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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.4543
CLOSE 6.4731
Low
LOW 3.2769
High
HIGH 14.3249
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.2957 | 3.614 | 3.2769 | 3.408 |
| 01/03/2022 | 3.4174 | 3.5204 | 3.3706 | 3.511 |
| 01/04/2022 | 3.511 | 3.5297 | 3.4548 | 3.4548 |
| 01/05/2022 | 3.4548 | 3.4923 | 3.408 | 3.408 |
| 01/06/2022 | 3.4455 | 3.4455 | 3.3425 | 3.408 |
| 01/09/2022 | 3.4174 | 3.5859 | 3.3612 | 3.4829 |
| 01/10/2022 | 3.5016 | 3.6514 | 3.4361 | 3.6327 |
| 01/11/2022 | 3.6421 | 3.6608 | 3.5204 | 3.5578 |
| 01/12/2022 | 3.511 | 3.5297 | 3.4174 | 3.4455 |
| 01/13/2022 | 3.4455 | 3.4548 | 3.408 | 3.4267 |
| 01/16/2022 | 3.4361 | 3.511 | 3.4361 | 3.4642 |
| 01/17/2022 | 3.4736 | 3.5578 | 3.3986 | 3.408 |
| 01/18/2022 | 3.408 | 3.5016 | 3.3986 | 3.4923 |
| 01/19/2022 | 3.5016 | 3.511 | 3.3799 | 3.4174 |
| 01/20/2022 | 3.4174 | 3.4361 | 3.3799 | 3.408 |
| 01/23/2022 | 3.4267 | 3.4642 | 3.3706 | 3.3799 |
| 01/24/2022 | 3.3799 | 3.4361 | 3.3425 | 3.3799 |
| 01/25/2022 | 3.3893 | 3.408 | 3.3706 | 3.3706 |
| 01/26/2022 | 3.3893 | 3.4174 | 3.3518 | 3.3893 |
| 01/27/2022 | 3.3986 | 3.4361 | 3.3706 | 3.4267 |
| 01/30/2022 | 3.4642 | 3.5204 | 3.4267 | 3.4923 |
| 01/31/2022 | 3.6046 | 3.8387 | 3.5391 | 3.8387 |
| 02/01/2022 | 3.8574 | 4.0634 | 3.7919 | 3.923 |
| 02/02/2022 | 3.9417 | 4.1102 | 3.7919 | 4.0166 |
| 02/03/2022 | 4.0821 | 4.2319 | 3.9417 | 4.0259 |
| 02/06/2022 | 4.0447 | 4.1477 | 3.9136 | 3.951 |
| 02/07/2022 | 3.951 | 3.9979 | 3.8949 | 3.9604 |
| 02/08/2022 | 3.9791 | 4.2038 | 3.9604 | 4.2038 |
| 02/09/2022 | 4.2132 | 4.6158 | 4.157 | 4.5596 |
| 02/10/2022 | 4.5409 | 4.7375 | 4.4285 | 4.569 |
| 02/13/2022 | 4.5409 | 4.9341 | 4.5222 | 4.9341 |
| 02/14/2022 | 4.9716 | 5.421 | 4.8873 | 5.3929 |
| 02/15/2022 | 5.3929 | 5.5614 | 5.1495 | 5.4116 |
| 02/16/2022 | 5.421 | 5.8704 | 5.2993 | 5.7487 |
| 02/17/2022 | 5.7206 | 5.8517 | 5.1776 | 5.1776 |
| 02/20/2022 | 5.009 | 5.5053 | 4.672 | 5.3086 |
| 02/21/2022 | 5.1307 | 5.4678 | 5.0652 | 5.1776 |
| 02/22/2022 | 5.2525 | 5.2899 | 4.8218 | 4.8499 |
| 02/23/2022 | 4.3724 | 4.6532 | 4.3724 | 4.3724 |
| 02/24/2022 | 4.363 | 4.775 | 4.26 | 4.6907 |
| 02/27/2022 | 4.5877 | 4.7469 | 4.4473 | 4.4941 |
| 02/28/2022 | 4.569 | 4.7469 | 4.4941 | 4.6252 |
| 03/01/2022 | 4.6439 | 4.6439 | 4.4566 | 4.4566 |
| 03/02/2022 | 4.4754 | 4.5315 | 4.2881 | 4.3068 |
| 03/03/2022 | 4.3068 | 4.6158 | 4.2881 | 4.5034 |
| 03/06/2022 | 4.5128 | 4.8218 | 4.4192 | 4.7656 |
| 03/07/2022 | 4.7281 | 4.9529 | 4.7281 | 4.9341 |
| 03/08/2022 | 4.9435 | 5.1401 | 4.9154 | 5.009 |
| 03/09/2022 | 5.0278 | 5.0933 | 4.8686 | 5.0278 |
| 03/10/2022 | 5.0465 | 5.0465 | 4.8124 | 4.9341 |
| 03/13/2022 | 4.9248 | 5.3086 | 4.8311 | 5.2618 |
| 03/14/2022 | 5.2337 | 5.73 | 5.2337 | 5.6551 |
| 03/15/2022 | 5.6738 | 6.0951 | 5.6738 | 5.8985 |
| 03/16/2022 | 5.9078 | 6.1419 | 5.7112 | 5.9359 |
| 03/17/2022 | 5.9359 | 6.0202 | 5.7674 | 6.0202 |
| 03/20/2022 | 6.1138 | 6.273 | 6.0202 | 6.2075 |
| 03/21/2022 | 6.2355 | 6.2636 | 5.7674 | 5.7955 |
| 03/22/2022 | 5.8329 | 5.9172 | 5.5708 | 5.7112 |
| 03/23/2022 | 5.6363 | 5.73 | 5.4303 | 5.5802 |
| 03/24/2022 | 5.5989 | 5.6457 | 5.5146 | 5.6176 |
| 03/27/2022 | 5.6644 | 5.6831 | 5.524 | 5.6176 |
| 03/28/2022 | 5.6363 | 5.6363 | 5.2899 | 5.3742 |
| 03/29/2022 | 5.4023 | 5.5521 | 5.3835 | 5.5053 |
| 03/30/2022 | 5.524 | 5.524 | 5.318 | 5.3554 |
| 03/31/2022 | 5.3648 | 5.7955 | 5.3648 | 5.7112 |
| 04/03/2022 | 5.758 | 5.8704 | 5.7019 | 5.861 |
| 04/04/2022 | 5.8798 | 5.964 | 5.7487 | 5.8891 |
| 04/05/2022 | 5.8798 | 5.9078 | 5.6551 | 5.7019 |
| 04/06/2022 | 5.7019 | 5.73 | 5.4959 | 5.5333 |
| 04/07/2022 | 5.5614 | 5.9359 | 5.5427 | 5.7487 |
| 04/10/2022 | 5.7674 | 6.3198 | 5.7674 | 6.3198 |
| 04/11/2022 | 6.8816 | 6.8816 | 6.1138 | 6.6007 |
| 04/12/2022 | 6.4602 | 6.479 | 6.1419 | 6.2262 |
| 04/13/2022 | 6.2262 | 6.3011 | 5.9172 | 5.9453 |
| 04/14/2022 | 6.0015 | 6.0108 | 5.7861 | 5.9547 |
| 04/17/2022 | 5.964 | 5.9827 | 5.7674 | 5.8049 |
| 04/18/2022 | 5.8236 | 5.8236 | 5.4678 | 5.6644 |
| 04/19/2022 | 5.7112 | 5.8891 | 5.6457 | 5.8142 |
| 04/20/2022 | 5.8142 | 5.8236 | 5.7019 | 5.7206 |
| 04/21/2022 | 5.7206 | 5.861 | 5.524 | 5.5802 |
| 04/24/2022 | 5.5802 | 5.7112 | 5.4865 | 5.6082 |
| 04/25/2022 | 5.6082 | 5.6176 | 5.3648 | 5.4397 |
| 04/26/2022 | 5.4397 | 5.4678 | 5.1682 | 5.3367 |
| 04/27/2022 | 5.3367 | 5.5053 | 5.1682 | 5.2244 |
| 04/28/2022 | 5.2244 | 5.2525 | 5.0558 | 5.1869 |
| 05/04/2022 | 5.1869 | 5.5802 | 5.1495 | 5.4303 |
| 05/05/2022 | 5.4303 | 5.8329 | 5.3461 | 5.7487 |
| 05/08/2022 | 5.7487 | 5.7674 | 5.5708 | 5.5708 |
| 05/09/2022 | 5.6082 | 5.6082 | 5.4678 | 5.4865 |
| 05/10/2022 | 5.4865 | 5.6176 | 5.3274 | 5.4959 |
| 05/11/2022 | 5.4303 | 5.4397 | 5.1682 | 5.3554 |
| 05/12/2022 | 5.4116 | 5.627 | 5.3835 | 5.5427 |
| 05/15/2022 | 5.5053 | 5.5521 | 5.3461 | 5.3835 |
| 05/16/2022 | 5.4023 | 5.421 | 5.2712 | 5.421 |
| 05/17/2022 | 5.4303 | 5.524 | 5.2899 | 5.4023 |
| 05/19/2022 | 5.3461 | 5.4023 | 5.1588 | 5.1776 |
| 05/22/2022 | 5.1869 | 5.2244 | 4.9622 | 5.0184 |
| 05/23/2022 | 5.0278 | 5.0371 | 4.878 | 4.9154 |
| 05/24/2022 | 4.9529 | 5.1027 | 4.878 | 4.9435 |
| 05/25/2022 | 4.9529 | 4.9809 | 4.775 | 4.8124 |
| 05/26/2022 | 4.8218 | 4.9716 | 4.7937 | 4.878 |
| 05/29/2022 | 4.878 | 4.9622 | 4.8405 | 4.8873 |
| 05/30/2022 | 4.8967 | 4.906 | 4.8031 | 4.8311 |
| 05/31/2022 | 4.8405 | 4.8499 | 4.6907 | 4.8031 |
| 06/01/2022 | 4.8218 | 4.8218 | 4.7562 | 4.7843 |
| 06/02/2022 | 4.8311 | 4.9622 | 4.7656 | 4.8124 |
| 06/05/2022 | 4.8124 | 4.9997 | 4.7656 | 4.9809 |
| 06/06/2022 | 5.0278 | 5.4303 | 4.9903 | 5.2899 |
| 06/07/2022 | 5.3461 | 5.3554 | 4.8967 | 4.9341 |
| 06/08/2022 | 4.9622 | 4.9997 | 4.8218 | 4.9716 |
| 06/09/2022 | 4.9435 | 4.9997 | 4.878 | 4.906 |
| 06/12/2022 | 4.8686 | 4.9248 | 4.8405 | 4.8686 |
| 06/13/2022 | 4.906 | 4.9248 | 4.7656 | 4.7656 |
| 06/14/2022 | 4.7656 | 4.7843 | 4.6626 | 4.7281 |
| 06/15/2022 | 4.7281 | 4.878 | 4.7001 | 4.7094 |
| 06/16/2022 | 4.6907 | 4.7937 | 4.6907 | 4.7281 |
| 06/19/2022 | 4.7375 | 4.8499 | 4.7281 | 4.7562 |
| 06/20/2022 | 4.8592 | 5.0184 | 4.8124 | 4.8592 |
| 06/21/2022 | 4.8686 | 4.8686 | 4.775 | 4.8124 |
| 06/22/2022 | 4.8124 | 4.9154 | 4.7843 | 4.8405 |
| 06/23/2022 | 4.9154 | 5.2525 | 4.8499 | 5.1495 |
| 06/26/2022 | 5.1495 | 5.6551 | 5.0558 | 5.5521 |
| 06/27/2022 | 5.5614 | 5.9078 | 5.4772 | 5.861 |
| 06/28/2022 | 5.861 | 6.1045 | 5.8517 | 6.0389 |
| 06/29/2022 | 5.9921 | 6.0296 | 5.5989 | 5.6551 |
| 06/30/2022 | 5.7955 | 6.0015 | 5.524 | 5.8891 |
| 07/03/2022 | 5.8891 | 6.1794 | 5.7487 | 5.8517 |
| 07/04/2022 | 5.8423 | 5.8891 | 5.6644 | 5.6925 |
| 07/05/2022 | 5.73 | 5.8142 | 5.6176 | 5.6831 |
| 07/06/2022 | 5.6831 | 5.7861 | 5.627 | 5.73 |
| 07/07/2022 | 5.73 | 6.067 | 5.7112 | 6.0202 |
| 07/12/2022 | 6.0483 | 6.2075 | 5.8517 | 6.0576 |
| 07/13/2022 | 6.0576 | 6.1794 | 5.8423 | 5.8704 |
| 07/17/2022 | 5.8891 | 6.2262 | 5.8798 | 6.0764 |
| 07/18/2022 | 6.1045 | 6.1138 | 5.9359 | 6.0015 |
| 07/19/2022 | 6.0015 | 6.0296 | 5.8891 | 5.9827 |
| 07/20/2022 | 5.9921 | 6.3292 | 5.8985 | 6.2075 |
| 07/21/2022 | 6.2262 | 6.273 | 6.0951 | 6.1981 |
| 07/24/2022 | 6.2449 | 6.816 | 6.2075 | 6.816 |
| 07/25/2022 | 6.9284 | 7.4901 | 6.8722 | 7.4901 |
| 07/26/2022 | 7.7148 | 7.8085 | 7.1531 | 7.6119 |
| 07/27/2022 | 7.6212 | 7.7429 | 7.0875 | 7.4059 |
| 07/28/2022 | 7.4059 | 7.4714 | 6.6662 | 6.7224 |
| 07/31/2022 | 6.7037 | 6.7318 | 6.3198 | 6.5539 |
| 08/01/2022 | 6.4602 | 6.5539 | 6.3104 | 6.3292 |
| 08/02/2022 | 6.3947 | 6.5445 | 6.2355 | 6.3479 |
| 08/03/2022 | 6.4134 | 6.816 | 6.3666 | 6.61 |
| 08/04/2022 | 6.6194 | 6.9377 | 6.5539 | 6.9377 |
| 08/07/2022 | 6.9658 | 7.2935 | 6.9284 | 7.0688 |
| 08/08/2022 | 6.6849 | 7.5744 | 6.6849 | 7.3403 |
| 08/09/2022 | 7.4995 | 8.0425 | 7.4995 | 7.9489 |
| 08/10/2022 | 7.9583 | 8.0051 | 7.6025 | 7.7991 |
| 08/11/2022 | 7.7991 | 8.1923 | 7.7991 | 8.1081 |
| 08/14/2022 | 8.1081 | 8.1268 | 7.7055 | 7.874 |
| 08/15/2022 | 7.8553 | 7.8553 | 7.3497 | 7.5182 |
| 08/16/2022 | 7.4901 | 7.6119 | 7.1905 | 7.2561 |
| 08/17/2022 | 7.3497 | 7.9302 | 7.1718 | 7.8178 |
| 08/18/2022 | 7.8459 | 8.1642 | 7.8085 | 7.8085 |
| 08/21/2022 | 7.8646 | 8.3328 | 7.7055 | 8.3234 |
| 08/22/2022 | 8.3234 | 8.5668 | 8.2392 | 8.4826 |
| 08/23/2022 | 8.5668 | 8.5668 | 8.286 | 8.5481 |
| 08/24/2022 | 8.5481 | 8.6324 | 8.417 | 8.4639 |
| 08/25/2022 | 8.5013 | 8.6511 | 8.1549 | 8.4451 |
| 08/28/2022 | 8.4451 | 8.8384 | 8.3609 | 8.7354 |
| 08/30/2022 | 8.8758 | 8.8758 | 8.6137 | 8.7447 |
| 08/31/2022 | 8.6698 | 8.7354 | 8.4264 | 8.4919 |
| 09/01/2022 | 9.269 | 9.269 | 7.6493 | 7.6493 |
| 09/04/2022 | 6.9471 | 7.6493 | 6.9471 | 7.2842 |
| 09/05/2022 | 7.3871 | 7.3871 | 6.5632 | 6.5632 |
| 09/06/2022 | 6.4415 | 6.6475 | 6.2355 | 6.3292 |
| 09/07/2022 | 6.3292 | 6.5071 | 6.2449 | 6.2449 |
| 09/08/2022 | 6.273 | 6.3479 | 6.1513 | 6.2449 |
| 09/11/2022 | 6.273 | 6.2824 | 6.1419 | 6.1419 |
| 09/12/2022 | 6.1513 | 6.1794 | 5.5708 | 5.6831 |
| 09/13/2022 | 5.758 | 6.0389 | 5.7019 | 5.9078 |
| 09/14/2022 | 5.9734 | 5.9734 | 5.7393 | 5.8329 |
| 09/15/2022 | 5.8517 | 5.9172 | 5.7487 | 5.8329 |
| 09/18/2022 | 5.8423 | 5.8704 | 5.6644 | 5.6644 |
| 09/19/2022 | 5.6644 | 5.8236 | 5.5521 | 5.7112 |
| 09/20/2022 | 5.6644 | 5.758 | 5.6457 | 5.6551 |
| 09/21/2022 | 5.6738 | 6.0576 | 5.6551 | 6.0483 |
| 09/22/2022 | 6.0483 | 6.1981 | 5.9266 | 5.964 |
| 09/25/2022 | 5.964 | 6.1325 | 5.8236 | 5.9827 |
| 09/26/2022 | 6.0108 | 6.0108 | 5.8142 | 5.8236 |
| 09/27/2022 | 5.8236 | 5.8517 | 5.6551 | 5.6644 |
| 09/28/2022 | 5.6644 | 5.8236 | 5.5708 | 5.8236 |
| 09/29/2022 | 5.8236 | 5.8985 | 5.6925 | 5.8891 |
| 10/02/2022 | 5.8891 | 6.0108 | 5.8142 | 5.9172 |
| 10/03/2022 | 5.9172 | 5.9172 | 5.73 | 5.7861 |
| 10/04/2022 | 5.8142 | 6.1794 | 5.7487 | 6.067 |
| 10/05/2022 | 6.067 | 6.3666 | 5.8891 | 6.2636 |
| 10/06/2022 | 6.3385 | 6.8348 | 6.2262 | 6.6756 |
| 10/09/2022 | 6.6943 | 6.7037 | 6.4134 | 6.4602 |
| 10/10/2022 | 6.4977 | 6.7505 | 6.3666 | 6.5258 |
| 10/11/2022 | 6.5351 | 6.5632 | 6.2449 | 6.2824 |
| 10/12/2022 | 6.2824 | 6.3573 | 6.0764 | 6.0857 |
| 10/13/2022 | 6.1138 | 6.1419 | 5.9266 | 6.0108 |
| 10/16/2022 | 6.0202 | 6.2636 | 5.9547 | 6.1232 |
| 10/17/2022 | 6.1606 | 6.4883 | 6.1232 | 6.3573 |
| 10/18/2022 | 6.3666 | 6.4602 | 6.3104 | 6.3385 |
| 10/19/2022 | 6.3573 | 6.6288 | 6.3104 | 6.4977 |
| 10/20/2022 | 6.5258 | 6.8816 | 6.5258 | 6.7505 |
| 10/23/2022 | 6.8348 | 6.9658 | 6.7411 | 6.9097 |
| 10/24/2022 | 6.9471 | 6.9565 | 6.6007 | 6.6475 |
| 10/25/2022 | 6.6475 | 6.919 | 6.6475 | 6.8816 |
| 10/26/2022 | 6.9097 | 7.0875 | 6.6756 | 6.7037 |
| 10/27/2022 | 7.0595 | 7.3684 | 7.022 | 7.3684 |
| 10/30/2022 | 7.6774 | 8.0987 | 7.6306 | 7.9115 |
| 10/31/2022 | 7.9115 | 7.9395 | 7.4433 | 7.5089 |
| 11/01/2022 | 7.5089 | 7.7429 | 7.4433 | 7.6212 |
| 11/02/2022 | 7.6212 | 8.3796 | 7.5744 | 8.1268 |
| 11/03/2022 | 8.1455 | 8.1736 | 7.8366 | 7.9864 |
| 11/06/2022 | 8.0144 | 8.4077 | 7.8646 | 8.1549 |
| 11/07/2022 | 8.1362 | 8.3328 | 7.8834 | 7.9395 |
| 11/08/2022 | 7.8646 | 7.9583 | 7.7148 | 7.7804 |
| 11/09/2022 | 7.771 | 7.9115 | 7.668 | 7.8646 |
| 11/10/2022 | 7.9115 | 8.2298 | 7.8272 | 8.0144 |
| 11/13/2022 | 7.9864 | 8.2579 | 7.8646 | 8.1455 |
| 11/14/2022 | 8.1455 | 8.829 | 7.8834 | 8.6043 |
| 11/15/2022 | 8.4919 | 8.8477 | 8.2672 | 8.4264 |
| 11/16/2022 | 8.4826 | 8.4826 | 7.9957 | 8.2017 |
| 11/17/2022 | 8.1923 | 8.6043 | 8.1174 | 8.4264 |
| 11/20/2022 | 8.4451 | 8.7447 | 8.3141 | 8.5481 |
| 11/21/2022 | 8.5762 | 9.2222 | 8.52 | 9.1754 |
| 11/22/2022 | 9.2129 | 9.2129 | 8.8477 | 8.9507 |
| 11/23/2022 | 8.9975 | 9.784 | 8.9788 | 9.7653 |
| 11/24/2022 | 9.7934 | 10.1117 | 9.5031 | 9.6342 |
| 11/27/2022 | 9.6997 | 9.9806 | 9.475 | 9.6061 |
| 11/28/2022 | 9.6248 | 9.7465 | 9.2316 | 9.6436 |
| 11/29/2022 | 9.6904 | 10.2521 | 9.475 | 10.2428 |
| 11/30/2022 | 10.3177 | 11.1416 | 10.0461 | 11.0199 |
| 12/01/2022 | 11.076 | 12.1153 | 11.0199 | 12.1153 |
| 12/04/2022 | 12.4617 | 13.0516 | 11.8906 | 12.8175 |
| 12/05/2022 | 12.8456 | 12.8643 | 11.8531 | 12.0591 |
| 12/06/2022 | 12.0872 | 12.1621 | 11.1416 | 11.5161 |
| 12/07/2022 | 11.2539 | 11.8344 | 11.0573 | 11.7033 |
| 12/08/2022 | 11.7408 | 11.8719 | 11.4693 | 11.694 |
| 12/11/2022 | 11.7221 | 12.443 | 11.1416 | 12.2932 |
| 12/12/2022 | 12.3587 | 13.5197 | 12.1247 | 13.4822 |
| 12/13/2022 | 13.3418 | 14.3249 | 13.0984 | 13.3137 |
| 12/14/2022 | 13.3137 | 13.8287 | 12.8175 | 13.3793 |
| 12/15/2022 | 13.3793 | 13.7444 | 12.7332 | 12.9298 |
| 12/18/2022 | 13.0141 | 13.5946 | 12.6022 | 13.1077 |
| 12/19/2022 | 13.1733 | 13.2763 | 12.8269 | 12.9673 |
| 12/20/2022 | 13.0048 | 14.0159 | 12.8924 | 13.5759 |
| 12/21/2022 | 13.632 | 13.6976 | 13.2014 | 13.2107 |
| 12/22/2022 | 13.2107 | 13.5759 | 12.8737 | 12.986 |
| 12/25/2022 | 12.986 | 13.4822 | 12.8269 | 12.8269 |
| 12/26/2022 | 12.8269 | 12.883 | 11.591 | 11.8251 |
| 12/27/2022 | 11.8251 | 12.1527 | 11.4037 | 11.7033 |
| 12/28/2022 | 11.6846 | 12.1621 | 11.5348 | 12.0778 |
| 12/29/2022 | 12.0778 | 12.2183 | 11.694 | 11.8344 |