LYDYE
LYDİA YEŞİL ENERJİ KAYNAKLARI A.Ş.
15:10:01
13900 ₺
+47.500 (%+0.34)
Previous Close: 13852.5·
Volatility: 6.140
Day Low₺13750
Day High₺14600
Market Data
Spot Rate
B:13900
A:13922.5
Week over week (WoW)
+1.07%
Month over month (MoM)
-13.18%
Year to date (YTD)
-0.30%
Year over year (YoY)
+9.02%
LYDYE: LYDİA YEŞİL ENERJİ KAYNAKLARI A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 264.2341
CLOSE 263.3869
Low
LOW 210.8
High
HIGH 538.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 359.5 | 382.5 | 353.5 | 362.6 |
| 01/03/2022 | 366.9 | 366.9 | 342 | 348 |
| 01/04/2022 | 348 | 354.7 | 327.3 | 332 |
| 01/05/2022 | 330.3 | 354.8 | 329.8 | 345 |
| 01/06/2022 | 346.3 | 349 | 333 | 337 |
| 01/09/2022 | 333.4 | 340.9 | 319.1 | 323 |
| 01/10/2022 | 325.1 | 349 | 311.1 | 338 |
| 01/11/2022 | 340.9 | 344.5 | 327 | 334 |
| 01/12/2022 | 333.8 | 367.4 | 326.4 | 367.4 |
| 01/13/2022 | 367.5 | 399 | 361.3 | 390.8 |
| 01/16/2022 | 397.9 | 429.8 | 394.4 | 429.8 |
| 01/17/2022 | 434.2 | 472.7 | 434.2 | 461.5 |
| 01/18/2022 | 486.2 | 507.6 | 470 | 507.6 |
| 01/19/2022 | 520.4 | 538.8 | 456.9 | 481.9 |
| 01/20/2022 | 481.9 | 510.9 | 450.9 | 500.1 |
| 01/23/2022 | 514.9 | 526.5 | 450.1 | 450.1 |
| 01/24/2022 | 405.1 | 437.5 | 405.1 | 405.1 |
| 01/25/2022 | 364.6 | 400 | 364.6 | 364.6 |
| 01/26/2022 | 328.2 | 399.9 | 328.2 | 381.7 |
| 01/27/2022 | 366 | 374.9 | 343.6 | 343.6 |
| 01/30/2022 | 344.3 | 349 | 319.9 | 329.5 |
| 01/31/2022 | 324.1 | 355 | 318.6 | 343.5 |
| 02/01/2022 | 343.1 | 351 | 331.2 | 336.3 |
| 02/02/2022 | 341.9 | 341.9 | 316.8 | 318.3 |
| 02/03/2022 | 333.6 | 350.1 | 330 | 345 |
| 02/06/2022 | 339.8 | 339.8 | 315.5 | 325 |
| 02/07/2022 | 325 | 335 | 319.1 | 326.8 |
| 02/08/2022 | 326.8 | 347.4 | 324.9 | 336 |
| 02/09/2022 | 336 | 360 | 330.2 | 351.6 |
| 02/10/2022 | 350 | 370 | 345 | 354.4 |
| 02/13/2022 | 354 | 354.3 | 330.1 | 331 |
| 02/14/2022 | 330.6 | 340 | 318.2 | 326.6 |
| 02/15/2022 | 328 | 334.7 | 323.2 | 325.5 |
| 02/16/2022 | 330.1 | 331 | 319 | 319.5 |
| 02/17/2022 | 322 | 329.8 | 319 | 320.1 |
| 02/20/2022 | 321.9 | 329.9 | 315.1 | 317 |
| 02/21/2022 | 301.1 | 348.7 | 293.2 | 348.7 |
| 02/22/2022 | 358.5 | 360.4 | 325.2 | 330 |
| 02/23/2022 | 305.8 | 350 | 297 | 297 |
| 02/24/2022 | 297 | 319.7 | 290.3 | 314.9 |
| 02/27/2022 | 311.9 | 319 | 301 | 305 |
| 02/28/2022 | 307.4 | 313.7 | 295.8 | 297.1 |
| 03/01/2022 | 298.3 | 319 | 293.3 | 301.4 |
| 03/02/2022 | 302.3 | 313 | 299.7 | 302.9 |
| 03/03/2022 | 302.9 | 305.8 | 294 | 295.8 |
| 03/06/2022 | 295.6 | 307.8 | 286.4 | 295.8 |
| 03/07/2022 | 298 | 298.6 | 283.2 | 286.9 |
| 03/08/2022 | 287 | 292.7 | 281 | 283.5 |
| 03/09/2022 | 284.4 | 309.7 | 280 | 295 |
| 03/10/2022 | 292.9 | 297 | 287.4 | 289.3 |
| 03/13/2022 | 283.1 | 289 | 278.5 | 278.5 |
| 03/14/2022 | 280 | 284.9 | 271.2 | 277.8 |
| 03/15/2022 | 280 | 282.6 | 273.2 | 274.8 |
| 03/16/2022 | 273.4 | 274.8 | 262.9 | 264 |
| 03/17/2022 | 255 | 286.5 | 255 | 267.4 |
| 03/20/2022 | 267.4 | 273.6 | 255.1 | 263.1 |
| 03/21/2022 | 266 | 266 | 256.9 | 260.1 |
| 03/22/2022 | 260.3 | 286.1 | 255 | 282.9 |
| 03/23/2022 | 282.8 | 282.8 | 268 | 268.4 |
| 03/24/2022 | 267.1 | 277.1 | 262 | 264.9 |
| 03/27/2022 | 267 | 275.9 | 265 | 270.2 |
| 03/28/2022 | 271.6 | 271.6 | 266 | 266.4 |
| 03/29/2022 | 266.4 | 279.7 | 264 | 269.7 |
| 03/30/2022 | 269 | 272 | 257 | 266.6 |
| 03/31/2022 | 266.6 | 269.1 | 265 | 265 |
| 04/03/2022 | 265.9 | 268 | 262.1 | 263.8 |
| 04/04/2022 | 263.8 | 265.8 | 258.5 | 259 |
| 04/05/2022 | 260 | 260.1 | 255.2 | 255.8 |
| 04/06/2022 | 255.8 | 262 | 250.7 | 253.3 |
| 04/07/2022 | 253.3 | 257.3 | 252.4 | 252.7 |
| 04/10/2022 | 252.3 | 256.5 | 249.3 | 250 |
| 04/11/2022 | 251.1 | 252.1 | 244 | 245 |
| 04/12/2022 | 245 | 269.5 | 244.4 | 255 |
| 04/13/2022 | 255 | 258.9 | 245 | 248 |
| 04/14/2022 | 249 | 265.9 | 245.3 | 252.7 |
| 04/17/2022 | 255 | 259.9 | 251.1 | 252.4 |
| 04/18/2022 | 254 | 258.5 | 250.5 | 252.5 |
| 04/19/2022 | 253 | 259.9 | 251.6 | 254.9 |
| 04/20/2022 | 258 | 259.6 | 253 | 254.2 |
| 04/21/2022 | 254.3 | 256 | 248.5 | 249.3 |
| 04/24/2022 | 249.3 | 253.9 | 245.4 | 246 |
| 04/25/2022 | 246.7 | 249 | 235.3 | 238 |
| 04/26/2022 | 238 | 239.9 | 226.8 | 232.9 |
| 04/27/2022 | 234.5 | 240.1 | 231.6 | 234.5 |
| 04/28/2022 | 239 | 244.2 | 234.8 | 238 |
| 05/04/2022 | 239.1 | 242 | 236.8 | 238.7 |
| 05/05/2022 | 239.9 | 249.2 | 236.5 | 237.6 |
| 05/08/2022 | 237.6 | 239.9 | 235.4 | 235.6 |
| 05/09/2022 | 235.5 | 254.8 | 234.1 | 241.9 |
| 05/10/2022 | 241.9 | 245 | 230 | 230.5 |
| 05/11/2022 | 230.5 | 233 | 223.4 | 227.1 |
| 05/12/2022 | 227.1 | 230 | 226.1 | 230 |
| 05/15/2022 | 230 | 232 | 225.5 | 227 |
| 05/16/2022 | 227.1 | 233.3 | 226.6 | 227.7 |
| 05/17/2022 | 228.2 | 232.1 | 226 | 227 |
| 05/19/2022 | 229 | 229.7 | 220 | 221 |
| 05/22/2022 | 221.2 | 231.9 | 221.2 | 221.2 |
| 05/23/2022 | 225.8 | 225.8 | 221 | 222.8 |
| 05/24/2022 | 223.7 | 231.5 | 223.1 | 224.1 |
| 05/25/2022 | 224.8 | 226.9 | 222.6 | 223.2 |
| 05/26/2022 | 222.1 | 225 | 212 | 219.8 |
| 05/29/2022 | 224.9 | 224.9 | 218 | 220 |
| 05/30/2022 | 220 | 225 | 218 | 218.5 |
| 05/31/2022 | 218.9 | 221 | 216.4 | 217.4 |
| 06/01/2022 | 217.4 | 218.3 | 211.7 | 212 |
| 06/02/2022 | 213.2 | 233.2 | 211.1 | 233.2 |
| 06/05/2022 | 245 | 256.5 | 243 | 256.5 |
| 06/06/2022 | 282.1 | 282.1 | 262.9 | 262.9 |
| 06/07/2022 | 252.9 | 263.3 | 236.7 | 236.7 |
| 06/08/2022 | 236.8 | 253.5 | 236.7 | 241 |
| 06/09/2022 | 241.1 | 242.1 | 233.8 | 234.7 |
| 06/12/2022 | 236.6 | 236.6 | 224.5 | 225 |
| 06/13/2022 | 226 | 228.1 | 220 | 221.3 |
| 06/14/2022 | 223 | 243.4 | 221 | 243.4 |
| 06/15/2022 | 255 | 265.6 | 243.7 | 254 |
| 06/16/2022 | 250 | 260.7 | 242.7 | 247.1 |
| 06/19/2022 | 247.9 | 253.5 | 243.9 | 245 |
| 06/20/2022 | 245 | 245 | 240 | 243 |
| 06/21/2022 | 242 | 242 | 237 | 237.5 |
| 06/22/2022 | 239.5 | 252.9 | 236.4 | 240 |
| 06/23/2022 | 242 | 243.6 | 237.6 | 239.7 |
| 06/26/2022 | 238.3 | 248 | 232 | 237.9 |
| 06/27/2022 | 237.9 | 243.8 | 233.2 | 235.5 |
| 06/28/2022 | 235.5 | 239.8 | 228.6 | 231.5 |
| 06/29/2022 | 232.8 | 238.5 | 227 | 232 |
| 06/30/2022 | 229.9 | 231.3 | 227.8 | 229.8 |
| 07/03/2022 | 232.5 | 233.5 | 225.7 | 225.7 |
| 07/04/2022 | 225.7 | 241.5 | 225.7 | 227.5 |
| 07/05/2022 | 227.5 | 235 | 224.6 | 225.9 |
| 07/06/2022 | 228.6 | 229.4 | 225.7 | 226.6 |
| 07/07/2022 | 227.4 | 231.6 | 226.7 | 229.8 |
| 07/12/2022 | 231 | 232 | 227.6 | 231.5 |
| 07/13/2022 | 231 | 233.5 | 228.4 | 229.3 |
| 07/17/2022 | 230.1 | 236.4 | 229.1 | 229.8 |
| 07/18/2022 | 230.6 | 230.6 | 228.5 | 229.9 |
| 07/19/2022 | 230.6 | 246.5 | 229.5 | 234.6 |
| 07/20/2022 | 238 | 239.7 | 230.6 | 231.9 |
| 07/21/2022 | 232.6 | 237.6 | 231.5 | 231.6 |
| 07/24/2022 | 232.6 | 234.3 | 231 | 232 |
| 07/25/2022 | 232.9 | 237.2 | 228.4 | 228.8 |
| 07/26/2022 | 230.1 | 232.3 | 227.3 | 230.9 |
| 07/27/2022 | 230.9 | 230.9 | 228.9 | 229.8 |
| 07/28/2022 | 230.4 | 233 | 228.7 | 229.7 |
| 07/31/2022 | 230.4 | 232.4 | 228.8 | 228.9 |
| 08/01/2022 | 229 | 230.4 | 226 | 226 |
| 08/02/2022 | 226 | 229 | 226 | 227 |
| 08/03/2022 | 227.1 | 231.2 | 226.8 | 227.7 |
| 08/04/2022 | 228.2 | 229.2 | 227.1 | 228 |
| 08/07/2022 | 228 | 234.9 | 227.8 | 228.9 |
| 08/08/2022 | 229 | 231.5 | 228.9 | 230 |
| 08/09/2022 | 231.1 | 232.8 | 227.9 | 228.3 |
| 08/10/2022 | 228.5 | 230.8 | 226.4 | 226.5 |
| 08/11/2022 | 226.6 | 228.1 | 226 | 226.7 |
| 08/14/2022 | 228.2 | 229.9 | 226 | 227.5 |
| 08/15/2022 | 229 | 230 | 222.4 | 228.5 |
| 08/16/2022 | 228.4 | 251.3 | 227.7 | 251.3 |
| 08/17/2022 | 268.7 | 271.4 | 236.2 | 239.9 |
| 08/18/2022 | 240.1 | 253.6 | 235 | 242.1 |
| 08/21/2022 | 239.1 | 246.9 | 236.6 | 241.1 |
| 08/22/2022 | 242.8 | 244.8 | 239 | 240 |
| 08/23/2022 | 240 | 243 | 236 | 236.6 |
| 08/24/2022 | 240.2 | 240.2 | 234 | 234.1 |
| 08/25/2022 | 234.2 | 237.9 | 232.8 | 233.9 |
| 08/28/2022 | 234.3 | 234.9 | 230.2 | 232.3 |
| 08/30/2022 | 234 | 237.7 | 228.2 | 230 |
| 08/31/2022 | 230 | 238.9 | 228.8 | 231 |
| 09/01/2022 | 230.5 | 234.7 | 228.5 | 230.1 |
| 09/04/2022 | 230.1 | 236 | 229.3 | 230.1 |
| 09/05/2022 | 230.1 | 234.1 | 228.9 | 231.6 |
| 09/06/2022 | 231.6 | 231.6 | 227.9 | 230 |
| 09/07/2022 | 229.8 | 233.3 | 228.4 | 229.1 |
| 09/08/2022 | 230.5 | 232.5 | 228.3 | 230.8 |
| 09/11/2022 | 230.8 | 230.8 | 227.2 | 228.6 |
| 09/12/2022 | 227.1 | 229.5 | 224.5 | 224.5 |
| 09/13/2022 | 224.5 | 227.8 | 217.1 | 225 |
| 09/14/2022 | 225 | 228.8 | 223.9 | 225.6 |
| 09/15/2022 | 226.2 | 227.6 | 224.5 | 226.9 |
| 09/18/2022 | 225.1 | 230.9 | 225 | 225 |
| 09/19/2022 | 225 | 230.8 | 223.1 | 225 |
| 09/20/2022 | 225.1 | 226.3 | 221.8 | 223.1 |
| 09/21/2022 | 223.1 | 223.6 | 220.9 | 222.4 |
| 09/22/2022 | 222.4 | 225.9 | 221.5 | 224 |
| 09/25/2022 | 225.9 | 225.9 | 219.6 | 220.2 |
| 09/26/2022 | 222 | 222.2 | 215.1 | 217.9 |
| 09/27/2022 | 219.9 | 226.9 | 215 | 215 |
| 09/28/2022 | 216.9 | 219.3 | 210.8 | 214.5 |
| 09/29/2022 | 216.4 | 218.4 | 213 | 216.2 |
| 10/02/2022 | 216.7 | 220.5 | 215.3 | 220.5 |
| 10/03/2022 | 220.5 | 222.2 | 215.3 | 221.4 |
| 10/04/2022 | 221.5 | 222.7 | 217 | 219.9 |
| 10/05/2022 | 219.9 | 221.9 | 217.1 | 219.2 |
| 10/06/2022 | 224 | 227.2 | 220.1 | 220.9 |
| 10/09/2022 | 220.1 | 225.7 | 220.1 | 222 |
| 10/10/2022 | 223.5 | 225.8 | 221.3 | 224.5 |
| 10/11/2022 | 224.4 | 232 | 221.1 | 221.4 |
| 10/12/2022 | 225 | 225.3 | 221.1 | 222.9 |
| 10/13/2022 | 225 | 225 | 218.5 | 220.3 |
| 10/16/2022 | 220.3 | 224 | 219.8 | 220.6 |
| 10/17/2022 | 220.7 | 229.8 | 219.5 | 222.7 |
| 10/18/2022 | 223 | 244.2 | 222.8 | 234 |
| 10/19/2022 | 235 | 237.6 | 230.1 | 233 |
| 10/20/2022 | 231.7 | 249.8 | 231 | 242.9 |
| 10/23/2022 | 246.9 | 255.2 | 241 | 245.2 |
| 10/24/2022 | 245.9 | 246 | 236.3 | 238 |
| 10/25/2022 | 239.9 | 241.8 | 236.9 | 238.9 |
| 10/26/2022 | 238.9 | 258 | 237 | 249.5 |
| 10/27/2022 | 249.5 | 252 | 244 | 245.7 |
| 10/30/2022 | 246.1 | 257.7 | 242.9 | 249 |
| 10/31/2022 | 252.6 | 253.5 | 244.7 | 247.7 |
| 11/01/2022 | 247.6 | 250.7 | 245 | 245.6 |
| 11/02/2022 | 248.7 | 252.8 | 246.1 | 246.3 |
| 11/03/2022 | 246.4 | 249.9 | 243.7 | 244.9 |
| 11/06/2022 | 244.9 | 249 | 244.1 | 245.2 |
| 11/07/2022 | 245 | 245.5 | 237.9 | 239.9 |
| 11/08/2022 | 240 | 242 | 231.1 | 231.6 |
| 11/09/2022 | 225.7 | 232.1 | 222.4 | 224.5 |
| 11/10/2022 | 224.5 | 233.9 | 224.5 | 227.5 |
| 11/13/2022 | 229 | 236.6 | 226.1 | 230.8 |
| 11/14/2022 | 233.2 | 233.2 | 224.4 | 225 |
| 11/15/2022 | 224.9 | 228.8 | 222 | 222.2 |
| 11/16/2022 | 222.2 | 223.6 | 216.3 | 218.7 |
| 11/17/2022 | 222 | 226.4 | 218.1 | 222.9 |
| 11/20/2022 | 224.7 | 227.8 | 223.1 | 227.1 |
| 11/21/2022 | 227.2 | 227.2 | 221.1 | 225.7 |
| 11/22/2022 | 225.7 | 227.8 | 224.2 | 227 |
| 11/23/2022 | 227.1 | 239.9 | 226 | 232.7 |
| 11/24/2022 | 238 | 244.2 | 230.7 | 241.3 |
| 11/27/2022 | 245.9 | 265.4 | 245.7 | 265.4 |
| 11/28/2022 | 275.5 | 291.9 | 272.5 | 291.9 |
| 11/29/2022 | 300.1 | 320 | 275.1 | 278.3 |
| 11/30/2022 | 278.3 | 306.1 | 270 | 306.1 |
| 12/01/2022 | 317.5 | 327.9 | 296.1 | 303 |
| 12/04/2022 | 305 | 312.9 | 277 | 288 |
| 12/05/2022 | 288 | 290 | 263.8 | 271 |
| 12/06/2022 | 274 | 297 | 261.1 | 273.3 |
| 12/07/2022 | 279.9 | 290.1 | 272.6 | 281.3 |
| 12/08/2022 | 280.5 | 290 | 276.5 | 277.2 |
| 12/11/2022 | 279 | 292.2 | 276.1 | 285.5 |
| 12/12/2022 | 290 | 310 | 283.9 | 305 |
| 12/13/2022 | 304.9 | 310 | 288.8 | 288.8 |
| 12/14/2022 | 288.5 | 297.6 | 276.5 | 287.5 |
| 12/15/2022 | 292.5 | 292.5 | 278 | 279 |
| 12/18/2022 | 279 | 284.7 | 276 | 279.5 |
| 12/19/2022 | 279.8 | 281.6 | 275.6 | 277.1 |
| 12/20/2022 | 277.1 | 292.9 | 276.5 | 287 |
| 12/21/2022 | 290 | 292.5 | 281.7 | 283 |
| 12/22/2022 | 285 | 305 | 285 | 298 |
| 12/25/2022 | 298 | 327.8 | 297.3 | 327.8 |
| 12/26/2022 | 335.9 | 348.2 | 300.8 | 303.3 |
| 12/27/2022 | 302 | 302.9 | 287.9 | 290 |
| 12/28/2022 | 293 | 299 | 284 | 296.9 |
| 12/29/2022 | 295 | 298.5 | 281.2 | 291.5 |