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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0894
CLOSE 4.0822
Low
LOW 3.1646
High
HIGH 6.1325
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.3068 | 4.4566 | 4.3068 | 4.4285 |
| 01/04/2021 | 4.4098 | 4.4192 | 4.2881 | 4.3068 |
| 01/05/2021 | 4.3349 | 4.5128 | 4.3349 | 4.466 |
| 01/06/2021 | 4.4941 | 4.7562 | 4.4379 | 4.672 |
| 01/07/2021 | 4.7094 | 4.7094 | 4.5503 | 4.6158 |
| 01/10/2021 | 4.6532 | 5.0746 | 4.6158 | 5.0746 |
| 01/11/2021 | 5.1588 | 5.2899 | 4.8686 | 4.906 |
| 01/12/2021 | 4.906 | 4.9341 | 4.6158 | 4.6158 |
| 01/13/2021 | 4.6439 | 4.6626 | 4.5034 | 4.5034 |
| 01/14/2021 | 4.5034 | 4.7281 | 4.4379 | 4.6907 |
| 01/17/2021 | 4.7001 | 4.8873 | 4.6907 | 4.8311 |
| 01/18/2021 | 4.8499 | 5.0465 | 4.7843 | 4.9997 |
| 01/19/2021 | 4.9809 | 4.9997 | 4.8686 | 4.906 |
| 01/20/2021 | 4.9622 | 4.9997 | 4.8686 | 4.8967 |
| 01/21/2021 | 4.8967 | 5.1869 | 4.7937 | 5.0184 |
| 01/24/2021 | 5.0465 | 5.2056 | 4.9997 | 5.1588 |
| 01/25/2021 | 5.1027 | 5.1495 | 4.9435 | 5.009 |
| 01/26/2021 | 4.9622 | 5.2805 | 4.8311 | 4.8686 |
| 01/27/2021 | 4.8218 | 4.9435 | 4.6158 | 4.9154 |
| 01/28/2021 | 4.8686 | 5.009 | 4.7937 | 4.9903 |
| 01/31/2021 | 5.0278 | 5.2337 | 5.009 | 5.1682 |
| 02/01/2021 | 5.1963 | 5.2337 | 5.0746 | 5.1588 |
| 02/02/2021 | 5.1869 | 5.5333 | 5.1495 | 5.4491 |
| 02/03/2021 | 5.4023 | 5.5989 | 5.3554 | 5.3835 |
| 02/04/2021 | 5.4023 | 5.9172 | 5.4023 | 5.9172 |
| 02/07/2021 | 6.0951 | 6.1325 | 5.4303 | 5.5333 |
| 02/08/2021 | 5.5427 | 5.7487 | 5.3648 | 5.5895 |
| 02/09/2021 | 5.6176 | 5.73 | 5.4397 | 5.7112 |
| 02/10/2021 | 5.7206 | 5.7955 | 5.5802 | 5.5989 |
| 02/11/2021 | 5.6363 | 5.6551 | 5.4584 | 5.4959 |
| 02/14/2021 | 5.5333 | 5.6363 | 5.4397 | 5.4865 |
| 02/15/2021 | 5.524 | 5.5521 | 5.3835 | 5.4303 |
| 02/16/2021 | 5.4397 | 5.6925 | 5.4303 | 5.6363 |
| 02/17/2021 | 5.6363 | 5.6831 | 5.3835 | 5.4303 |
| 02/18/2021 | 5.4397 | 5.4865 | 5.2431 | 5.318 |
| 02/21/2021 | 5.3367 | 5.4303 | 5.1869 | 5.2244 |
| 02/22/2021 | 5.2244 | 5.2712 | 4.8873 | 4.8873 |
| 02/23/2021 | 4.878 | 5.0652 | 4.7562 | 4.8311 |
| 02/24/2021 | 4.9435 | 4.9529 | 4.5877 | 4.6439 |
| 02/25/2021 | 4.4566 | 4.7375 | 4.4566 | 4.7375 |
| 02/28/2021 | 4.7562 | 4.9341 | 4.7469 | 4.8311 |
| 03/01/2021 | 4.8311 | 4.8405 | 4.7562 | 4.7937 |
| 03/02/2021 | 4.8031 | 4.9997 | 4.8031 | 4.9809 |
| 03/03/2021 | 4.9435 | 5.0278 | 4.8686 | 4.9809 |
| 03/04/2021 | 4.9622 | 5.0465 | 4.9248 | 4.9529 |
| 03/07/2021 | 4.9809 | 5.1682 | 4.9622 | 5.1588 |
| 03/08/2021 | 5.1588 | 5.1869 | 5.0746 | 5.1214 |
| 03/09/2021 | 5.1588 | 5.1588 | 4.9903 | 5.0558 |
| 03/10/2021 | 5.0558 | 5.0746 | 4.906 | 4.9248 |
| 03/11/2021 | 4.9435 | 4.9997 | 4.8873 | 4.9341 |
| 03/14/2021 | 4.9341 | 4.9435 | 4.8031 | 4.8124 |
| 03/15/2021 | 4.8499 | 4.9809 | 4.7843 | 4.9248 |
| 03/16/2021 | 4.9248 | 5.0558 | 4.878 | 5.0278 |
| 03/17/2021 | 5.0278 | 5.0558 | 4.9154 | 4.9341 |
| 03/18/2021 | 4.9622 | 4.9903 | 4.7469 | 4.775 |
| 03/21/2021 | 4.3911 | 4.5596 | 4.2975 | 4.2975 |
| 03/22/2021 | 4.1851 | 4.4192 | 3.8761 | 4.1664 |
| 03/23/2021 | 4.2881 | 4.4754 | 4.2319 | 4.4285 |
| 03/24/2021 | 4.4566 | 4.5877 | 4.2413 | 4.3536 |
| 03/25/2021 | 4.4098 | 4.4473 | 4.2038 | 4.3256 |
| 03/28/2021 | 4.3256 | 4.4754 | 4.2694 | 4.4379 |
| 03/29/2021 | 4.3817 | 4.4473 | 4.3536 | 4.3724 |
| 03/30/2021 | 4.3817 | 4.5503 | 4.363 | 4.4941 |
| 03/31/2021 | 4.5503 | 4.7562 | 4.5503 | 4.7562 |
| 04/01/2021 | 4.6907 | 4.775 | 4.6813 | 4.7188 |
| 04/04/2021 | 4.7188 | 4.8031 | 4.7094 | 4.7562 |
| 04/05/2021 | 4.7562 | 4.8873 | 4.5128 | 4.5409 |
| 04/06/2021 | 4.5409 | 4.569 | 4.3536 | 4.4098 |
| 04/07/2021 | 4.4192 | 4.466 | 4.3536 | 4.4098 |
| 04/08/2021 | 4.3911 | 4.4005 | 4.1196 | 4.2413 |
| 04/11/2021 | 4.2413 | 4.3349 | 4.0728 | 4.1945 |
| 04/12/2021 | 4.2226 | 4.4005 | 4.0447 | 4.26 |
| 04/13/2021 | 4.26 | 4.4473 | 4.26 | 4.4192 |
| 04/14/2021 | 4.4566 | 4.4566 | 4.2413 | 4.2787 |
| 04/15/2021 | 4.2787 | 4.363 | 4.26 | 4.2975 |
| 04/18/2021 | 4.3162 | 4.3162 | 4.0166 | 4.0353 |
| 04/19/2021 | 3.8481 | 4.0259 | 3.7544 | 3.7919 |
| 04/20/2021 | 3.7919 | 3.8387 | 3.4642 | 3.6421 |
| 04/21/2021 | 3.5765 | 3.7919 | 3.3799 | 3.7732 |
| 04/25/2021 | 3.7638 | 3.9698 | 3.7263 | 3.9417 |
| 04/26/2021 | 3.9042 | 3.9979 | 3.8761 | 3.923 |
| 04/27/2021 | 3.8574 | 3.8949 | 3.7732 | 3.8761 |
| 04/28/2021 | 3.9323 | 4.0072 | 3.8574 | 3.8855 |
| 04/29/2021 | 3.8761 | 3.8761 | 3.7451 | 3.8387 |
| 05/02/2021 | 3.8012 | 3.9323 | 3.8012 | 3.9042 |
| 05/03/2021 | 3.9042 | 3.9885 | 3.8574 | 3.8949 |
| 05/04/2021 | 3.8949 | 3.923 | 3.8106 | 3.8293 |
| 05/05/2021 | 3.8387 | 3.923 | 3.82 | 3.8387 |
| 05/06/2021 | 3.8761 | 3.8761 | 3.82 | 3.8481 |
| 05/09/2021 | 3.8574 | 3.923 | 3.8574 | 3.8761 |
| 05/10/2021 | 3.82 | 3.8387 | 3.6421 | 3.7544 |
| 05/11/2021 | 3.7544 | 3.8855 | 3.7357 | 3.8574 |
| 05/16/2021 | 3.8574 | 3.923 | 3.8106 | 3.8855 |
| 05/17/2021 | 3.9042 | 3.9136 | 3.8574 | 3.8949 |
| 05/19/2021 | 3.8855 | 3.8949 | 3.8293 | 3.8481 |
| 05/20/2021 | 3.8481 | 3.9698 | 3.8387 | 3.9698 |
| 05/23/2021 | 3.9698 | 4.0353 | 3.8949 | 3.9979 |
| 05/24/2021 | 4.0447 | 4.054 | 3.7919 | 3.8012 |
| 05/25/2021 | 3.8293 | 3.8481 | 3.6514 | 3.7638 |
| 05/26/2021 | 3.7544 | 3.8574 | 3.7076 | 3.7357 |
| 05/27/2021 | 3.717 | 3.7544 | 3.5485 | 3.717 |
| 05/30/2021 | 3.7076 | 3.7451 | 3.6889 | 3.717 |
| 05/31/2021 | 3.7357 | 3.82 | 3.717 | 3.82 |
| 06/01/2021 | 3.7638 | 3.9979 | 3.7638 | 3.9979 |
| 06/02/2021 | 3.9791 | 4.0353 | 3.8668 | 3.9323 |
| 06/03/2021 | 3.951 | 3.951 | 3.8574 | 3.8668 |
| 06/06/2021 | 3.8668 | 3.9042 | 3.8106 | 3.8293 |
| 06/07/2021 | 3.8387 | 3.8387 | 3.7638 | 3.8106 |
| 06/08/2021 | 3.8106 | 3.8387 | 3.7919 | 3.82 |
| 06/09/2021 | 3.82 | 3.9979 | 3.8106 | 3.9885 |
| 06/10/2021 | 3.9885 | 4.0166 | 3.8855 | 3.8949 |
| 06/13/2021 | 3.9136 | 3.923 | 3.8106 | 3.8668 |
| 06/14/2021 | 3.8668 | 4.1009 | 3.8012 | 4.0166 |
| 06/15/2021 | 3.9136 | 4.1758 | 3.9136 | 4.0821 |
| 06/16/2021 | 4.0634 | 4.1945 | 3.9417 | 4.0166 |
| 06/17/2021 | 4.0072 | 4.0728 | 3.9042 | 3.951 |
| 06/20/2021 | 3.9323 | 3.9698 | 3.8012 | 3.8574 |
| 06/21/2021 | 3.8855 | 3.8949 | 3.8293 | 3.8668 |
| 06/22/2021 | 3.8668 | 3.8949 | 3.82 | 3.82 |
| 06/23/2021 | 3.8387 | 3.8855 | 3.8106 | 3.8481 |
| 06/24/2021 | 3.82 | 3.8761 | 3.8106 | 3.8387 |
| 06/27/2021 | 3.8481 | 3.8574 | 3.6795 | 3.7544 |
| 06/28/2021 | 3.7451 | 3.7451 | 3.6702 | 3.6983 |
| 06/29/2021 | 3.7357 | 3.7451 | 3.5953 | 3.6514 |
| 06/30/2021 | 3.6702 | 3.7544 | 3.6421 | 3.7451 |
| 07/01/2021 | 3.7825 | 4.0166 | 3.7263 | 3.923 |
| 07/04/2021 | 3.9604 | 4.0353 | 3.9604 | 3.9885 |
| 07/05/2021 | 3.9885 | 4.1477 | 3.8668 | 3.923 |
| 07/06/2021 | 3.9136 | 3.923 | 3.8293 | 3.8387 |
| 07/07/2021 | 3.82 | 3.8293 | 3.7263 | 3.7263 |
| 07/08/2021 | 3.7357 | 3.7638 | 3.6889 | 3.717 |
| 07/11/2021 | 3.7451 | 3.7451 | 3.5485 | 3.5859 |
| 07/12/2021 | 3.5765 | 3.6046 | 3.4923 | 3.5391 |
| 07/13/2021 | 3.5391 | 3.6421 | 3.5204 | 3.5765 |
| 07/15/2021 | 3.6046 | 3.6046 | 3.5485 | 3.5765 |
| 07/18/2021 | 3.5672 | 3.5672 | 3.511 | 3.5578 |
| 07/25/2021 | 3.5672 | 3.5765 | 3.5016 | 3.5297 |
| 07/26/2021 | 3.5297 | 3.5297 | 3.3706 | 3.5016 |
| 07/27/2021 | 3.5016 | 3.5391 | 3.4923 | 3.5204 |
| 07/28/2021 | 3.5391 | 3.614 | 3.5297 | 3.5859 |
| 07/29/2021 | 3.5859 | 3.5859 | 3.4923 | 3.5485 |
| 08/01/2021 | 3.5578 | 3.6327 | 3.5297 | 3.614 |
| 08/02/2021 | 3.6234 | 3.717 | 3.5859 | 3.6327 |
| 08/03/2021 | 3.6327 | 3.6327 | 3.5578 | 3.5672 |
| 08/04/2021 | 3.5672 | 3.5672 | 3.5297 | 3.5391 |
| 08/05/2021 | 3.5297 | 3.5859 | 3.4923 | 3.5578 |
| 08/08/2021 | 3.5578 | 3.614 | 3.511 | 3.5485 |
| 08/09/2021 | 3.5578 | 3.5953 | 3.5391 | 3.5859 |
| 08/10/2021 | 3.5859 | 3.9417 | 3.5765 | 3.9417 |
| 08/11/2021 | 3.8481 | 4.3349 | 3.82 | 4.1945 |
| 08/12/2021 | 4.1196 | 4.2507 | 3.9791 | 4.0728 |
| 08/15/2021 | 4.054 | 4.3162 | 3.8574 | 4.1196 |
| 08/16/2021 | 4.1289 | 4.2038 | 4.0072 | 4.0166 |
| 08/17/2021 | 4.0072 | 4.0821 | 3.8761 | 3.9136 |
| 08/18/2021 | 3.9136 | 3.9698 | 3.8761 | 3.9042 |
| 08/19/2021 | 3.8949 | 3.9136 | 3.82 | 3.8387 |
| 08/22/2021 | 3.8293 | 3.8668 | 3.8106 | 3.8387 |
| 08/23/2021 | 3.8481 | 3.8481 | 3.7919 | 3.8481 |
| 08/24/2021 | 3.8574 | 4.0915 | 3.82 | 3.8387 |
| 08/25/2021 | 3.8387 | 3.923 | 3.8012 | 3.8012 |
| 08/26/2021 | 3.8293 | 3.8387 | 3.7357 | 3.7451 |
| 08/30/2021 | 3.7638 | 3.7732 | 3.7076 | 3.7263 |
| 08/31/2021 | 3.7357 | 3.8106 | 3.717 | 3.7263 |
| 09/01/2021 | 3.7357 | 3.82 | 3.7263 | 3.7732 |
| 09/02/2021 | 3.7732 | 3.7825 | 3.717 | 3.7451 |
| 09/05/2021 | 3.7451 | 3.8012 | 3.7263 | 3.7357 |
| 09/06/2021 | 3.7451 | 3.7732 | 3.717 | 3.7451 |
| 09/07/2021 | 3.7451 | 3.7919 | 3.6889 | 3.6983 |
| 09/08/2021 | 3.6702 | 3.7825 | 3.6608 | 3.7263 |
| 09/09/2021 | 3.7357 | 3.7544 | 3.6702 | 3.6983 |
| 09/12/2021 | 3.7076 | 3.7825 | 3.6608 | 3.6983 |
| 09/13/2021 | 3.7076 | 3.7544 | 3.6983 | 3.6983 |
| 09/14/2021 | 3.7076 | 3.7451 | 3.6983 | 3.717 |
| 09/15/2021 | 3.717 | 3.923 | 3.717 | 3.82 |
| 09/16/2021 | 3.8387 | 4.0166 | 3.8012 | 4.0166 |
| 09/19/2021 | 4.0259 | 4.1102 | 3.7451 | 3.7919 |
| 09/20/2021 | 3.8668 | 3.9323 | 3.6795 | 3.8668 |
| 09/21/2021 | 3.8855 | 3.8949 | 3.717 | 3.7825 |
| 09/22/2021 | 3.7638 | 3.8293 | 3.6702 | 3.7451 |
| 09/23/2021 | 3.7263 | 3.7357 | 3.6608 | 3.6702 |
| 09/26/2021 | 3.6983 | 3.717 | 3.6514 | 3.6702 |
| 09/27/2021 | 3.6795 | 3.6795 | 3.6046 | 3.6234 |
| 09/28/2021 | 3.6421 | 3.8293 | 3.6234 | 3.6983 |
| 09/29/2021 | 3.6983 | 3.9042 | 3.6608 | 3.8574 |
| 09/30/2021 | 3.8481 | 4.0259 | 3.8106 | 3.8949 |
| 10/03/2021 | 3.923 | 3.923 | 3.82 | 3.8574 |
| 10/04/2021 | 3.8481 | 3.8574 | 3.717 | 3.7732 |
| 10/05/2021 | 3.7638 | 3.7638 | 3.6327 | 3.6608 |
| 10/06/2021 | 3.7076 | 3.8668 | 3.6702 | 3.7919 |
| 10/07/2021 | 3.7825 | 3.8387 | 3.7076 | 3.7544 |
| 10/10/2021 | 3.7732 | 3.8574 | 3.7451 | 3.8481 |
| 10/11/2021 | 3.8387 | 3.8668 | 3.8012 | 3.8106 |
| 10/12/2021 | 3.82 | 3.8574 | 3.7544 | 3.7638 |
| 10/13/2021 | 3.7638 | 3.8106 | 3.7451 | 3.7732 |
| 10/14/2021 | 3.7919 | 3.8106 | 3.6234 | 3.6608 |
| 10/17/2021 | 3.6983 | 3.7076 | 3.6234 | 3.6421 |
| 10/18/2021 | 3.6514 | 3.6795 | 3.614 | 3.6327 |
| 10/19/2021 | 3.6327 | 3.6327 | 3.5859 | 3.614 |
| 10/20/2021 | 3.614 | 3.6234 | 3.5391 | 3.614 |
| 10/21/2021 | 3.614 | 3.6608 | 3.5953 | 3.6327 |
| 10/24/2021 | 3.6234 | 3.6608 | 3.5953 | 3.6421 |
| 10/25/2021 | 3.6608 | 3.717 | 3.6421 | 3.6514 |
| 10/26/2021 | 3.6514 | 3.7263 | 3.6421 | 3.6608 |
| 10/27/2021 | 3.6514 | 3.6514 | 3.5953 | 3.614 |
| 10/31/2021 | 3.614 | 3.6514 | 3.5953 | 3.6046 |
| 11/01/2021 | 3.614 | 3.6514 | 3.5953 | 3.614 |
| 11/02/2021 | 3.614 | 3.717 | 3.5859 | 3.6327 |
| 11/03/2021 | 3.6421 | 3.6608 | 3.6327 | 3.6327 |
| 11/04/2021 | 3.6327 | 3.6514 | 3.6234 | 3.6327 |
| 11/07/2021 | 3.6421 | 3.6795 | 3.6327 | 3.6421 |
| 11/08/2021 | 3.6514 | 3.6608 | 3.6046 | 3.6046 |
| 11/09/2021 | 3.6046 | 3.614 | 3.5578 | 3.5765 |
| 11/10/2021 | 3.5765 | 3.5953 | 3.5578 | 3.5578 |
| 11/11/2021 | 3.5578 | 3.5953 | 3.511 | 3.5953 |
| 11/14/2021 | 3.5953 | 3.614 | 3.5485 | 3.5859 |
| 11/15/2021 | 3.5859 | 3.5859 | 3.5297 | 3.5578 |
| 11/16/2021 | 3.5578 | 3.6983 | 3.5485 | 3.6234 |
| 11/17/2021 | 3.6421 | 3.6421 | 3.4642 | 3.5485 |
| 11/18/2021 | 3.5578 | 3.8012 | 3.5578 | 3.7357 |
| 11/21/2021 | 3.7732 | 3.8293 | 3.7076 | 3.7451 |
| 11/22/2021 | 3.7451 | 3.7825 | 3.5672 | 3.6234 |
| 11/23/2021 | 3.6421 | 3.7732 | 3.6421 | 3.6795 |
| 11/24/2021 | 3.6795 | 3.717 | 3.6608 | 3.717 |
| 11/25/2021 | 3.6889 | 3.8012 | 3.614 | 3.6327 |
| 11/28/2021 | 3.6327 | 3.7357 | 3.614 | 3.6983 |
| 11/29/2021 | 3.6889 | 3.8012 | 3.6889 | 3.717 |
| 11/30/2021 | 3.717 | 3.8574 | 3.717 | 3.8387 |
| 12/01/2021 | 3.8387 | 3.8761 | 3.8012 | 3.8293 |
| 12/02/2021 | 3.8293 | 3.9698 | 3.8293 | 3.923 |
| 12/05/2021 | 3.9417 | 4.0634 | 3.8761 | 4.0634 |
| 12/06/2021 | 4.0821 | 4.0821 | 3.923 | 3.923 |
| 12/07/2021 | 3.923 | 3.9604 | 3.82 | 3.9136 |
| 12/08/2021 | 3.9136 | 4.054 | 3.8668 | 3.8949 |
| 12/09/2021 | 3.8949 | 4.0728 | 3.8574 | 4.0447 |
| 12/12/2021 | 4.1196 | 4.2413 | 3.9604 | 3.9604 |
| 12/13/2021 | 3.9791 | 4.0072 | 3.8949 | 3.9136 |
| 12/14/2021 | 3.923 | 3.9417 | 3.7357 | 3.7638 |
| 12/15/2021 | 3.7732 | 3.8574 | 3.6234 | 3.8387 |
| 12/16/2021 | 3.8574 | 3.9698 | 3.4548 | 3.4548 |
| 12/19/2021 | 3.4361 | 3.5672 | 3.1646 | 3.4267 |
| 12/20/2021 | 3.5953 | 3.6046 | 3.2769 | 3.2957 |
| 12/21/2021 | 3.305 | 3.4174 | 3.2395 | 3.2769 |
| 12/22/2021 | 3.3331 | 3.3706 | 3.2114 | 3.3144 |
| 12/23/2021 | 3.3425 | 3.3518 | 3.2957 | 3.3144 |
| 12/26/2021 | 3.3144 | 3.3706 | 3.2582 | 3.305 |
| 12/27/2021 | 3.3331 | 3.3706 | 3.2582 | 3.3612 |
| 12/28/2021 | 3.3612 | 3.4267 | 3.3237 | 3.3237 |
| 12/29/2021 | 3.3331 | 3.3425 | 3.2769 | 3.2863 |
| 12/30/2021 | 3.2863 | 3.3237 | 3.2488 | 3.2863 |