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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 23.7684
CLOSE 23.814
Low
LOW 6.17
High
HIGH 59.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 11.8344 | 11.9374 | 11.5629 | 11.694 |
| 01/02/2023 | 11.6753 | 11.928 | 11.2352 | 11.4037 |
| 01/03/2023 | 11.4225 | 11.6284 | 10.8607 | 11.591 |
| 01/04/2023 | 11.6378 | 12.4524 | 11.0948 | 11.5161 |
| 01/05/2023 | 11.1416 | 12.3587 | 10.8607 | 12.3026 |
| 01/08/2023 | 12.3494 | 12.6209 | 11.7033 | 12.031 |
| 01/09/2023 | 12.0778 | 12.3868 | 11.694 | 11.9842 |
| 01/10/2023 | 11.8625 | 12.0498 | 10.7858 | 10.7858 |
| 01/11/2023 | 10.5985 | 10.9075 | 9.8308 | 10.6828 |
| 01/12/2023 | 10.6828 | 11.0854 | 10.3738 | 10.7203 |
| 01/15/2023 | 10.7577 | 10.8981 | 10.4394 | 10.8794 |
| 01/16/2023 | 10.8794 | 11.2352 | 10.739 | 11.0948 |
| 01/17/2023 | 11.1229 | 11.3288 | 10.8045 | 10.9356 |
| 01/18/2023 | 10.8045 | 11.1229 | 10.8045 | 10.9169 |
| 01/19/2023 | 10.945 | 11.0573 | 10.6734 | 10.8981 |
| 01/22/2023 | 10.8981 | 11.0292 | 10.533 | 10.6922 |
| 01/23/2023 | 10.7296 | 10.7296 | 10.1491 | 10.2147 |
| 01/24/2023 | 10.2147 | 10.2615 | 9.6436 | 10.2053 |
| 01/25/2023 | 10.2334 | 10.3364 | 9.9432 | 10.1398 |
| 01/26/2023 | 10.121 | 10.121 | 9.475 | 10.0461 |
| 01/29/2023 | 10.0461 | 10.0649 | 9.7465 | 9.784 |
| 01/30/2023 | 9.784 | 9.784 | 9.2971 | 9.3252 |
| 01/31/2023 | 9.2784 | 9.5218 | 8.623 | 8.726 |
| 02/01/2023 | 8.726 | 8.9039 | 8.1081 | 8.8477 |
| 02/02/2023 | 8.9694 | 9.5031 | 8.5294 | 9.5031 |
| 02/05/2023 | 9.2597 | 9.3252 | 8.8009 | 9.2129 |
| 02/06/2023 | 9.1286 | 9.1286 | 8.2953 | 8.2953 |
| 02/14/2023 | 8.2953 | 8.8758 | 7.9583 | 8.7822 |
| 02/15/2023 | 8.7822 | 8.9882 | 7.9676 | 8.0425 |
| 02/16/2023 | 8.0425 | 8.1268 | 7.5838 | 7.874 |
| 02/19/2023 | 7.9676 | 8.6605 | 7.9676 | 8.6605 |
| 02/20/2023 | 8.6979 | 8.9882 | 8.4919 | 8.6324 |
| 02/21/2023 | 8.6324 | 8.6324 | 8.2204 | 8.417 |
| 02/22/2023 | 8.4264 | 8.5949 | 8.2953 | 8.5294 |
| 02/23/2023 | 8.5294 | 8.8758 | 8.3141 | 8.3141 |
| 02/26/2023 | 8.286 | 8.417 | 8.1268 | 8.2485 |
| 02/27/2023 | 8.2766 | 8.6043 | 8.2392 | 8.5013 |
| 02/28/2023 | 9.1567 | 9.2878 | 8.52 | 8.6979 |
| 03/01/2023 | 8.6605 | 8.7541 | 8.2672 | 8.6605 |
| 03/02/2023 | 8.623 | 8.6605 | 8.3421 | 8.52 |
| 03/05/2023 | 8.52 | 8.8384 | 8.0987 | 8.8384 |
| 03/06/2023 | 9.0443 | 9.7185 | 9.0163 | 9.7185 |
| 03/07/2023 | 10.0181 | 10.4019 | 9.5406 | 9.5499 |
| 03/08/2023 | 9.5874 | 9.6061 | 9.1099 | 9.1286 |
| 03/09/2023 | 9.0818 | 10.0368 | 8.9039 | 10.0368 |
| 03/12/2023 | 10.2053 | 10.8326 | 10.0649 | 10.3645 |
| 03/13/2023 | 10.3645 | 10.4675 | 9.3533 | 9.4469 |
| 03/14/2023 | 9.4844 | 9.5218 | 8.5949 | 8.8196 |
| 03/15/2023 | 8.8384 | 9.1848 | 8.52 | 8.8009 |
| 03/16/2023 | 8.8196 | 9.1661 | 8.6605 | 8.7541 |
| 03/19/2023 | 8.6417 | 9.1192 | 8.6417 | 8.6605 |
| 03/20/2023 | 8.6792 | 9.0069 | 8.3796 | 8.6979 |
| 03/21/2023 | 8.7073 | 8.9882 | 8.6605 | 8.8384 |
| 03/22/2023 | 8.8196 | 8.9226 | 8.6511 | 8.8384 |
| 03/23/2023 | 8.8103 | 8.8571 | 8.623 | 8.7541 |
| 03/26/2023 | 8.7635 | 8.8477 | 8.6511 | 8.6979 |
| 03/27/2023 | 8.7447 | 8.8665 | 8.5294 | 8.5668 |
| 03/28/2023 | 8.5107 | 8.7354 | 8.286 | 8.3796 |
| 03/29/2023 | 8.417 | 8.5107 | 7.9583 | 7.9957 |
| 03/30/2023 | 7.9864 | 7.9864 | 7.7242 | 7.7429 |
| 04/02/2023 | 7.7617 | 7.8459 | 6.9752 | 7.1812 |
| 04/03/2023 | 7.1999 | 7.6306 | 7.0782 | 7.3871 |
| 04/04/2023 | 7.4714 | 7.6774 | 7.3871 | 7.4246 |
| 04/05/2023 | 7.4433 | 7.9302 | 7.4433 | 7.8553 |
| 04/06/2023 | 7.93 | 8.22 | 7.62 | 8.19 |
| 04/09/2023 | 8 | 8.49 | 7.92 | 8.48 |
| 04/10/2023 | 8.47 | 8.86 | 8.2 | 8.2 |
| 04/11/2023 | 8.21 | 8.27 | 8.12 | 8.16 |
| 04/12/2023 | 8.16 | 8.22 | 8.02 | 8.04 |
| 04/13/2023 | 8.05 | 8.07 | 7.82 | 7.9 |
| 04/16/2023 | 7.9 | 8.14 | 7.77 | 7.96 |
| 04/17/2023 | 7.96 | 8.03 | 7.77 | 7.87 |
| 04/18/2023 | 7.87 | 7.9 | 7.7 | 7.78 |
| 04/19/2023 | 7.8 | 7.8 | 7.61 | 7.7 |
| 04/23/2023 | 7.75 | 7.87 | 7.67 | 7.7 |
| 04/24/2023 | 7.75 | 7.75 | 7.37 | 7.38 |
| 04/25/2023 | 7.37 | 8.11 | 7.28 | 8.11 |
| 04/26/2023 | 8.18 | 8.29 | 7.6 | 7.63 |
| 04/27/2023 | 7.72 | 7.72 | 7.21 | 7.41 |
| 05/01/2023 | 7.42 | 7.48 | 7.01 | 7.06 |
| 05/02/2023 | 7.05 | 7.08 | 6.36 | 6.37 |
| 05/03/2023 | 6.25 | 6.62 | 6.25 | 6.37 |
| 05/04/2023 | 6.47 | 6.84 | 6.17 | 6.39 |
| 05/07/2023 | 6.43 | 6.58 | 6.25 | 6.48 |
| 05/08/2023 | 6.47 | 6.9 | 6.39 | 6.58 |
| 05/09/2023 | 6.35 | 6.56 | 6.32 | 6.4 |
| 05/10/2023 | 6.42 | 6.85 | 6.4 | 6.82 |
| 05/11/2023 | 6.84 | 6.87 | 6.54 | 6.81 |
| 05/14/2023 | 6.6 | 6.76 | 6.28 | 6.45 |
| 05/15/2023 | 6.5 | 6.79 | 6.49 | 6.79 |
| 05/16/2023 | 6.79 | 7.08 | 6.7 | 6.98 |
| 05/17/2023 | 6.99 | 7.26 | 6.88 | 7.04 |
| 05/21/2023 | 7.06 | 7.42 | 6.96 | 7.36 |
| 05/22/2023 | 7.38 | 7.4 | 7.19 | 7.33 |
| 05/23/2023 | 7.3 | 8.06 | 7.15 | 7.23 |
| 05/24/2023 | 7.23 | 7.51 | 7.11 | 7.42 |
| 05/25/2023 | 7.39 | 7.51 | 7.3 | 7.46 |
| 05/28/2023 | 7.49 | 7.82 | 7.46 | 7.7 |
| 05/29/2023 | 7.72 | 8 | 7.65 | 7.89 |
| 05/30/2023 | 7.87 | 7.9 | 7.74 | 7.84 |
| 05/31/2023 | 7.84 | 8.15 | 7.8 | 8.09 |
| 06/01/2023 | 8.1 | 8.29 | 8.07 | 8.09 |
| 06/04/2023 | 8.09 | 8.38 | 8.09 | 8.27 |
| 06/05/2023 | 8.26 | 8.29 | 8.06 | 8.21 |
| 06/06/2023 | 8.14 | 9.03 | 8.14 | 9.03 |
| 06/07/2023 | 9.15 | 9.7 | 8.75 | 9.5 |
| 06/08/2023 | 9.51 | 9.91 | 9.3 | 9.54 |
| 06/11/2023 | 9.54 | 9.65 | 9.35 | 9.6 |
| 06/12/2023 | 9.55 | 9.58 | 9.15 | 9.35 |
| 06/13/2023 | 9.35 | 10.2 | 9.24 | 10.03 |
| 06/14/2023 | 9.95 | 10.21 | 9.77 | 9.89 |
| 06/15/2023 | 10.03 | 10.23 | 9.71 | 9.88 |
| 06/18/2023 | 9.88 | 10.17 | 9.6 | 9.84 |
| 06/19/2023 | 9.91 | 10.3 | 9.68 | 9.86 |
| 06/20/2023 | 9.87 | 9.98 | 9.35 | 9.35 |
| 06/21/2023 | 9.36 | 10.28 | 9.25 | 9.94 |
| 06/22/2023 | 10 | 10.17 | 9.92 | 9.97 |
| 06/25/2023 | 10.02 | 10.58 | 10.02 | 10.31 |
| 06/26/2023 | 10.28 | 10.46 | 10.19 | 10.35 |
| 07/02/2023 | 10.35 | 10.8 | 10.35 | 10.69 |
| 07/03/2023 | 10.71 | 11.22 | 10.57 | 10.98 |
| 07/04/2023 | 11.05 | 12.07 | 11 | 12.07 |
| 07/05/2023 | 12.08 | 12.76 | 12.08 | 12.46 |
| 07/06/2023 | 12.6 | 13.5 | 12.5 | 13.38 |
| 07/09/2023 | 13.42 | 14.54 | 13.42 | 14.34 |
| 07/10/2023 | 14.45 | 14.74 | 13.73 | 14.42 |
| 07/11/2023 | 14.65 | 14.74 | 14.15 | 14.35 |
| 07/12/2023 | 14.3 | 14.54 | 13.45 | 14.12 |
| 07/13/2023 | 14 | 14.41 | 13.84 | 14.15 |
| 07/16/2023 | 14.2 | 15.56 | 14.2 | 15.56 |
| 07/17/2023 | 15.9 | 17.11 | 15.78 | 17.11 |
| 07/18/2023 | 17.38 | 18.7 | 16.57 | 17.12 |
| 07/19/2023 | 17.12 | 18.25 | 16.27 | 17.83 |
| 07/20/2023 | 17.83 | 18.5 | 17.67 | 18.09 |
| 07/23/2023 | 18.12 | 18.44 | 17.47 | 17.53 |
| 07/24/2023 | 17.53 | 18.3 | 17 | 17.6 |
| 07/25/2023 | 17.61 | 18.15 | 17.43 | 17.5 |
| 07/26/2023 | 17.5 | 17.84 | 17.12 | 17.51 |
| 07/27/2023 | 17.51 | 18.8 | 17.32 | 18.72 |
| 07/30/2023 | 18.78 | 20.58 | 18.75 | 20.58 |
| 07/31/2023 | 21.04 | 22.62 | 21 | 22.62 |
| 08/01/2023 | 23.5 | 24.88 | 23.32 | 24.74 |
| 08/02/2023 | 24.72 | 24.72 | 22.68 | 23.64 |
| 08/03/2023 | 23.64 | 26 | 23.14 | 26 |
| 08/06/2023 | 27.12 | 28.6 | 27.12 | 28.6 |
| 08/07/2023 | 28.62 | 31.46 | 28.6 | 29.98 |
| 08/08/2023 | 29.98 | 31.1 | 27 | 30.2 |
| 08/09/2023 | 30.18 | 30.44 | 27.6 | 28.5 |
| 08/10/2023 | 28.1 | 29.78 | 26.76 | 29.1 |
| 08/13/2023 | 29.1 | 31.02 | 29.1 | 29.3 |
| 08/14/2023 | 29.3 | 32.22 | 28.04 | 32.22 |
| 08/15/2023 | 33.62 | 35.44 | 32.7 | 33.7 |
| 08/16/2023 | 33.7 | 36.5 | 31.92 | 35.7 |
| 08/17/2023 | 35.9 | 39.26 | 35 | 39.26 |
| 08/20/2023 | 39.26 | 40.58 | 37.4 | 39.98 |
| 08/21/2023 | 39.98 | 39.98 | 37 | 38.86 |
| 08/22/2023 | 40 | 40.32 | 34.98 | 34.98 |
| 08/23/2023 | 32.32 | 38 | 31.5 | 33.76 |
| 08/24/2023 | 32.32 | 33.62 | 31.14 | 32.86 |
| 08/27/2023 | 33.04 | 36.14 | 32.86 | 36.14 |
| 08/28/2023 | 36.9 | 39.46 | 35.2 | 38.86 |
| 08/30/2023 | 38.86 | 41.06 | 37 | 38.76 |
| 08/31/2023 | 40 | 40 | 35.7 | 38 |
| 09/03/2023 | 39 | 39 | 35.1 | 36 |
| 09/04/2023 | 35.1 | 35.1 | 33.8 | 33.8 |
| 09/05/2023 | 33.8 | 33.8 | 33.8 | 33.8 |
| 09/06/2023 | 33.9 | 36.06 | 33.9 | 36.06 |
| 09/07/2023 | 38.06 | 38.06 | 37.5 | 37.5 |
| 09/10/2023 | 37.5 | 37.5 | 36.5 | 36.5 |
| 09/11/2023 | 36.5 | 36.5 | 36.44 | 36.44 |
| 09/12/2023 | 36.5 | 36.5 | 36.44 | 36.44 |
| 09/13/2023 | 36.42 | 36.42 | 35.42 | 35.42 |
| 09/14/2023 | 35.42 | 35.7 | 35.42 | 35.7 |
| 09/17/2023 | 36.5 | 36.5 | 36.3 | 36.3 |
| 09/18/2023 | 36.24 | 36.24 | 36.24 | 36.24 |
| 09/19/2023 | 36.8 | 36.8 | 36.78 | 36.8 |
| 09/20/2023 | 37 | 38.5 | 37 | 38.5 |
| 09/21/2023 | 39.5 | 39.92 | 39.5 | 39.92 |
| 09/24/2023 | 42.5 | 43.9 | 42.5 | 43.9 |
| 09/25/2023 | 45.88 | 45.88 | 45.88 | 45.88 |
| 09/26/2023 | 45 | 45 | 45 | 45 |
| 09/27/2023 | 45.84 | 46.9 | 45.84 | 46.9 |
| 09/28/2023 | 47 | 48.5 | 47 | 48.5 |
| 10/01/2023 | 48.5 | 48.5 | 47.5 | 47.5 |
| 10/02/2023 | 46.9 | 46.9 | 44.62 | 44.62 |
| 10/03/2023 | 44.62 | 44.72 | 44.62 | 44.72 |
| 10/04/2023 | 47 | 49.18 | 45.02 | 49.18 |
| 10/05/2023 | 49.18 | 54.05 | 47.52 | 54.05 |
| 10/08/2023 | 54.05 | 59.45 | 52.6 | 52.8 |
| 10/09/2023 | 52 | 57 | 50.1 | 54 |
| 10/10/2023 | 54 | 54.45 | 50.55 | 51.35 |
| 10/11/2023 | 52.4 | 52.5 | 46.32 | 47.6 |
| 10/12/2023 | 47.6 | 48.38 | 43.22 | 46.86 |
| 10/15/2023 | 46.86 | 48.5 | 43.74 | 43.8 |
| 10/16/2023 | 43.8 | 48.18 | 42.46 | 48.18 |
| 10/17/2023 | 47.78 | 52.95 | 45.62 | 50 |
| 10/18/2023 | 48.98 | 52 | 48 | 50.15 |
| 10/19/2023 | 50 | 50 | 46.3 | 46.5 |
| 10/22/2023 | 46 | 49 | 45.2 | 48 |
| 10/23/2023 | 48 | 52.45 | 46 | 52.3 |
| 10/24/2023 | 52.3 | 54.9 | 48.2 | 48.2 |
| 10/25/2023 | 46.1 | 50.4 | 46.1 | 49.68 |
| 10/26/2023 | 49.68 | 49.68 | 47.8 | 48.62 |
| 10/29/2023 | 48.62 | 52.8 | 48.3 | 51.25 |
| 10/30/2023 | 49.24 | 52.8 | 48.16 | 50.2 |
| 10/31/2023 | 50.05 | 50.2 | 47.8 | 49 |
| 11/01/2023 | 49 | 50.4 | 48.5 | 48.52 |
| 11/02/2023 | 48.52 | 49.08 | 46.5 | 48.42 |
| 11/05/2023 | 47.58 | 49.34 | 47.5 | 47.5 |
| 11/06/2023 | 47.5 | 49 | 46.68 | 47.9 |
| 11/07/2023 | 47.8 | 49 | 46 | 47.02 |
| 11/08/2023 | 46.94 | 48 | 46 | 47 |
| 11/09/2023 | 47 | 47.2 | 46.3 | 46.3 |
| 11/12/2023 | 46.3 | 49.9 | 46.3 | 46.8 |
| 11/13/2023 | 46.8 | 48.5 | 45.7 | 48.3 |
| 11/14/2023 | 48.3 | 48.44 | 47 | 47 |
| 11/15/2023 | 47 | 48 | 46 | 47.26 |
| 11/16/2023 | 47.4 | 50.3 | 46.54 | 49.88 |
| 11/19/2023 | 50.95 | 52.3 | 49.52 | 50.5 |
| 11/20/2023 | 50.55 | 51.75 | 48.8 | 50.05 |
| 11/21/2023 | 49.5 | 49.9 | 48.52 | 48.64 |
| 11/22/2023 | 48.86 | 48.86 | 43.78 | 46.04 |
| 11/23/2023 | 46.04 | 46.32 | 44.48 | 44.66 |
| 11/26/2023 | 44.3 | 44.44 | 42.38 | 43.02 |
| 11/27/2023 | 43.14 | 45.3 | 43.02 | 43.6 |
| 11/28/2023 | 43.6 | 44.24 | 42.8 | 43.5 |
| 11/29/2023 | 43.5 | 43.82 | 42.06 | 42.5 |
| 11/30/2023 | 42.56 | 42.86 | 40.78 | 41.8 |
| 12/03/2023 | 43 | 45.98 | 42.96 | 45.98 |
| 12/04/2023 | 47.98 | 50.55 | 47.32 | 49 |
| 12/05/2023 | 49.08 | 49.52 | 46.4 | 46.5 |
| 12/06/2023 | 46.5 | 48.3 | 45.06 | 46.1 |
| 12/07/2023 | 46.12 | 47 | 45.26 | 45.88 |
| 12/10/2023 | 45.9 | 48 | 44.8 | 47.04 |
| 12/11/2023 | 47.04 | 49.18 | 45.72 | 46.14 |
| 12/12/2023 | 46.66 | 46.66 | 44.2 | 44.2 |
| 12/13/2023 | 44.7 | 46.32 | 44 | 45.82 |
| 12/14/2023 | 46 | 47.2 | 45.62 | 45.62 |
| 12/17/2023 | 45.62 | 45.62 | 41.06 | 41.2 |
| 12/18/2023 | 41.58 | 41.58 | 38.7 | 41.12 |
| 12/19/2023 | 41.14 | 43.5 | 41.04 | 42.04 |
| 12/20/2023 | 42.5 | 42.5 | 40.44 | 41.08 |
| 12/21/2023 | 41.1 | 44.12 | 41.1 | 42.62 |
| 12/24/2023 | 42.78 | 42.78 | 38.36 | 38.4 |
| 12/25/2023 | 39.3 | 39.34 | 36.02 | 36.2 |
| 12/26/2023 | 36.2 | 37 | 32.58 | 35.2 |
| 12/27/2023 | 35.8 | 38 | 35.34 | 37.5 |
| 12/28/2023 | 36.56 | 39.98 | 36.56 | 38.82 |