Goodyear Lastikleri T.A.S. (IST:GOODY)
Turkey · Delayed Price · Currency is TRY 14.78
-0.07 (-0.47%)
Dec 19, 2025, 1:59 PM GMT+3
IST:GOODY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 14.85 | 14.97 | 14.82 | 14.83 | - | -0.13% | 344,212 |
| Dec 17, 2025 | 15.01 | 15.12 | 14.84 | 14.85 | 14.85 | -1.07% | 703,767 |
| Dec 16, 2025 | 15.20 | 15.20 | 14.96 | 15.01 | 15.01 | -0.86% | 542,218 |
| Dec 15, 2025 | 15.10 | 15.32 | 15.10 | 15.14 | 15.14 | 0.53% | 860,783 |
| Dec 12, 2025 | 15.04 | 15.24 | 15.00 | 15.06 | 15.06 | 0.40% | 888,127 |
| Dec 11, 2025 | 15.01 | 15.11 | 14.98 | 15.00 | 15.00 | 0.33% | 801,137 |
| Dec 10, 2025 | 15.26 | 15.50 | 14.95 | 14.95 | 14.95 | -0.47% | 2,430,897 |
| Dec 9, 2025 | 15.00 | 15.23 | 14.94 | 15.02 | 15.02 | 0.54% | 1,556,224 |
| Dec 8, 2025 | 14.86 | 15.06 | 14.86 | 14.94 | 14.94 | 0.95% | 830,799 |
| Dec 5, 2025 | 14.74 | 14.80 | 14.70 | 14.80 | 14.80 | 0.41% | 719,146 |
| Dec 4, 2025 | 14.87 | 14.96 | 14.73 | 14.74 | 14.74 | -0.87% | 550,481 |
| Dec 3, 2025 | 14.92 | 15.04 | 14.86 | 14.87 | 14.87 | -0.34% | 645,077 |
| Dec 2, 2025 | 14.97 | 15.05 | 14.90 | 14.92 | 14.92 | -0.33% | 1,064,104 |
| Dec 1, 2025 | 14.68 | 14.97 | 14.68 | 14.97 | 14.97 | 1.98% | 982,982 |
| Nov 28, 2025 | 14.73 | 14.82 | 14.61 | 14.68 | 14.68 | -0.34% | 544,865 |
| Nov 27, 2025 | 14.88 | 14.97 | 14.73 | 14.73 | 14.73 | -0.94% | 1,113,229 |
| Nov 26, 2025 | 14.94 | 15.02 | 14.81 | 14.87 | 14.87 | -0.34% | 777,283 |
| Nov 25, 2025 | 15.11 | 15.17 | 14.92 | 14.92 | 14.92 | -1.06% | 612,391 |
| Nov 24, 2025 | 15.05 | 15.14 | 14.97 | 15.08 | 15.08 | 0.13% | 785,588 |
| Nov 21, 2025 | 15.18 | 15.22 | 14.90 | 15.06 | 15.06 | -0.86% | 1,187,663 |
| Nov 20, 2025 | 15.43 | 15.51 | 15.12 | 15.19 | 15.19 | -1.24% | 1,104,760 |
| Nov 19, 2025 | 15.48 | 15.55 | 15.31 | 15.38 | 15.38 | -0.26% | 753,922 |
| Nov 18, 2025 | 15.67 | 15.76 | 15.39 | 15.42 | 15.42 | -1.60% | 722,730 |
| Nov 17, 2025 | 15.36 | 15.83 | 15.36 | 15.67 | 15.67 | 2.49% | 916,717 |
| Nov 14, 2025 | 15.24 | 15.42 | 15.12 | 15.29 | 15.29 | 0.33% | 936,322 |
| Nov 13, 2025 | 15.25 | 15.38 | 15.16 | 15.24 | 15.24 | 0.59% | 548,158 |
| Nov 12, 2025 | 15.46 | 15.49 | 15.15 | 15.15 | 15.15 | -1.17% | 966,734 |
| Nov 11, 2025 | 15.85 | 15.86 | 15.06 | 15.33 | 15.33 | -3.28% | 1,728,169 |
| Nov 10, 2025 | 15.92 | 16.05 | 15.80 | 15.85 | 15.85 | - | 1,111,219 |
| Nov 7, 2025 | 16.70 | 16.70 | 15.83 | 15.85 | 15.85 | -4.46% | 1,983,212 |
| Nov 6, 2025 | 16.22 | 16.73 | 16.12 | 16.59 | 16.59 | 2.53% | 2,451,742 |
| Nov 5, 2025 | 16.22 | 16.27 | 16.00 | 16.18 | 16.18 | 0.06% | 1,344,271 |
| Nov 4, 2025 | 16.35 | 16.49 | 16.11 | 16.17 | 16.17 | -2.47% | 1,614,500 |
| Nov 3, 2025 | 16.18 | 16.61 | 16.18 | 16.58 | 16.58 | 2.47% | 2,520,061 |
| Oct 31, 2025 | 15.99 | 16.19 | 15.99 | 16.18 | 16.18 | 0.75% | 1,144,232 |
| Oct 30, 2025 | 16.05 | 16.25 | 16.00 | 16.06 | 16.06 | 0.88% | 1,740,672 |
| Oct 28, 2025 | 16.11 | 16.19 | 15.90 | 15.92 | 15.92 | -1.30% | 1,068,831 |
| Oct 27, 2025 | 16.41 | 16.76 | 16.10 | 16.13 | 16.13 | -1.59% | 3,067,736 |
| Oct 24, 2025 | 15.54 | 16.57 | 15.42 | 16.39 | 16.39 | -2.56% | 9,743,023 |
| Oct 23, 2025 | 17.28 | 17.40 | 16.79 | 16.82 | 16.82 | -2.66% | 1,334,441 |
| Oct 22, 2025 | 17.14 | 17.46 | 17.08 | 17.28 | 17.28 | 0.99% | 1,388,943 |
| Oct 21, 2025 | 17.19 | 17.23 | 16.96 | 17.11 | 17.11 | -0.41% | 1,180,708 |
| Oct 20, 2025 | 16.85 | 17.18 | 16.75 | 17.18 | 17.18 | 2.08% | 1,349,712 |
| Oct 17, 2025 | 16.74 | 17.16 | 16.33 | 16.83 | 16.83 | 0.54% | 1,037,184 |
| Oct 16, 2025 | 16.94 | 17.15 | 16.70 | 16.74 | 16.74 | -0.53% | 905,608 |
| Oct 15, 2025 | 16.73 | 16.95 | 16.68 | 16.83 | 16.83 | 0.90% | 759,291 |
| Oct 14, 2025 | 16.92 | 17.05 | 16.59 | 16.68 | 16.68 | -1.07% | 966,040 |
| Oct 13, 2025 | 17.21 | 17.24 | 16.71 | 16.86 | 16.86 | -3.71% | 882,302 |
| Oct 10, 2025 | 17.71 | 17.84 | 17.42 | 17.51 | 17.51 | -1.19% | 703,654 |
| Oct 9, 2025 | 17.71 | 18.06 | 17.61 | 17.72 | 17.72 | 0.34% | 622,595 |