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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,120.602
CLOSE 1,123.2976
Low
LOW 173.2
High
HIGH 3,905
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 290 | 295 | 285 | 288.6 |
| 01/02/2023 | 292.1 | 293 | 279.1 | 288.5 |
| 01/03/2023 | 287.8 | 291.3 | 274.5 | 281.4 |
| 01/04/2023 | 289.9 | 290.1 | 253.3 | 253.3 |
| 01/05/2023 | 255.2 | 278.6 | 255.2 | 278.6 |
| 01/08/2023 | 278.6 | 285 | 270 | 279.4 |
| 01/09/2023 | 279.4 | 279.4 | 268.8 | 273.9 |
| 01/10/2023 | 273.9 | 273.9 | 258 | 259 |
| 01/11/2023 | 257.9 | 265 | 238 | 257 |
| 01/12/2023 | 254.9 | 257.4 | 251.6 | 253.8 |
| 01/15/2023 | 253.8 | 271.9 | 247.3 | 260 |
| 01/16/2023 | 264.6 | 271.7 | 263.3 | 265.4 |
| 01/17/2023 | 266.1 | 275.7 | 262 | 264.9 |
| 01/18/2023 | 264.9 | 266.6 | 260 | 263.6 |
| 01/19/2023 | 263.5 | 266.8 | 257.1 | 263.6 |
| 01/22/2023 | 263.7 | 269.8 | 255.1 | 258 |
| 01/23/2023 | 250 | 257 | 240 | 248.1 |
| 01/24/2023 | 241.5 | 262.7 | 241.5 | 246.9 |
| 01/25/2023 | 247.1 | 257 | 240.7 | 249.5 |
| 01/26/2023 | 247.5 | 253.2 | 243.2 | 247.1 |
| 01/29/2023 | 249.8 | 264.9 | 249.4 | 251.2 |
| 01/30/2023 | 249.1 | 264 | 238.1 | 246.3 |
| 01/31/2023 | 246.5 | 270.9 | 240.2 | 256.2 |
| 02/01/2023 | 256.3 | 261.4 | 235.1 | 243.1 |
| 02/02/2023 | 245 | 267.4 | 237.6 | 251.5 |
| 02/05/2023 | 245.7 | 250 | 233.6 | 240.1 |
| 02/06/2023 | 235 | 239.6 | 216.1 | 216.1 |
| 02/14/2023 | 216.7 | 237.7 | 216.1 | 237.7 |
| 02/15/2023 | 245.1 | 251.4 | 222.5 | 229.9 |
| 02/16/2023 | 234.9 | 234.9 | 225 | 231.4 |
| 02/19/2023 | 231.2 | 246.8 | 227.1 | 237.2 |
| 02/20/2023 | 234 | 236.4 | 230.9 | 231.5 |
| 02/21/2023 | 231.5 | 234.8 | 226.1 | 227.8 |
| 02/22/2023 | 229.8 | 232.9 | 228.1 | 232 |
| 02/23/2023 | 233.6 | 255 | 229.5 | 231.8 |
| 02/26/2023 | 231.5 | 236.1 | 228.6 | 231.6 |
| 02/27/2023 | 231.6 | 243.8 | 231.6 | 236.6 |
| 02/28/2023 | 236 | 238.7 | 233 | 235.7 |
| 03/01/2023 | 234.7 | 244 | 232.7 | 236.6 |
| 03/02/2023 | 238.4 | 241 | 228.4 | 234.2 |
| 03/05/2023 | 234.2 | 239.9 | 232.1 | 238.5 |
| 03/06/2023 | 238.8 | 240.2 | 234.7 | 235 |
| 03/07/2023 | 235.1 | 242 | 235.1 | 237.7 |
| 03/08/2023 | 239.1 | 243.6 | 236.8 | 240.8 |
| 03/09/2023 | 241.5 | 247.8 | 237.6 | 241.7 |
| 03/12/2023 | 245.9 | 265.8 | 240.3 | 265.8 |
| 03/13/2023 | 260.1 | 260.1 | 239.3 | 239.3 |
| 03/14/2023 | 239.3 | 239.4 | 223.7 | 226.1 |
| 03/15/2023 | 227.4 | 238.9 | 224.2 | 231.1 |
| 03/16/2023 | 232 | 236.4 | 228.2 | 229 |
| 03/19/2023 | 229.1 | 233 | 223.5 | 223.9 |
| 03/20/2023 | 223.9 | 227.2 | 214.8 | 218.8 |
| 03/21/2023 | 220.6 | 225.4 | 220 | 222 |
| 03/22/2023 | 220.6 | 227.7 | 220.6 | 227.7 |
| 03/23/2023 | 227.7 | 229.5 | 223.9 | 226.7 |
| 03/26/2023 | 226.7 | 229 | 224.5 | 224.7 |
| 03/27/2023 | 224.7 | 225.3 | 217.2 | 217.2 |
| 03/28/2023 | 220 | 220 | 209.8 | 214.7 |
| 03/29/2023 | 216.4 | 220 | 214.1 | 217 |
| 03/30/2023 | 215.1 | 234.8 | 214.8 | 223 |
| 04/02/2023 | 231.7 | 231.7 | 211.1 | 215.6 |
| 04/03/2023 | 216.2 | 229.5 | 214.8 | 220 |
| 04/04/2023 | 222.2 | 222.2 | 215.1 | 219.5 |
| 04/05/2023 | 219.5 | 222.6 | 217.1 | 220.4 |
| 04/06/2023 | 220.5 | 221.9 | 218.1 | 220.5 |
| 04/09/2023 | 220.5 | 223.9 | 220.1 | 222.2 |
| 04/10/2023 | 222.3 | 223.4 | 218.5 | 221.8 |
| 04/11/2023 | 221.7 | 224.1 | 220 | 220.5 |
| 04/12/2023 | 221.5 | 224.1 | 221.1 | 221.5 |
| 04/13/2023 | 221.5 | 232 | 221.4 | 223 |
| 04/16/2023 | 223 | 236.3 | 222.5 | 224.1 |
| 04/17/2023 | 224.1 | 230 | 219.7 | 221 |
| 04/18/2023 | 221.2 | 223.1 | 219.5 | 221 |
| 04/19/2023 | 221.6 | 222.5 | 218.5 | 220.7 |
| 04/23/2023 | 220.7 | 242.7 | 220.7 | 242.7 |
| 04/24/2023 | 245 | 266.9 | 226.1 | 226.1 |
| 04/25/2023 | 231 | 231 | 214.2 | 214.7 |
| 04/26/2023 | 214.7 | 217 | 212 | 215.6 |
| 04/27/2023 | 215.6 | 215.7 | 210 | 210 |
| 05/01/2023 | 210.1 | 212.8 | 194.8 | 194.9 |
| 05/02/2023 | 197.2 | 197.3 | 181.3 | 181.7 |
| 05/03/2023 | 185 | 194 | 185 | 188.1 |
| 05/04/2023 | 188.8 | 192.2 | 186.4 | 190 |
| 05/07/2023 | 190 | 206 | 188.5 | 191.3 |
| 05/08/2023 | 191.5 | 196.7 | 190 | 190 |
| 05/09/2023 | 190.7 | 194.3 | 186.2 | 189.3 |
| 05/10/2023 | 189.3 | 195.2 | 186.9 | 191.8 |
| 05/11/2023 | 193 | 193.9 | 187.8 | 190.5 |
| 05/14/2023 | 173.2 | 194.3 | 173.2 | 185.2 |
| 05/15/2023 | 187.6 | 191 | 184.8 | 186.1 |
| 05/16/2023 | 186.3 | 192.9 | 186.3 | 191.2 |
| 05/17/2023 | 192.2 | 196.1 | 187.8 | 188.9 |
| 05/21/2023 | 189.5 | 191.5 | 185.7 | 188.8 |
| 05/22/2023 | 188.8 | 191.3 | 185.5 | 187.9 |
| 05/23/2023 | 188.1 | 203 | 185.9 | 186.6 |
| 05/24/2023 | 188 | 189.8 | 183.5 | 185.9 |
| 05/25/2023 | 186.1 | 193.6 | 179.5 | 190.9 |
| 05/28/2023 | 191.6 | 198.1 | 182.5 | 193.7 |
| 05/29/2023 | 198.8 | 198.8 | 194.1 | 195.9 |
| 05/30/2023 | 199.1 | 199.1 | 192.2 | 197.5 |
| 05/31/2023 | 197.5 | 199.9 | 197.5 | 199.5 |
| 06/01/2023 | 200.3 | 206 | 200.3 | 204.4 |
| 06/04/2023 | 205.1 | 208.3 | 205.1 | 207.6 |
| 06/05/2023 | 207.6 | 209 | 200.8 | 205.9 |
| 06/06/2023 | 206 | 209.7 | 205.5 | 206.5 |
| 06/07/2023 | 206.4 | 227.1 | 206.3 | 227.1 |
| 06/08/2023 | 229.7 | 234.1 | 215.5 | 219.7 |
| 06/11/2023 | 221 | 222.3 | 212.8 | 216.1 |
| 06/12/2023 | 217.4 | 217.5 | 213.1 | 213.2 |
| 06/13/2023 | 213.2 | 234.5 | 213.2 | 221 |
| 06/14/2023 | 221 | 223.3 | 215.3 | 216.4 |
| 06/15/2023 | 216.9 | 235.7 | 214 | 227.5 |
| 06/18/2023 | 227.7 | 229.9 | 220 | 222.1 |
| 06/19/2023 | 222.1 | 239 | 219.5 | 223.9 |
| 06/20/2023 | 233 | 234.5 | 222.1 | 224.9 |
| 06/21/2023 | 224.9 | 229.8 | 223.2 | 226.5 |
| 06/22/2023 | 226.5 | 229.8 | 224.1 | 228.1 |
| 06/25/2023 | 231 | 232.7 | 226.9 | 229.3 |
| 06/26/2023 | 228.5 | 231 | 227 | 228.2 |
| 07/02/2023 | 228.1 | 250 | 228 | 244.1 |
| 07/03/2023 | 249.7 | 266.6 | 240 | 251.2 |
| 07/04/2023 | 256.9 | 256.9 | 242 | 243.1 |
| 07/05/2023 | 243.6 | 267.4 | 239.4 | 267.4 |
| 07/06/2023 | 291 | 294.1 | 282 | 294.1 |
| 07/09/2023 | 323.5 | 323.5 | 323.5 | 323.5 |
| 07/10/2023 | 355.8 | 355.8 | 355.8 | 355.8 |
| 07/11/2023 | 391.3 | 391.3 | 372 | 391.3 |
| 07/12/2023 | 403.4 | 430.4 | 400 | 430.4 |
| 07/13/2023 | 473.4 | 473.4 | 387.4 | 450.1 |
| 07/16/2023 | 455 | 473.2 | 436 | 462 |
| 07/17/2023 | 465.8 | 466 | 431.9 | 441.9 |
| 07/18/2023 | 434.9 | 440 | 414.2 | 434 |
| 07/19/2023 | 434 | 455.9 | 420 | 443.5 |
| 07/20/2023 | 443.5 | 450.8 | 430 | 443.7 |
| 07/23/2023 | 443.7 | 459 | 430 | 452.5 |
| 07/24/2023 | 449 | 452.5 | 407.3 | 414.3 |
| 07/25/2023 | 402 | 430 | 402 | 415.9 |
| 07/26/2023 | 422.8 | 450 | 413 | 430 |
| 07/27/2023 | 430 | 444 | 420.8 | 441.4 |
| 07/30/2023 | 469.5 | 485.5 | 449 | 485.5 |
| 07/31/2023 | 534 | 534 | 495 | 534 |
| 08/01/2023 | 576 | 587.4 | 576 | 587.4 |
| 08/02/2023 | 600 | 645.5 | 544.6 | 569.4 |
| 08/03/2023 | 580 | 626.3 | 569.9 | 611.7 |
| 08/06/2023 | 625 | 672.8 | 625 | 672.8 |
| 08/07/2023 | 740 | 740 | 740 | 740 |
| 08/08/2023 | 814 | 814 | 741 | 814 |
| 08/09/2023 | 820 | 895.4 | 820 | 895.4 |
| 08/10/2023 | 984.9 | 984.9 | 984.9 | 984.9 |
| 08/13/2023 | 1,083.3 | 1,083.3 | 995 | 1,083.3 |
| 08/14/2023 | 1,191.6 | 1,191.6 | 1,184.4 | 1,191.6 |
| 08/15/2023 | 1,310 | 1,310.7 | 1,072.5 | 1,072.5 |
| 08/16/2023 | 965.3 | 1,179.7 | 965.3 | 1,179.7 |
| 08/17/2023 | 1,297.6 | 1,297.6 | 1,297.6 | 1,297.6 |
| 08/20/2023 | 1,427.3 | 1,427.3 | 1,290 | 1,395 |
| 08/21/2023 | 1,255.5 | 1,293.1 | 1,255.5 | 1,293.1 |
| 08/22/2023 | 1,422.4 | 1,422.4 | 1,422.4 | 1,422.4 |
| 08/23/2023 | 1,564.6 | 1,564.6 | 1,422.4 | 1,465 |
| 08/24/2023 | 1,550 | 1,550 | 1,550 | 1,550 |
| 08/27/2023 | 1,550 | 1,550 | 1,400.1 | 1,420 |
| 08/28/2023 | 1,419.9 | 1,419.9 | 1,278 | 1,316.3 |
| 08/30/2023 | 1,360 | 1,447.9 | 1,360 | 1,447.9 |
| 08/31/2023 | 1,592.6 | 1,592.6 | 1,592.6 | 1,592.6 |
| 09/03/2023 | 1,593 | 1,600 | 1,593 | 1,600 |
| 09/04/2023 | 1,600 | 1,600 | 1,600 | 1,600 |
| 09/05/2023 | 1,666 | 1,666 | 1,650 | 1,650 |
| 09/06/2023 | 1,541.2 | 1,601 | 1,485.2 | 1,601 |
| 09/07/2023 | 1,650 | 1,655 | 1,650 | 1,655 |
| 09/10/2023 | 1,658.6 | 1,659 | 1,658.6 | 1,659 |
| 09/11/2023 | 1,650 | 1,650 | 1,600 | 1,600 |
| 09/12/2023 | 1,570 | 1,570 | 1,508.4 | 1,508.4 |
| 09/13/2023 | 1,504.9 | 1,504.9 | 1,460.5 | 1,460.5 |
| 09/14/2023 | 1,450.1 | 1,450.1 | 1,399.9 | 1,401 |
| 09/17/2023 | 1,401 | 1,541.1 | 1,401 | 1,541.1 |
| 09/18/2023 | 1,695.2 | 1,695.2 | 1,695.2 | 1,695.2 |
| 09/19/2023 | 1,799 | 1,863.9 | 1,799 | 1,863.9 |
| 09/20/2023 | 1,863.9 | 1,950 | 1,863.9 | 1,950 |
| 09/21/2023 | 1,950 | 2,145 | 1,950 | 2,145 |
| 09/24/2023 | 2,200 | 2,359.5 | 1,950 | 2,359 |
| 09/25/2023 | 2,359 | 2,594.9 | 2,359 | 2,594.9 |
| 09/26/2023 | 2,852.1 | 2,854.3 | 2,594.9 | 2,854.3 |
| 09/27/2023 | 2,854.3 | 3,095.3 | 2,577 | 2,602.7 |
| 09/28/2023 | 2,598.7 | 2,742.8 | 2,365 | 2,400 |
| 10/01/2023 | 2,400 | 2,499.9 | 2,164 | 2,313.9 |
| 10/02/2023 | 2,313.5 | 2,313.8 | 2,100.9 | 2,150.3 |
| 10/03/2023 | 2,150 | 2,150.3 | 1,975 | 2,026.3 |
| 10/04/2023 | 1,996 | 2,228.9 | 1,900 | 2,228.9 |
| 10/05/2023 | 2,359.9 | 2,451.7 | 2,359.8 | 2,451.7 |
| 10/08/2023 | 2,500 | 2,696.8 | 2,460 | 2,696.8 |
| 10/09/2023 | 2,600 | 2,888 | 2,477 | 2,800 |
| 10/10/2023 | 2,600 | 2,787.5 | 2,551 | 2,552 |
| 10/11/2023 | 2,552 | 2,552 | 2,320 | 2,338.1 |
| 10/12/2023 | 2,115 | 2,400.1 | 2,115 | 2,400.1 |
| 10/15/2023 | 2,500 | 2,500 | 2,420 | 2,420 |
| 10/16/2023 | 2,226.5 | 2,350 | 2,226.5 | 2,350 |
| 10/17/2023 | 2,585 | 2,585 | 2,500 | 2,500 |
| 10/18/2023 | 2,400 | 2,406.3 | 2,400 | 2,406.3 |
| 10/19/2023 | 2,406.3 | 2,425 | 2,406 | 2,425 |
| 10/22/2023 | 2,643 | 2,643 | 2,599.9 | 2,599.9 |
| 10/23/2023 | 2,599.9 | 2,599.9 | 2,569.9 | 2,569.9 |
| 10/24/2023 | 2,544.2 | 2,544.2 | 2,315 | 2,350 |
| 10/25/2023 | 2,350 | 2,350.4 | 2,349.9 | 2,350.4 |
| 10/26/2023 | 2,550 | 2,585.4 | 2,549 | 2,585.4 |
| 10/29/2023 | 2,690 | 2,690 | 2,690 | 2,690 |
| 10/30/2023 | 2,799.9 | 2,799.9 | 2,788.5 | 2,788.5 |
| 10/31/2023 | 2,750 | 2,750 | 2,509.7 | 2,509.7 |
| 11/01/2023 | 2,509 | 2,649 | 2,509 | 2,649 |
| 11/02/2023 | 2,649 | 2,800 | 2,649 | 2,800 |
| 11/05/2023 | 2,850 | 2,850 | 2,830 | 2,830 |
| 11/06/2023 | 2,830 | 2,830 | 2,637.5 | 2,645 |
| 11/07/2023 | 2,645 | 2,645 | 2,500 | 2,500 |
| 11/08/2023 | 2,500 | 2,740 | 2,500 | 2,740 |
| 11/09/2023 | 2,740 | 2,740 | 2,500 | 2,550 |
| 11/12/2023 | 2,600 | 2,740 | 2,480 | 2,510 |
| 11/13/2023 | 2,510 | 2,585 | 2,500 | 2,542.5 |
| 11/14/2023 | 2,600 | 2,600 | 2,500 | 2,515 |
| 11/15/2023 | 2,515 | 2,570 | 2,500 | 2,510 |
| 11/16/2023 | 2,510 | 2,665 | 2,510 | 2,590 |
| 11/19/2023 | 2,590 | 2,700 | 2,565 | 2,620 |
| 11/20/2023 | 2,620 | 2,700 | 2,620 | 2,675 |
| 11/21/2023 | 2,700 | 2,745 | 2,660 | 2,722.5 |
| 11/22/2023 | 2,722.5 | 2,750 | 2,700 | 2,710 |
| 11/23/2023 | 2,710 | 2,792.5 | 2,580 | 2,740 |
| 11/26/2023 | 2,740 | 2,742.5 | 2,645 | 2,705 |
| 11/27/2023 | 2,705 | 2,900 | 2,700 | 2,900 |
| 11/28/2023 | 2,897.5 | 3,087.5 | 2,800 | 2,995 |
| 11/29/2023 | 3,000 | 3,000 | 2,870 | 2,952.5 |
| 11/30/2023 | 2,900 | 3,095 | 2,800 | 2,947.5 |
| 12/03/2023 | 2,920 | 3,035 | 2,805 | 2,920 |
| 12/04/2023 | 2,920 | 2,980 | 2,850 | 2,922.5 |
| 12/05/2023 | 2,922.5 | 3,100 | 2,912.5 | 3,000 |
| 12/06/2023 | 3,000 | 3,200 | 3,000 | 3,140 |
| 12/07/2023 | 3,140 | 3,350 | 3,140 | 3,350 |
| 12/10/2023 | 3,370 | 3,397.5 | 3,210 | 3,350 |
| 12/11/2023 | 3,450 | 3,685 | 3,355 | 3,685 |
| 12/12/2023 | 3,722.5 | 3,905 | 3,317.5 | 3,620 |
| 12/13/2023 | 3,485 | 3,720 | 3,470 | 3,600 |
| 12/14/2023 | 3,602.5 | 3,647.5 | 3,450 | 3,585 |
| 12/17/2023 | 3,585 | 3,585 | 3,227.5 | 3,227.5 |
| 12/18/2023 | 3,227.5 | 3,315 | 2,905 | 3,050 |
| 12/19/2023 | 3,000 | 3,355 | 3,000 | 3,350 |
| 12/20/2023 | 3,300 | 3,350 | 3,200 | 3,207.5 |
| 12/21/2023 | 3,177.5 | 3,287.5 | 3,150 | 3,180 |
| 12/24/2023 | 3,177.5 | 3,195 | 2,862.5 | 3,080 |
| 12/25/2023 | 3,035 | 3,130 | 3,035 | 3,122.5 |
| 12/26/2023 | 3,122.5 | 3,150 | 3,080 | 3,095 |
| 12/27/2023 | 3,095 | 3,140 | 3,050 | 3,122.5 |
| 12/28/2023 | 3,122.5 | 3,170 | 3,080 | 3,170 |