GOODY: GOODYEAR LASTİKLERİ T.A.Ş. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5075

CLOSE 0.5063

Low

LOW 0.4018

High

HIGH 0.7196

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.5602	0.5618	0.5406	0.5488
01/02/2019	0.5439	0.5455	0.5275	0.5308
01/03/2019	0.5308	0.5341	0.5243	0.5275
01/06/2019	0.5292	0.5341	0.5275	0.5275
01/07/2019	0.5292	0.5324	0.5226	0.5324
01/08/2019	0.5357	0.5357	0.5292	0.5308
01/09/2019	0.5308	0.5455	0.5308	0.5357
01/10/2019	0.5357	0.5504	0.5357	0.5439
01/13/2019	0.5422	0.5471	0.539	0.5455
01/14/2019	0.5471	0.5537	0.5422	0.552
01/15/2019	0.5504	0.5602	0.5504	0.5586
01/16/2019	0.5602	0.5684	0.5537	0.5651
01/17/2019	0.5651	0.57	0.5602	0.57
01/20/2019	0.5749	0.5831	0.5667	0.5798
01/21/2019	0.5814	0.5831	0.5716	0.5765
01/22/2019	0.5765	0.5798	0.5716	0.5798
01/23/2019	0.5798	0.5945	0.5798	0.5912
01/24/2019	0.5945	0.5978	0.5863	0.5912
01/27/2019	0.5912	0.5961	0.5798	0.5847
01/28/2019	0.5814	0.5945	0.5765	0.5928
01/29/2019	0.5928	0.6076	0.588	0.6043
01/30/2019	0.6059	0.6125	0.5928	0.5945
01/31/2019	0.5945	0.5961	0.5814	0.5831
02/03/2019	0.5831	0.5863	0.5749	0.5782
02/04/2019	0.5831	0.5928	0.5798	0.5912
02/05/2019	0.5928	0.6108	0.5912	0.6092
02/06/2019	0.6092	0.6108	0.5945	0.5961
02/07/2019	0.5928	0.5978	0.5912	0.5928
02/10/2019	0.5961	0.6059	0.5961	0.6027
02/11/2019	0.6027	0.6059	0.5912	0.5961
02/12/2019	0.5994	0.5994	0.5831	0.5863
02/13/2019	0.588	0.588	0.5749	0.5847
02/14/2019	0.5863	0.5912	0.5749	0.5847
02/17/2019	0.5863	0.588	0.57	0.5749
02/18/2019	0.5749	0.5749	0.5635	0.57
02/19/2019	0.5716	0.5765	0.5684	0.5733
02/20/2019	0.57	0.5782	0.5684	0.5749
02/21/2019	0.5765	0.5896	0.5765	0.588
02/24/2019	0.5961	0.6043	0.5945	0.5994
02/25/2019	0.6043	0.6059	0.5961	0.5978
02/26/2019	0.5994	0.601	0.5831	0.5994
02/27/2019	0.588	0.5896	0.5782	0.5847
02/28/2019	0.5847	0.5863	0.57	0.5733
03/03/2019	0.5749	0.5863	0.5733	0.5847
03/04/2019	0.588	0.5896	0.5782	0.5782
03/05/2019	0.5798	0.5814	0.5765	0.5782
03/06/2019	0.5798	0.5863	0.5749	0.5765
03/07/2019	0.5684	0.5765	0.5684	0.5749
03/10/2019	0.5782	0.5831	0.5749	0.5765
03/11/2019	0.5782	0.5798	0.57	0.5733
03/12/2019	0.5749	0.5765	0.5684	0.57
03/13/2019	0.5733	0.5798	0.5716	0.5765
03/14/2019	0.5798	0.5945	0.5798	0.5863
03/17/2019	0.588	0.5978	0.5863	0.588
03/18/2019	0.5912	0.601	0.5896	0.5945
03/19/2019	0.5961	0.5978	0.5716	0.5749
03/20/2019	0.5782	0.5814	0.5667	0.5716
03/21/2019	0.5716	0.5765	0.5471	0.5504
03/24/2019	0.552	0.5553	0.5373	0.5537
03/25/2019	0.5537	0.5602	0.5422	0.5471
03/26/2019	0.5504	0.5504	0.4883	0.5292
03/27/2019	0.5292	0.5373	0.521	0.5226
03/28/2019	0.5259	0.5308	0.5259	0.5308
03/31/2019	0.5324	0.5357	0.521	0.5243
04/01/2019	0.5243	0.5292	0.5226	0.5243
04/02/2019	0.5243	0.5292	0.5226	0.5226
04/03/2019	0.5243	0.5324	0.5226	0.5308
04/04/2019	0.5324	0.5341	0.5275	0.5308
04/07/2019	0.5324	0.5341	0.5243	0.5259
04/08/2019	0.5292	0.5357	0.5275	0.5292
04/09/2019	0.5308	0.5324	0.5243	0.5259
04/10/2019	0.5275	0.5831	0.5243	0.539
04/11/2019	0.5455	0.5488	0.5275	0.5292
04/14/2019	0.5308	0.5324	0.5243	0.5243
04/15/2019	0.5275	0.5292	0.5243	0.5259
04/16/2019	0.5259	0.5308	0.5259	0.5275
04/17/2019	0.5275	0.5292	0.5194	0.5226
04/18/2019	0.5226	0.5275	0.521	0.5259
04/21/2019	0.5259	0.5259	0.5226	0.5226
04/23/2019	0.5243	0.5259	0.521	0.521
04/24/2019	0.5226	0.5259	0.5145	0.5145
04/25/2019	0.5161	0.5194	0.5128	0.5177
04/28/2019	0.5177	0.5194	0.5112	0.5145
04/29/2019	0.5145	0.5161	0.5063	0.5128
05/01/2019	0.5112	0.5112	0.4867	0.4883
05/02/2019	0.4883	0.4883	0.4818	0.4818
05/05/2019	0.4802	0.4802	0.4573	0.4638
05/06/2019	0.4573	0.4622	0.4524	0.4589
05/07/2019	0.4606	0.4655	0.454	0.454
05/08/2019	0.4557	0.4655	0.4442	0.4475
05/09/2019	0.4491	0.454	0.4361	0.4442
05/12/2019	0.4459	0.4459	0.4279	0.4279
05/13/2019	0.4295	0.4377	0.4279	0.4361
05/14/2019	0.4393	0.4393	0.4263	0.4312
05/15/2019	0.4377	0.4377	0.4279	0.4279
05/16/2019	0.4246	0.4312	0.4246	0.4312
05/19/2019	0.4328	0.4328	0.4279	0.4295
05/20/2019	0.4295	0.4312	0.4197	0.4197
05/21/2019	0.4197	0.4214	0.4018	0.4099
05/22/2019	0.4099	0.4099	0.405	0.4099
05/23/2019	0.4099	0.4197	0.4083	0.4165
05/26/2019	0.4284	0.4368	0.4216	0.4216
05/27/2019	0.4216	0.4267	0.4216	0.4233
05/28/2019	0.425	0.4284	0.4199	0.4216
05/29/2019	0.4233	0.4284	0.4233	0.425
05/30/2019	0.4267	0.43	0.425	0.4267
06/02/2019	0.4267	0.43	0.4267	0.4284
06/06/2019	0.43	0.4385	0.43	0.4351
06/09/2019	0.4368	0.4521	0.4351	0.447
06/10/2019	0.447	0.4537	0.4436	0.447
06/11/2019	0.447	0.4504	0.4453	0.4453
06/12/2019	0.4436	0.4436	0.4284	0.4284
06/13/2019	0.43	0.4368	0.4267	0.4284
06/16/2019	0.4284	0.4453	0.425	0.4368
06/17/2019	0.4368	0.4453	0.4351	0.4419
06/18/2019	0.4402	0.4487	0.4334	0.447
06/19/2019	0.4487	0.4537	0.4385	0.4402
06/20/2019	0.4402	0.4453	0.4368	0.4419
06/23/2019	0.447	0.447	0.4419	0.4436
06/24/2019	0.4436	0.4436	0.4385	0.4419
06/25/2019	0.4419	0.447	0.4402	0.4402
06/26/2019	0.4402	0.4487	0.4402	0.447
06/27/2019	0.4487	0.4521	0.4419	0.4453
06/30/2019	0.4504	0.4605	0.4487	0.4588
07/01/2019	0.4605	0.4605	0.4504	0.4537
07/02/2019	0.4554	0.4571	0.447	0.447
07/03/2019	0.4487	0.4504	0.4402	0.4436
07/04/2019	0.4453	0.4521	0.4419	0.4453
07/07/2019	0.4402	0.4453	0.4402	0.4419
07/08/2019	0.4436	0.4453	0.4267	0.4267
07/09/2019	0.4267	0.4521	0.4182	0.4351
07/10/2019	0.4385	0.4436	0.4334	0.4351
07/11/2019	0.4368	0.4368	0.4199	0.4216
07/15/2019	0.425	0.4284	0.4233	0.4233
07/16/2019	0.425	0.4351	0.425	0.4284
07/17/2019	0.4284	0.4368	0.4284	0.4351
07/18/2019	0.4402	0.4419	0.4351	0.4351
07/21/2019	0.4385	0.4402	0.4334	0.4334
07/22/2019	0.4334	0.4419	0.4334	0.4385
07/23/2019	0.4402	0.4419	0.4351	0.4368
07/24/2019	0.4385	0.4402	0.4317	0.4317
07/25/2019	0.4351	0.4368	0.43	0.4351
07/28/2019	0.4368	0.4385	0.4334	0.4368
07/29/2019	0.4385	0.4504	0.4368	0.4487
07/30/2019	0.4537	0.4554	0.4385	0.4419
07/31/2019	0.4402	0.4453	0.4351	0.4402
08/01/2019	0.4385	0.4436	0.4317	0.4334
08/04/2019	0.4334	0.4351	0.4267	0.4284
08/05/2019	0.4284	0.4317	0.425	0.4267
08/06/2019	0.4284	0.4284	0.4114	0.4165
08/07/2019	0.4182	0.4199	0.4131	0.4148
08/08/2019	0.4182	0.4317	0.4148	0.4284
08/14/2019	0.4267	0.4267	0.4165	0.4216
08/15/2019	0.425	0.4267	0.4165	0.4182
08/18/2019	0.4199	0.4284	0.4182	0.4182
08/19/2019	0.4182	0.425	0.4182	0.425
08/20/2019	0.425	0.4267	0.4182	0.4199
08/21/2019	0.4216	0.4233	0.4165	0.4199
08/22/2019	0.4182	0.43	0.4182	0.4284
08/25/2019	0.4233	0.4334	0.4233	0.43
08/26/2019	0.43	0.447	0.43	0.4419
08/27/2019	0.4436	0.447	0.4385	0.4402
08/28/2019	0.4419	0.4487	0.4402	0.447
09/01/2019	0.447	0.4571	0.447	0.4521
09/02/2019	0.4521	0.4554	0.4453	0.4537
09/03/2019	0.4571	0.4775	0.4554	0.4758
09/04/2019	0.4791	0.4808	0.4724	0.4741
09/05/2019	0.4741	0.4791	0.4588	0.4605
09/08/2019	0.4639	0.4741	0.4639	0.4724
09/09/2019	0.4724	0.4791	0.4724	0.4758
09/10/2019	0.4775	0.4927	0.4775	0.491
09/11/2019	0.4927	0.4961	0.4842	0.4876
09/12/2019	0.4893	0.4893	0.4842	0.4859
09/15/2019	0.4859	0.4893	0.4775	0.4791
09/16/2019	0.4808	0.4808	0.4588	0.4673
09/17/2019	0.4707	0.4741	0.4622	0.4707
09/18/2019	0.4724	0.4758	0.4622	0.4622
09/19/2019	0.4639	0.4656	0.4588	0.4588
09/22/2019	0.4605	0.469	0.4588	0.4622
09/23/2019	0.4656	0.4707	0.4639	0.4656
09/24/2019	0.4673	0.4876	0.4639	0.4791
09/25/2019	0.4825	0.4893	0.4741	0.4741
09/26/2019	0.4758	0.4859	0.4758	0.4842
09/29/2019	0.4876	0.4893	0.4825	0.4859
09/30/2019	0.4876	0.5012	0.4859	0.4961
10/01/2019	0.4978	0.5045	0.4842	0.4859
10/02/2019	0.4876	0.4927	0.4758	0.4758
10/03/2019	0.4775	0.4791	0.4741	0.4758
10/06/2019	0.4758	0.4842	0.4707	0.4741
10/07/2019	0.4724	0.4724	0.4588	0.4673
10/08/2019	0.4673	0.4707	0.4504	0.4504
10/09/2019	0.4521	0.4537	0.4385	0.447
10/10/2019	0.4521	0.4571	0.4487	0.4487
10/13/2019	0.4453	0.447	0.4233	0.4284
10/14/2019	0.4351	0.4385	0.4284	0.4368
10/15/2019	0.4284	0.4351	0.4233	0.4334
10/16/2019	0.4334	0.4436	0.4334	0.4402
10/17/2019	0.4571	0.4622	0.4504	0.4622
10/20/2019	0.4622	0.4639	0.4554	0.4571
10/21/2019	0.4605	0.4656	0.4571	0.4622
10/22/2019	0.4673	0.4724	0.4639	0.4707
10/23/2019	0.4741	0.4775	0.4639	0.469
10/24/2019	0.4707	0.4775	0.469	0.4775
10/27/2019	0.4808	0.4842	0.4791	0.4808
10/29/2019	0.4741	0.4791	0.4707	0.4741
10/30/2019	0.4741	0.4791	0.469	0.4707
10/31/2019	0.4724	0.4741	0.4656	0.4673
11/03/2019	0.4707	0.4775	0.4707	0.4758
11/04/2019	0.4741	0.4808	0.4724	0.4758
11/05/2019	0.4758	0.4825	0.4758	0.4825
11/06/2019	0.4859	0.4961	0.4825	0.4927
11/07/2019	0.4944	0.5012	0.4893	0.491
11/10/2019	0.4893	0.5079	0.4825	0.5079
11/11/2019	0.5096	0.5164	0.5045	0.5113
11/12/2019	0.5113	0.513	0.5028	0.5028
11/13/2019	0.5028	0.5096	0.4961	0.5012
11/14/2019	0.5012	0.5181	0.5012	0.5147
11/17/2019	0.5181	0.5266	0.5181	0.5198
11/18/2019	0.5232	0.5333	0.5198	0.5282
11/19/2019	0.5299	0.5367	0.5198	0.5215
11/20/2019	0.5232	0.5248	0.5181	0.5215
11/21/2019	0.5232	0.5316	0.5215	0.5316
11/24/2019	0.535	0.5435	0.5316	0.5367
11/25/2019	0.5401	0.5418	0.5299	0.5333
11/26/2019	0.535	0.5384	0.5316	0.5316
11/27/2019	0.5333	0.5452	0.5316	0.5435
11/28/2019	0.5452	0.5536	0.5418	0.5502
12/01/2019	0.5553	0.5706	0.5553	0.5672
12/02/2019	0.5672	0.5689	0.5587	0.5587
12/03/2019	0.5604	0.5892	0.5553	0.5824
12/04/2019	0.5858	0.6112	0.5841	0.5977
12/05/2019	0.5993	0.6027	0.579	0.5841
12/08/2019	0.5841	0.6027	0.579	0.5926
12/09/2019	0.5943	0.5993	0.5807	0.5824
12/10/2019	0.5841	0.6163	0.5706	0.6011
12/11/2019	0.6095	0.6231	0.6044	0.6061
12/12/2019	0.6095	0.6112	0.596	0.596
12/15/2019	0.5993	0.6061	0.596	0.5993
12/16/2019	0.6027	0.6061	0.5943	0.5943
12/17/2019	0.5926	0.6061	0.5892	0.5993
12/18/2019	0.6027	0.6129	0.5993	0.6095
12/19/2019	0.7026	0.7196	0.6637	0.6671
12/22/2019	0.6637	0.6857	0.6586	0.6722
12/23/2019	0.6755	0.7026	0.6722	0.7009
12/24/2019	0.7043	0.7094	0.6908	0.6959
12/25/2019	0.6959	0.6992	0.6874	0.6891
12/26/2019	0.6908	0.7026	0.6857	0.6857
12/29/2019	0.6908	0.6942	0.6874	0.6925
12/30/2019	0.6942	0.6942	0.684	0.6857

Menu

Create your free account now!

GOODY: GOODYEAR LASTİKLERİ T.A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GOODY: GOODYEAR LASTİKLERİ T.A.Ş. Historical Data

2019 Historical Chart

Average

Low

High