Goodyear Lastikleri T.A.S. (IST:GOODY)
Turkey · Delayed Price · Currency is TRY 17.65
-0.09 (-0.51%)
Oct 8, 2025, 5:45 PM GMT+3
IST:GOODY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.88 | 17.93 | 17.46 | 17.74 | 17.74 | 0.11% | 819,648 |
| Oct 6, 2025 | 18.03 | 18.21 | 17.62 | 17.72 | 17.72 | -1.56% | 1,148,118 |
| Oct 3, 2025 | 18.37 | 18.54 | 17.92 | 18.00 | 18.00 | -2.01% | 1,353,762 |
| Oct 2, 2025 | 18.04 | 18.55 | 18.02 | 18.37 | 18.37 | 1.83% | 1,654,499 |
| Oct 1, 2025 | 17.81 | 18.34 | 17.56 | 18.04 | 18.04 | 1.52% | 888,468 |
| Sep 30, 2025 | 18.23 | 18.58 | 17.62 | 17.77 | 17.77 | -2.42% | 1,127,247 |
| Sep 29, 2025 | 19.52 | 19.95 | 18.21 | 18.21 | 18.21 | -5.79% | 2,305,132 |
| Sep 26, 2025 | 19.53 | 19.74 | 19.27 | 19.33 | 19.33 | -1.02% | 863,868 |
| Sep 25, 2025 | 19.48 | 19.77 | 18.62 | 19.53 | 19.53 | 0.72% | 1,034,136 |
| Sep 24, 2025 | 19.14 | 19.62 | 19.01 | 19.39 | 19.39 | 1.73% | 1,653,009 |
| Sep 23, 2025 | 19.34 | 19.36 | 18.89 | 19.06 | 19.06 | -1.14% | 934,315 |
| Sep 22, 2025 | 19.41 | 19.80 | 19.17 | 19.28 | 19.28 | 0.21% | 1,468,059 |
| Sep 19, 2025 | 18.99 | 19.25 | 18.05 | 19.24 | 19.24 | 1.64% | 1,475,835 |
| Sep 18, 2025 | 18.93 | 19.41 | 18.91 | 18.93 | 18.93 | 0.42% | 1,399,361 |
| Sep 17, 2025 | 18.72 | 19.14 | 18.71 | 18.85 | 18.85 | 0.05% | 1,057,900 |
| Sep 16, 2025 | 18.40 | 18.89 | 18.39 | 18.84 | 18.84 | 3.01% | 1,528,832 |
| Sep 15, 2025 | 17.30 | 18.38 | 16.99 | 18.29 | 18.29 | 5.78% | 1,625,951 |
| Sep 12, 2025 | 17.51 | 17.66 | 17.20 | 17.29 | 17.29 | -1.54% | 895,539 |
| Sep 11, 2025 | 18.10 | 18.16 | 17.48 | 17.56 | 17.56 | -2.28% | 1,436,611 |
| Sep 10, 2025 | 18.11 | 18.34 | 17.86 | 17.97 | 17.97 | -0.22% | 593,102 |
| Sep 9, 2025 | 18.15 | 18.65 | 18.01 | 18.01 | 18.01 | -0.44% | 741,977 |
| Sep 8, 2025 | 18.52 | 18.59 | 18.09 | 18.09 | 18.09 | -3.31% | 1,361,704 |
| Sep 5, 2025 | 19.34 | 19.44 | 18.68 | 18.71 | 18.71 | -3.26% | 1,804,520 |
| Sep 4, 2025 | 19.11 | 19.49 | 19.11 | 19.34 | 19.34 | 1.63% | 1,332,959 |
| Sep 3, 2025 | 19.04 | 19.44 | 18.94 | 19.03 | 19.03 | - | 1,920,801 |
| Sep 2, 2025 | 20.00 | 20.20 | 18.70 | 19.03 | 19.03 | -4.85% | 3,738,024 |
| Sep 1, 2025 | 19.04 | 20.02 | 19.02 | 20.00 | 20.00 | 5.04% | 3,327,259 |
| Aug 29, 2025 | 19.45 | 19.52 | 19.04 | 19.04 | 19.04 | -1.75% | 2,465,188 |
| Aug 28, 2025 | 19.10 | 19.54 | 18.90 | 19.38 | 19.38 | 1.95% | 3,581,230 |
| Aug 27, 2025 | 18.96 | 19.78 | 18.93 | 19.01 | 19.01 | 0.26% | 4,643,298 |
| Aug 26, 2025 | 19.20 | 19.41 | 18.89 | 18.96 | 18.96 | -1.20% | 3,095,514 |
| Aug 25, 2025 | 18.19 | 19.22 | 18.11 | 19.19 | 19.19 | 6.14% | 4,281,846 |
| Aug 22, 2025 | 18.03 | 18.22 | 17.99 | 18.08 | 18.08 | 0.61% | 1,994,794 |
| Aug 21, 2025 | 17.83 | 18.03 | 17.71 | 17.97 | 17.97 | 0.67% | 2,178,334 |
| Aug 20, 2025 | 17.58 | 17.88 | 17.47 | 17.85 | 17.85 | 1.48% | 2,233,558 |
| Aug 19, 2025 | 17.60 | 17.89 | 17.40 | 17.59 | 17.59 | -0.06% | 1,944,840 |
| Aug 18, 2025 | 17.34 | 17.71 | 17.26 | 17.60 | 17.60 | 2.33% | 2,515,168 |
| Aug 15, 2025 | 17.02 | 17.35 | 17.02 | 17.20 | 17.20 | 0.88% | 1,179,890 |
| Aug 14, 2025 | 17.21 | 17.34 | 17.04 | 17.05 | 17.05 | -0.93% | 1,032,722 |
| Aug 13, 2025 | 17.11 | 17.31 | 17.11 | 17.21 | 17.21 | 0.06% | 949,074 |
| Aug 12, 2025 | 17.33 | 17.35 | 17.10 | 17.20 | 17.20 | -0.75% | 1,130,395 |
| Aug 11, 2025 | 17.52 | 17.59 | 17.17 | 17.33 | 17.33 | -0.86% | 2,357,851 |
| Aug 8, 2025 | 17.65 | 17.70 | 17.30 | 17.48 | 17.48 | -6.32% | 5,726,643 |
| Aug 7, 2025 | 18.78 | 18.98 | 18.66 | 18.66 | 18.66 | -1.11% | 1,858,075 |
| Aug 6, 2025 | 18.49 | 18.94 | 18.45 | 18.87 | 18.87 | 2.33% | 2,363,968 |
| Aug 5, 2025 | 18.85 | 18.94 | 18.35 | 18.44 | 18.44 | -2.07% | 2,166,424 |
| Aug 4, 2025 | 18.40 | 18.95 | 18.31 | 18.83 | 18.83 | 3.40% | 2,768,794 |
| Aug 1, 2025 | 18.06 | 18.30 | 17.89 | 18.21 | 18.21 | 0.89% | 1,717,222 |
| Jul 31, 2025 | 18.01 | 18.31 | 17.95 | 18.05 | 18.05 | 0.73% | 1,823,081 |
| Jul 30, 2025 | 17.82 | 18.26 | 17.56 | 17.92 | 17.92 | 0.90% | 2,590,091 |