 1.3389 | 1.3576 | 1.3295 | 1.3482 |
| 04/14/2019 | 1.3482 | 1.367 | 1.3482 | 1.3576 |
| 04/15/2019 | 1.3576 | 1.367 | 1.3482 | 1.3576 |
| 04/16/2019 | 1.367 | 1.3857 | 1.3201 | 1.3482 |
| 04/17/2019 | 1.3482 | 1.4512 | 1.3295 | 1.3763 |
| 04/18/2019 | 1.3857 | 1.3857 | 1.3576 | 1.3576 |
| 04/21/2019 | 1.3576 | 1.367 | 1.3389 | 1.3389 |
| 04/23/2019 | 1.3389 | 1.367 | 1.3295 | 1.3482 |
| 04/24/2019 | 1.3482 | 1.3576 | 1.3108 | 1.3201 |
| 04/25/2019 | 1.3201 | 1.3576 | 1.3108 | 1.3389 |
| 04/28/2019 | 1.3576 | 1.4231 | 1.3482 | 1.367 |
| 04/29/2019 | 1.367 | 1.367 | 1.3201 | 1.3201 |
| 05/01/2019 | 1.3201 | 1.3482 | 1.3014 | 1.3108 |
| 05/02/2019 | 1.3108 | 1.3576 | 1.3014 | 1.3389 |
| 05/05/2019 | 1.3295 | 1.3295 | 1.292 | 1.3014 |
| 05/06/2019 | 1.2733 | 1.2827 | 1.2359 | 1.264 |
| 05/07/2019 | 1.2733 | 1.3201 | 1.264 | 1.264 |
| 05/08/2019 | 1.2733 | 1.2827 | 1.2359 | 1.2452 |
| 05/09/2019 | 1.264 | 1.3108 | 1.2359 | 1.264 |
| 05/12/2019 | 1.2733 | 1.2733 | 1.1797 | 1.2078 |
| 05/13/2019 | 1.2078 | 1.2827 | 1.1891 | 1.2733 |
| 05/14/2019 | 1.292 | 1.3014 | 1.2452 | 1.2546 |
| 05/15/2019 | 1.2546 | 1.3389 | 1.2546 | 1.292 |
| 05/16/2019 | 1.292 | 1.3014 | 1.2733 | 1.2733 |
| 05/19/2019 | 1.2733 | 1.2827 | 1.264 | 1.2733 |
| 05/20/2019 | 1.2733 | 1.2827 | 1.2359 | 1.2452 |
| 05/21/2019 | 1.2452 | 1.2546 | 1.1984 | 1.1984 |
| 05/22/2019 | 1.1891 | 1.2359 | 1.1703 | 1.2078 |
| 05/23/2019 | 1.2078 | 1.3482 | 1.2078 | 1.3482 |
| 05/26/2019 | 1.3763 | 1.4699 | 1.3482 | 1.4606 |
| 05/27/2019 | 1.4793 | 1.4887 | 1.3201 | 1.3295 |
| 05/28/2019 | 1.3295 | 1.3576 | 1.3108 | 1.3108 |
| 05/29/2019 | 1.3295 | 1.3295 | 1.3014 | 1.3014 |
| 05/30/2019 | 1.3108 | 1.3201 | 1.3014 | 1.3108 |
| 06/02/2019 | 1.3108 | 1.3482 | 1.3014 | 1.3108 |
| 06/06/2019 | 1.3201 | 1.3201 | 1.3014 | 1.3108 |
| 06/09/2019 | 1.3201 | 1.3295 | 1.3014 | 1.3201 |
| 06/10/2019 | 1.3201 | 1.3482 | 1.3014 | 1.3014 |
| 06/11/2019 | 1.3014 | 1.3295 | 1.292 | 1.3014 |
| 06/12/2019 | 1.3014 | 1.3014 | 1.264 | 1.264 |
| 06/13/2019 | 1.2733 | 1.292 | 1.2546 | 1.2733 |
| 06/16/2019 | 1.264 | 1.292 | 1.264 | 1.292 |
| 06/17/2019 | 1.292 | 1.3108 | 1.292 | 1.3014 |
| 06/18/2019 | 1.3014 | 1.3108 | 1.2827 | 1.2827 |
| 06/19/2019 | 1.292 | 1.3295 | 1.292 | 1.292 |
| 06/20/2019 | 1.3014 | 1.3108 | 1.2827 | 1.3014 |
| 06/23/2019 | 1.3482 | 1.367 | 1.3108 | 1.3482 |
| 06/24/2019 | 1.3576 | 1.3763 | 1.3389 | 1.3389 |
| 06/25/2019 | 1.3389 | 1.3857 | 1.3295 | 1.3763 |
| 06/26/2019 | 1.3763 | 1.3857 | 1.3389 | 1.3389 |
| 06/27/2019 | 1.3389 | 1.3482 | 1.3201 | 1.3201 |
| 06/30/2019 | 1.3389 | 1.3482 | 1.3295 | 1.3482 |
| 07/01/2019 | 1.3482 | 1.3576 | 1.3295 | 1.3389 |
| 07/02/2019 | 1.3389 | 1.3482 | 1.3295 | 1.3295 |
| 07/03/2019 | 1.3295 | 1.3482 | 1.3108 | 1.3201 |
| 07/04/2019 | 1.3201 | 1.3576 | 1.3201 | 1.3295 |
| 07/07/2019 | 1.3201 | 1.3482 | 1.3108 | 1.3295 |
| 07/08/2019 | 1.3389 | 1.3482 | 1.264 | 1.2733 |
| 07/09/2019 | 1.2827 | 1.292 | 1.2452 | 1.2827 |
| 07/10/2019 | 1.3014 | 1.3108 | 1.2827 | 1.2827 |
| 07/11/2019 | 1.3014 | 1.3108 | 1.2546 | 1.264 |
| 07/15/2019 | 1.2733 | 1.292 | 1.2733 | 1.2733 |
| 07/16/2019 | 1.2827 | 1.3014 | 1.2733 | 1.2827 |
| 07/17/2019 | 1.292 | 1.3108 | 1.2827 | 1.292 |
| 07/18/2019 | 1.3014 | 1.3108 | 1.292 | 1.3014 |
| 07/21/2019 | 1.3014 | 1.3201 | 1.292 | 1.292 |
| 07/22/2019 | 1.3014 | 1.3295 | 1.292 | 1.3295 |
| 07/23/2019 | 1.3389 | 1.3576 | 1.3108 | 1.3108 |
| 07/24/2019 | 1.3201 | 1.3201 | 1.2827 | 1.292 |
| 07/25/2019 | 1.3014 | 1.3201 | 1.292 | 1.3108 |
| 07/28/2019 | 1.3108 | 1.3295 | 1.3014 | 1.3108 |
| 07/29/2019 | 1.3201 | 1.3389 | 1.3014 | 1.3295 |
| 07/30/2019 | 1.3295 | 1.3389 | 1.3108 | 1.3295 |
| 07/31/2019 | 1.3295 | 1.3576 | 1.3295 | 1.3482 |
| 08/01/2019 | 1.3482 | 1.367 | 1.3108 | 1.3108 |
| 08/04/2019 | 1.3108 | 1.3295 | 1.292 | 1.3108 |
| 08/05/2019 | 1.3108 | 1.3201 | 1.3014 | 1.3014 |
| 08/06/2019 | 1.3108 | 1.3389 | 1.3014 | 1.3389 |
| 08/07/2019 | 1.3482 | 1.3576 | 1.3295 | 1.3295 |
| 08/08/2019 | 1.3295 | 1.3389 | 1.3201 | 1.3295 |
| 08/14/2019 | 1.3295 | 1.3482 | 1.3108 | 1.3295 |
| 08/15/2019 | 1.3295 | 1.3576 | 1.3295 | 1.3576 |
| 08/18/2019 | 1.367 | 1.4419 | 1.367 | 1.4231 |
| 08/19/2019 | 1.4325 | 1.4325 | 1.4044 | 1.4138 |
| 08/20/2019 | 1.4044 | 1.4699 | 1.3857 | 1.4699 |
| 08/21/2019 | 1.4699 | 1.4793 | 1.3763 | 1.395 |
| 08/22/2019 | 1.3857 | 1.4138 | 1.3857 | 1.395 |
| 08/25/2019 | 1.367 | 1.4512 | 1.367 | 1.4138 |
| 08/26/2019 | 1.4231 | 1.4419 | 1.4138 | 1.4231 |
| 08/27/2019 | 1.4325 | 1.4887 | 1.4325 | 1.4606 |
| 08/28/2019 | 1.4606 | 1.4699 | 1.4512 | 1.4699 |
| 09/01/2019 | 1.4887 | 1.6478 | 1.4887 | 1.5917 |
| 09/02/2019 | 1.5917 | 1.6104 | 1.3763 | 1.395 |
| 09/03/2019 | 1.4044 | 1.4044 | 1.3763 | 1.3857 |
| 09/04/2019 | 1.3857 | 1.395 | 1.367 | 1.367 |
| 09/05/2019 | 1.3763 | 1.395 | 1.367 | 1.3763 |
| 09/08/2019 | 1.3857 | 1.395 | 1.3763 | 1.3857 |
| 09/09/2019 | 1.395 | 1.4138 | 1.3857 | 1.4044 |
| 09/10/2019 | 1.4138 | 1.4325 | 1.4044 | 1.4231 |
| 09/11/2019 | 1.4325 | 1.4419 | 1.4044 | 1.4044 |
| 09/12/2019 | 1.4044 | 1.4606 | 1.4044 | 1.4231 |
| 09/15/2019 | 1.4231 | 1.4325 | 1.4044 | 1.4231 |
| 09/16/2019 | 1.4138 | 1.4325 | 1.4044 | 1.4138 |
| 09/17/2019 | 1.4231 | 1.4419 | 1.4138 | 1.4325 |
| 09/18/2019 | 1.4325 | 1.4419 | 1.4044 | 1.4044 |
| 09/19/2019 | 1.4044 | 1.4325 | 1.3763 | 1.3857 |
| 09/22/2019 | 1.3857 | 1.395 | 1.3576 | 1.367 |
| 09/23/2019 | 1.3763 | 1.4044 | 1.367 | 1.395 |
| 09/24/2019 | 1.395 | 1.4419 | 1.3857 | 1.4325 |
| 09/25/2019 | 1.4419 | 1.4887 | 1.4231 | 1.4699 |
| 09/26/2019 | 1.4793 | 1.5261 | 1.4793 | 1.5168 |
| 09/29/2019 | 1.5261 | 1.704 | 1.5261 | 1.6572 |
| 09/30/2019 | 1.6572 | 1.6853 | 1.6197 | 1.6853 |
| 10/01/2019 | 1.6853 | 1.7508 | 1.6666 | 1.7415 |
| 10/02/2019 | 1.7321 | 1.7695 | 1.7227 | 1.7602 |
| 10/03/2019 | 1.7695 | 1.8257 | 1.7508 | 1.8164 |
| 10/06/2019 | 1.7508 | 1.9193 | 1.7227 | 1.8257 |
| 10/07/2019 | 1.8164 | 1.8725 | 1.7695 | 1.8632 |
| 10/08/2019 | 1.8725 | 1.8725 | 1.7883 | 1.7883 |
| 10/09/2019 | 1.7976 | 1.8257 | 1.7227 | 1.8164 |
| 10/10/2019 | 1.8164 | 1.8725 | 1.807 | 1.8632 |
| 10/13/2019 | 1.8632 | 1.9006 | 1.7321 | 1.7602 |
| 10/14/2019 | 1.7883 | 1.8351 | 1.7602 | 1.8164 |
| 10/15/2019 | 1.7789 | 1.8351 | 1.7695 | 1.8257 |
| 10/16/2019 | 1.8257 | 1.9381 | 1.807 | 1.9006 |
| 10/17/2019 | 1.9381 | 1.9474 | 1.91 | 1.9193 |
| 10/20/2019 | 1.9287 | 1.9568 | 1.8913 | 1.9381 |
| 10/21/2019 | 1.9381 | 2.0411 | 1.9193 | 1.9849 |
| 10/22/2019 | 1.9942 | 1.9942 | 1.9287 | 1.9474 |
| 10/23/2019 | 1.9568 | 1.9662 | 1.9193 | 1.9381 |
| 10/24/2019 | 1.9381 | 1.9755 | 1.9193 | 1.9662 |
| 10/27/2019 | 1.9662 | 1.9755 | 1.9474 | 1.9474 |
| 10/29/2019 | 1.9287 | 1.9474 | 1.91 | 1.9287 |
| 10/30/2019 | 1.9287 | 1.9474 | 1.7976 | 1.8538 |
| 10/31/2019 | 1.8632 | 1.8632 | 1.7789 | 1.807 |
| 11/03/2019 | 1.807 | 1.8164 | 1.7883 | 1.7883 |
| 11/04/2019 | 1.7883 | 1.8351 | 1.7695 | 1.7695 |
| 11/05/2019 | 1.7789 | 1.7883 | 1.704 | 1.7227 |
| 11/06/2019 | 1.7321 | 1.7789 | 1.7227 | 1.7415 |
| 11/07/2019 | 1.7321 | 1.7789 | 1.7227 | 1.7321 |
| 11/10/2019 | 1.7321 | 1.7508 | 1.704 | 1.7321 |
| 11/11/2019 | 1.7321 | 1.7976 | 1.7227 | 1.7695 |
| 11/12/2019 | 1.7789 | 1.807 | 1.7508 | 1.7602 |
| 11/13/2019 | 1.7602 | 1.7695 | 1.7415 | 1.7695 |
| 11/14/2019 | 1.7789 | 1.8725 | 1.7695 | 1.8351 |
| 11/17/2019 | 1.8538 | 2.1253 | 1.8444 | 2.0411 |
| 11/18/2019 | 2.0411 | 2.116 | 1.9755 | 1.9849 |
| 11/19/2019 | 1.9942 | 2.0411 | 1.9006 | 1.9193 |
| 11/20/2019 | 1.9287 | 1.9662 | 1.9193 | 1.9381 |
| 11/21/2019 | 1.9381 | 1.9755 | 1.8913 | 1.8913 |
| 11/24/2019 | 1.9006 | 1.9381 | 1.8444 | 1.8538 |
| 11/25/2019 | 1.8632 | 1.8819 | 1.807 | 1.8351 |
| 11/26/2019 | 1.8351 | 1.9193 | 1.8164 | 1.8913 |
| 11/27/2019 | 1.91 | 1.9287 | 1.8913 | 1.8913 |
| 11/28/2019 | 1.9006 | 1.9849 | 1.9006 | 1.9662 |
| 12/01/2019 | 2.0036 | 2.0785 | 2.0036 | 2.0598 |
| 12/02/2019 | 2.0598 | 2.0879 | 2.0036 | 2.0036 |
| 12/03/2019 | 2.0223 | 2.0411 | 1.9942 | 2.0223 |
| 12/04/2019 | 2.0317 | 2.1066 | 2.0317 | 2.0504 |
| 12/05/2019 | 2.0598 | 2.0598 | 2.013 | 2.0223 |
| 12/08/2019 | 2.0504 | 2.1721 | 2.0223 | 2.1534 |
| 12/09/2019 | 2.1534 | 2.1534 | 2.0223 | 2.0317 |
| 12/10/2019 | 2.0317 | 2.1347 | 1.9942 | 2.0879 |
| 12/11/2019 | 2.1066 | 2.1534 | 2.0879 | 2.0972 |
| 12/12/2019 | 2.116 | 2.116 | 1.9755 | 2.0317 |
| 12/15/2019 | 2.0317 | 2.0411 | 1.9942 | 2.013 |
| 12/16/2019 | 2.013 | 2.0317 | 1.9942 | 1.9942 |
| 12/17/2019 | 1.9942 | 2.0317 | 1.9755 | 1.9849 |
| 12/18/2019 | 1.9755 | 2.0785 | 1.9755 | 2.0411 |
| 12/19/2019 | 2.0411 | 2.0785 | 2.013 | 2.0317 |
| 12/22/2019 | 2.0504 | 2.1066 | 2.0411 | 2.0692 |
| 12/23/2019 | 2.0785 | 2.116 | 2.0598 | 2.0785 |
| 12/24/2019 | 2.0785 | 2.0879 | 2.0411 | 2.0504 |
| 12/25/2019 | 2.0692 | 2.0879 | 2.0036 | 2.0223 |
| 12/26/2019 | 2.0223 | 2.0411 | 1.9755 | 1.9942 |
| 12/29/2019 | 1.9942 | 2.1253 | 1.9755 | 2.1253 |
| 12/30/2019 | 2.1441 | 2.2283 | 2.0504 | 2.0504 |